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 | 9.00 | 9.05 | 0.04 | 0.44% | 8.96 | 9.06 | 59329 | 5344 | 0.28% |
| 2025-07-31 | 9.08 | 9.01 | -0.08 | -0.88% | 8.96 | 9.08 | 105963 | 9537 | 0.51% |
| 2025-07-30 | 9.01 | 9.09 | 0.05 | 0.55% | 8.99 | 9.14 | 93766 | 8510 | 0.45% |
| 2025-07-29 | 9.07 | 9.04 | -0.03 | -0.33% | 8.87 | 9.08 | 116817 | 10470 | 0.56% |
| 2025-07-28 | 9.18 | 9.07 | -0.10 | -1.09% | 9.04 | 9.20 | 96632 | 8790 | 0.46% |
| 2025-07-25 | 9.25 | 9.17 | -0.05 | -0.54% | 9.14 | 9.27 | 102622 | 9448 | 0.49% |
| 2025-07-24 | 9.12 | 9.22 | 0.10 | 1.10% | 9.08 | 9.23 | 95880 | 8793 | 0.46% |
| 2025-07-23 | 9.14 | 9.12 | -0.02 | -0.22% | 9.10 | 9.19 | 82226 | 7529 | 0.39% |
| 2025-07-22 | 9.10 | 9.14 | 0.04 | 0.44% | 9.03 | 9.14 | 75300 | 6846 | 0.36% |
| 2025-07-21 | 9.00 | 9.10 | 0.10 | 1.11% | 9.00 | 9.13 | 84045 | 7629 | 0.40% |
| 2025-07-18 | 9.05 | 9.00 | -0.04 | -0.44% | 8.96 | 9.10 | 97642 | 8793 | 0.47% |
| 2025-07-17 | 9.12 | 9.04 | -0.11 | -1.20% | 8.96 | 9.16 | 146872 | 13262 | 0.70% |
| 2025-07-16 | 9.16 | 9.15 | 0.00 | 0.00% | 9.12 | 9.28 | 73358 | 6738 | 0.35% |
| 2025-07-15 | 9.36 | 9.15 | -0.20 | -2.14% | 9.11 | 9.36 | 90775 | 8342 | 0.43% |
| 2025-07-14 | 9.39 | 9.35 | -0.04 | -0.43% | 9.33 | 9.39 | 56987 | 5332 | 0.27% |
| 2025-07-11 | 9.35 | 9.39 | 0.03 | 0.32% | 9.33 | 9.42 | 66357 | 6222 | 0.32% |
| 2025-07-10 | 9.44 | 9.36 | -0.08 | -0.85% | 9.30 | 9.47 | 92816 | 8677 | 0.44% |
| 2025-07-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.39 | 9.49 | 86769 | 8201 | 0.42% |
| 2025-07-08 | 9.36 | 9.40 | 0.01 | 0.11% | 9.34 | 9.43 | 52699 | 4949 | 0.25% |
| 2025-07-07 | 9.33 | 9.39 | 0.06 | 0.64% | 9.25 | 9.44 | 74030 | 6922 | 0.35% |
| 2025-07-04 | 9.40 | 9.33 | -0.06 | -0.64% | 9.32 | 9.40 | 53173 | 4978 | 0.25% |
| 2025-07-03 | 9.45 | 9.39 | -0.08 | -0.84% | 9.34 | 9.50 | 66645 | 6263 | 0.32% |
| 2025-07-02 | 9.59 | 9.47 | -0.12 | -1.25% | 9.44 | 9.59 | 53241 | 5040 | 0.26% |
| 2025-07-01 | 9.45 | 9.59 | 0.12 | 1.27% | 9.42 | 9.63 | 74045 | 7054 | 0.35% |
| 2025-06-30 | 9.40 | 9.47 | 0.09 | 0.96% | 9.36 | 9.52 | 85488 | 8078 | 0.41% |
| 2025-06-27 | 9.46 | 9.38 | -0.10 | -1.05% | 9.31 | 9.52 | 62206 | 5853 | 0.30% |
| 2025-06-26 | 9.51 | 9.48 | -0.03 | -0.32% | 9.44 | 9.55 | 29404 | 2790 | 0.14% |
| 2025-06-25 | 9.52 | 9.51 | 0.06 | 0.63% | 9.40 | 9.54 | 41183 | 3898 | 0.20% |
| 2025-06-24 | 9.45 | 9.45 | 0.04 | 0.43% | 9.39 | 9.53 | 53776 | 5078 | 0.26% |
| 2025-06-23 | 9.42 | 9.41 | -0.04 | -0.42% | 9.35 | 9.52 | 56645 | 5333 | 0.27% |
| 2025-06-20 | 9.74 | 9.45 | -0.31 | -3.18% | 9.45 | 9.77 | 68217 | 6497 | 0.33% |
| 2025-06-19 | 9.72 | 9.76 | 0.07 | 0.72% | 9.65 | 9.78 | 32805 | 3190 | 0.16% |
| 2025-06-18 | 9.71 | 9.69 | 0.07 | 0.73% | 9.58 | 9.75 | 43881 | 4247 | 0.21% |
| 2025-06-17 | 9.79 | 9.62 | -0.14 | -1.43% | 9.56 | 9.79 | 58524 | 5658 | 0.28% |
