致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.82 | 9.86 | 0.02 | 0.20% | 9.80 | 10.02 | 159697 | 15814 | 1.00% |
| 2025-07-31 | 9.85 | 9.84 | -0.06 | -0.61% | 9.66 | 9.90 | 172778 | 16891 | 1.08% |
| 2025-07-30 | 9.77 | 9.90 | 0.10 | 1.02% | 9.70 | 9.93 | 141515 | 13913 | 0.88% |
| 2025-07-29 | 9.80 | 9.80 | 0.00 | 0.00% | 9.67 | 9.85 | 117520 | 11442 | 0.73% |
| 2025-07-28 | 9.79 | 9.80 | 0.03 | 0.31% | 9.72 | 9.86 | 112012 | 10977 | 0.70% |
| 2025-07-25 | 9.80 | 9.77 | -0.04 | -0.41% | 9.72 | 9.87 | 123897 | 12116 | 0.77% |
| 2025-07-24 | 9.65 | 9.81 | 0.19 | 1.98% | 9.63 | 9.87 | 206055 | 20160 | 1.28% |
| 2025-07-23 | 9.70 | 9.62 | -0.05 | -0.52% | 9.62 | 9.75 | 125478 | 12143 | 0.78% |
| 2025-07-22 | 9.65 | 9.67 | 0.03 | 0.31% | 9.57 | 9.71 | 114401 | 11025 | 0.71% |
| 2025-07-21 | 9.51 | 9.64 | 0.06 | 0.63% | 9.51 | 9.74 | 180521 | 17390 | 1.13% |
| 2025-07-18 | 9.47 | 9.58 | 0.20 | 2.13% | 9.40 | 9.65 | 180218 | 17201 | 1.12% |
| 2025-07-17 | 9.43 | 9.38 | 0.04 | 0.43% | 9.35 | 9.58 | 163221 | 15441 | 1.02% |
| 2025-07-16 | 9.30 | 9.34 | 0.08 | 0.86% | 9.27 | 9.41 | 100360 | 9370 | 0.63% |
| 2025-07-15 | 9.34 | 9.26 | -0.06 | -0.64% | 9.21 | 9.37 | 112830 | 10465 | 0.70% |
| 2025-07-14 | 9.42 | 9.32 | -0.20 | -2.10% | 9.31 | 9.45 | 174922 | 16386 | 1.09% |
| 2025-07-11 | 9.26 | 9.52 | 0.26 | 2.81% | 9.25 | 9.67 | 311684 | 29609 | 1.94% |
| 2025-07-10 | 9.20 | 9.26 | 0.05 | 0.54% | 9.19 | 9.28 | 90110 | 8332 | 0.56% |
| 2025-07-09 | 9.16 | 9.21 | 0.03 | 0.33% | 9.15 | 9.25 | 105613 | 9719 | 0.66% |
| 2025-07-08 | 9.14 | 9.18 | 0.03 | 0.33% | 9.13 | 9.19 | 65591 | 6009 | 0.41% |
| 2025-07-07 | 9.16 | 9.15 | -0.05 | -0.54% | 9.14 | 9.20 | 69085 | 6339 | 0.43% |
| 2025-07-04 | 9.15 | 9.20 | 0.06 | 0.66% | 9.13 | 9.23 | 94381 | 8661 | 0.59% |
| 2025-07-03 | 9.13 | 9.14 | 0.01 | 0.11% | 9.11 | 9.16 | 53958 | 4931 | 0.34% |
| 2025-07-02 | 9.14 | 9.13 | -0.01 | -0.11% | 9.11 | 9.15 | 57867 | 5284 | 0.36% |
| 2025-07-01 | 9.15 | 9.14 | 0.00 | 0.00% | 9.10 | 9.17 | 57411 | 5237 | 0.36% |
| 2025-06-30 | 9.15 | 9.14 | -0.01 | -0.11% | 9.11 | 9.17 | 78292 | 7156 | 0.49% |
| 2025-06-27 | 9.19 | 9.15 | -0.06 | -0.65% | 9.15 | 9.25 | 63454 | 5832 | 0.40% |
| 2025-06-26 | 9.29 | 9.21 | -0.04 | -0.43% | 9.19 | 9.29 | 74972 | 6921 | 0.47% |
| 2025-06-25 | 9.15 | 9.25 | 0.15 | 1.65% | 9.12 | 9.28 | 112548 | 10352 | 0.70% |
| 2025-06-24 | 9.02 | 9.10 | 0.10 | 1.11% | 9.00 | 9.12 | 54634 | 4963 | 0.34% |
| 2025-06-23 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.02 | 41039 | 3690 | 0.26% |
| 2025-06-20 | 8.99 | 9.00 | 0.02 | 0.22% | 8.98 | 9.04 | 46439 | 4183 | 0.29% |
| 2025-06-19 | 9.10 | 8.98 | -0.12 | -1.32% | 8.95 | 9.10 | 69897 | 6296 | 0.44% |
| 2025-06-18 | 9.13 | 9.10 | -0.05 | -0.55% | 9.06 | 9.15 | 49536 | 4506 | 0.31% |
| 2025-06-17 | 9.18 | 9.15 | -0.01 | -0.11% | 9.11 | 9.18 | 52925 | 4834 | 0.33% |
| 2025-06-16 | 9.17 | 9.16 | -0.03 | -0.33% | 9.15 | 9.22 | 79534 | 7298 | 0.50% |
| 2025-06-13 | 9.24 | 9.19 | -0.05 | -0.54% | 9.16 | 9.27 | 88925 | 8184 | 0.55% |
| 2025-06-12 | 9.24 | 9.24 | 0.00 | 0.00% | 9.20 | 9.29 | 76708 | 7089 | 0.48% |
| 2025-06-11 | 9.20 | 9.24 | 0.06 | 0.65% | 9.17 | 9.28 | 65284 | 6037 | 0.41% |
| 2025-06-10 | 9.30 | 9.18 | -0.12 | -1.29% | 9.16 | 9.33 | 90254 | 8334 | 0.56% |
| 2025-06-09 | 9.30 | 9.30 | -0.01 | -0.11% | 9.26 | 9.32 | 76751 | 7134 | 0.48% |
| 2025-06-06 | 9.41 | 9.31 | 0.07 | 0.76% | 9.30 | 9.63 | 155922 | 14676 | 0.97% |
| 2025-06-05 | 9.33 | 9.24 | -0.09 | -0.96% | 9.21 | 9.33 | 70560 | 6529 | 0.44% |
| 2025-06-04 | 9.23 | 9.33 | 0.12 | 1.30% | 9.21 | 9.34 | 73705 | 6840 | 0.46% |
| 2025-06-03 | 9.25 | 9.21 | -0.08 | -0.86% | 9.20 | 9.30 | 86866 | 8030 | 0.54% |
| 2025-05-30 | 9.37 | 9.29 | -0.07 | -0.75% | 9.24 | 9.38 | 64438 | 5985 | 0.40% |
| 2025-05-29 | 9.35 | 9.36 | -0.01 | -0.11% | 9.26 | 9.40 | 96997 | 9080 | 0.60% |
| 2025-05-28 | 9.18 | 9.37 | 0.21 | 2.29% | 9.16 | 9.43 | 171252 | 15995 | 1.07% |
| 2025-05-27 | 9.18 | 9.16 | -0.01 | -0.11% | 9.13 | 9.20 | 48984 | 4488 | 0.31% |
| 2025-05-26 | 9.16 | 9.17 | 0.03 | 0.33% | 9.11 | 9.19 | 47598 | 4358 | 0.30% |
| 2025-05-23 | 9.27 | 9.14 | -0.15 | -1.61% | 9.13 | 9.29 | 104384 | 9614 | 0.65% |
| 2025-05-22 | 9.46 | 9.29 | -0.13 | -1.38% | 9.29 | 9.52 | 117094 | 10981 | 0.73% |
| 2025-05-21 | 9.38 | 9.42 | 0.03 | 0.32% | 9.35 | 9.43 | 72423 | 6802 | 0.45% |
| 2025-05-20 | 9.40 | 9.39 | -0.01 | -0.11% | 9.34 | 9.45 | 78734 | 7396 | 0.49% |
| 2025-05-19 | 9.36 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 82620 | 7749 | 0.51% |
| 2025-05-16 | 9.29 | 9.36 | 0.06 | 0.65% | 9.24 | 9.39 | 93044 | 8661 | 0.58% |
| 2025-05-15 | 9.32 | 9.30 | -0.06 | -0.64% | 9.28 | 9.36 | 66048 | 6147 | 0.41% |
| 2025-05-14 | 9.34 | 9.36 | 0.00 | 0.00% | 9.28 | 9.40 | 100872 | 9409 | 0.63% |
| 2025-05-13 | 9.45 | 9.36 | -0.04 | -0.43% | 9.34 | 9.48 | 85288 | 8006 | 0.53% |
| 2025-05-12 | 9.39 | 9.40 | 0.07 | 0.75% | 9.28 | 9.42 | 104366 | 9768 | 0.65% |
| 2025-05-09 | 9.55 | 9.33 | -0.24 | -2.51% | 9.31 | 9.55 | 155400 | 14580 | 0.97% |
| 2025-05-08 | 9.55 | 9.57 | 0.01 | 0.10% | 9.46 | 9.60 | 128700 | 12301 | 0.80% |
| 2025-05-07 | 9.64 | 9.56 | -0.02 | -0.21% | 9.51 | 9.81 | 149612 | 14412 | 0.93% |
| 2025-05-06 | 9.51 | 9.58 | 0.03 | 0.31% | 9.40 | 9.59 | 186615 | 17753 | 1.16% |
| 2025-04-30 | 9.70 | 9.55 | -0.15 | -1.55% | 9.54 | 9.78 | 178690 | 17234 | 1.11% |
| 2025-04-29 | 9.81 | 9.70 | -0.23 | -2.32% | 9.61 | 9.84 | 215962 | 20936 | 1.35% |
| 2025-04-28 | 10.15 | 9.93 | 0.11 | 1.12% | 9.89 | 10.26 | 334046 | 33587 | 2.08% |
| 2025-04-25 | 9.80 | 9.82 | 0.08 | 0.82% | 9.75 | 10.02 | 179577 | 17715 | 1.12% |
| 2025-04-24 | 9.72 | 9.74 | -0.04 | -0.41% | 9.68 | 9.87 | 151083 | 14730 | 0.94% |