| 2025-06-16 | 9.71 | 9.76 | 0.01 | 0.10% | 9.70 | 9.84 | 37726 | 3682 | 0.18% |
| 2025-06-13 | 9.96 | 9.75 | -0.22 | -2.21% | 9.70 | 9.96 | 59432 | 5815 | 0.28% |
| 2025-06-12 | 9.93 | 9.97 | 0.00 | 0.00% | 9.92 | 10.05 | 46641 | 4656 | 0.22% |
| 2025-06-11 | 9.91 | 9.97 | -0.01 | -0.10% | 9.91 | 10.07 | 55943 | 5593 | 0.27% |
| 2025-06-10 | 10.04 | 9.98 | -0.06 | -0.60% | 9.90 | 10.09 | 39689 | 3966 | 0.19% |
| 2025-06-09 | 10.07 | 10.04 | -0.02 | -0.20% | 10.01 | 10.13 | 40970 | 4120 | 0.20% |
| 2025-06-06 | 10.17 | 10.06 | -0.11 | -1.08% | 10.03 | 10.21 | 42549 | 4304 | 0.20% |
| 2025-06-05 | 10.30 | 10.17 | -0.07 | -0.68% | 10.10 | 10.30 | 40959 | 4175 | 0.20% |
| 2025-06-04 | 10.15 | 10.24 | 0.10 | 0.99% | 10.03 | 10.33 | 73076 | 7463 | 0.35% |
| 2025-06-03 | 9.98 | 10.14 | 0.16 | 1.60% | 9.63 | 10.17 | 84179 | 8461 | 0.40% |
| 2025-05-30 | 10.03 | 9.98 | -0.06 | -0.60% | 9.91 | 10.10 | 69660 | 6977 | 0.33% |
| 2025-05-29 | 10.07 | 10.04 | -0.03 | -0.30% | 9.97 | 10.21 | 62297 | 6273 | 0.30% |
| 2025-05-28 | 9.77 | 10.07 | 0.30 | 3.07% | 9.68 | 10.13 | 84797 | 8452 | 0.41% |
| 2025-05-27 | 9.81 | 9.77 | -0.03 | -0.31% | 9.72 | 9.85 | 58180 | 5698 | 0.28% |
| 2025-05-26 | 9.88 | 9.80 | -0.08 | -0.81% | 9.75 | 10.04 | 76592 | 7558 | 0.37% |
| 2025-05-23 | 10.12 | 9.88 | -0.28 | -2.76% | 9.81 | 10.32 | 102662 | 10245 | 0.49% |
| 2025-05-22 | 10.59 | 10.16 | -0.42 | -3.97% | 10.10 | 10.66 | 106366 | 10970 | 0.51% |
| 2025-05-21 | 10.99 | 10.89 | -0.11 | -1.00% | 10.80 | 11.17 | 177906 | 19571 | 0.85% |
| 2025-05-20 | 10.99 | 11.00 | 0.13 | 1.20% | 10.72 | 11.09 | 256513 | 28054 | 1.23% |
| 2025-05-19 | 10.78 | 10.87 | 0.05 | 0.46% | 10.73 | 11.12 | 245200 | 26887 | 1.17% |
| 2025-05-16 | 10.72 | 10.82 | 0.08 | 0.74% | 10.61 | 10.85 | 165636 | 17761 | 0.79% |
| 2025-05-15 | 10.57 | 10.74 | 0.19 | 1.80% | 10.54 | 10.81 | 126904 | 13603 | 0.61% |
| 2025-05-14 | 10.57 | 10.55 | 0.00 | 0.00% | 10.46 | 10.64 | 95039 | 10023 | 0.46% |
| 2025-05-13 | 10.36 | 10.55 | 0.23 | 2.23% | 10.25 | 10.61 | 124098 | 12998 | 0.59% |
| 2025-05-12 | 10.22 | 10.32 | 0.06 | 0.58% | 10.16 | 10.35 | 82054 | 8424 | 0.39% |
| 2025-05-09 | 10.00 | 10.26 | 0.24 | 2.40% | 9.96 | 10.30 | 122335 | 12436 | 0.59% |
| 2025-05-08 | 10.07 | 10.02 | -0.06 | -0.60% | 9.90 | 10.10 | 93603 | 9353 | 0.45% |
| 2025-05-07 | 9.96 | 10.08 | 0.23 | 2.34% | 9.86 | 10.20 | 143767 | 14457 | 0.69% |
| 2025-05-06 | 9.86 | 9.85 | 0.03 | 0.31% | 9.59 | 9.93 | 148113 | 14534 | 0.71% |
| 2025-04-30 | 9.93 | 9.82 | 0.05 | 0.51% | 9.65 | 9.93 | 192797 | 18890 | 0.92% |
| 2025-04-29 | 9.40 | 9.77 | 0.44 | 4.72% | 9.33 | 9.86 | 328394 | 31945 | 1.57% |
| 2025-04-28 | 8.64 | 9.33 | 0.69 | 7.99% | 8.62 | 9.43 | 498629 | 45127 | 2.39% |
| 2025-04-25 | 8.83 | 8.64 | -0.19 | -2.15% | 8.61 | 8.87 | 167617 | 14601 | 0.80% |
| 2025-04-24 | 9.19 | 8.83 | -0.36 | -3.92% | 8.80 | 9.23 | 176368 | 15792 | 0.85% |