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 | 9.50 | 9.56 | 0.06 | 0.63% | 9.48 | 9.65 | 125652 | 12007 | 5.05% |
| 2025-07-31 | 9.85 | 9.50 | -0.41 | -4.14% | 9.45 | 9.85 | 308909 | 29637 | 12.42% |
| 2025-07-30 | 9.92 | 9.91 | -0.06 | -0.60% | 9.89 | 10.07 | 222319 | 22151 | 8.94% |
| 2025-07-29 | 9.95 | 9.97 | -0.01 | -0.10% | 9.81 | 9.98 | 182221 | 18013 | 7.33% |
| 2025-07-28 | 10.04 | 9.98 | -0.05 | -0.50% | 9.94 | 10.05 | 143251 | 14289 | 5.76% |
| 2025-07-25 | 10.10 | 10.03 | -0.10 | -0.99% | 9.99 | 10.15 | 192169 | 19305 | 7.73% |
| 2025-07-24 | 9.96 | 10.13 | 0.17 | 1.71% | 9.94 | 10.14 | 271246 | 27362 | 10.91% |
| 2025-07-23 | 10.01 | 9.96 | -0.10 | -0.99% | 9.93 | 10.17 | 258731 | 25932 | 10.41% |
| 2025-07-22 | 10.18 | 10.06 | -0.18 | -1.76% | 9.95 | 10.21 | 328350 | 32957 | 13.21% |
| 2025-07-21 | 10.17 | 10.24 | -0.07 | -0.68% | 10.12 | 10.28 | 256657 | 26191 | 10.32% |
| 2025-07-18 | 10.45 | 10.31 | -0.10 | -0.96% | 10.24 | 10.60 | 351298 | 36303 | 14.13% |
| 2025-07-17 | 10.22 | 10.41 | 0.18 | 1.76% | 10.18 | 10.49 | 474007 | 49204 | 19.06% |
| 2025-07-16 | 10.17 | 10.23 | -0.08 | -0.78% | 10.16 | 10.55 | 577899 | 59804 | 23.24% |
| 2025-07-15 | 9.96 | 10.31 | 0.35 | 3.51% | 9.81 | 10.78 | 714047 | 72581 | 28.72% |
| 2025-07-14 | 10.03 | 9.96 | -0.04 | -0.40% | 9.91 | 10.05 | 239133 | 23844 | 9.62% |
| 2025-07-11 | 10.11 | 10.00 | -0.08 | -0.79% | 9.88 | 10.14 | 274072 | 27343 | 11.02% |
| 2025-07-10 | 9.95 | 10.08 | 0.13 | 1.31% | 9.89 | 10.19 | 343775 | 34641 | 13.83% |
| 2025-07-09 | 10.05 | 9.95 | -0.19 | -1.87% | 9.93 | 10.18 | 296151 | 29665 | 11.91% |
| 2025-07-08 | 9.84 | 10.14 | 0.40 | 4.11% | 9.83 | 10.28 | 543896 | 54654 | 21.88% |
| 2025-07-07 | 9.70 | 9.74 | -0.01 | -0.10% | 9.66 | 9.80 | 180131 | 17545 | 7.24% |
| 2025-07-04 | 9.87 | 9.75 | -0.16 | -1.61% | 9.73 | 9.94 | 269500 | 26475 | 10.84% |
| 2025-07-03 | 9.88 | 9.91 | -0.08 | -0.80% | 9.79 | 10.05 | 349209 | 34519 | 14.05% |
| 2025-07-02 | 10.27 | 9.99 | -0.01 | -0.10% | 9.89 | 10.35 | 619484 | 62472 | 24.92% |
| 2025-07-01 | 9.88 | 10.00 | 0.13 | 1.32% | 9.78 | 10.14 | 447467 | 44365 | 18.00% |
| 2025-06-30 | 9.56 | 9.87 | 0.32 | 3.35% | 9.52 | 9.89 | 444132 | 43501 | 17.86% |
| 2025-06-27 | 9.69 | 9.55 | -0.24 | -2.45% | 9.46 | 9.69 | 323967 | 30971 | 13.03% |
| 2025-06-26 | 9.71 | 9.79 | 0.07 | 0.72% | 9.61 | 9.95 | 512011 | 49940 | 20.59% |
| 2025-06-25 | 9.76 | 9.72 | -0.21 | -2.11% | 9.57 | 9.99 | 470871 | 45735 | 18.94% |
| 2025-06-24 | 9.62 | 9.93 | -0.49 | -4.70% | 9.52 | 10.29 | 818535 | 81219 | 32.92% |
| 2025-06-23 | 10.39 | 10.42 | 0.95 | 10.03% | 10.37 | 10.42 | 281893 | 29361 | 11.34% |
| 2025-06-20 | 9.25 | 9.47 | 0.21 | 2.27% | 9.20 | 9.80 | 462242 | 44100 | 18.59% |
| 2025-06-19 | 9.71 | 9.39 | -0.46 | -4.67% | 9.32 | 9.78 | 429287 | 40655 | 17.27% |
| 2025-06-18 | 10.13 | 9.85 | -0.34 | -3.34% | 9.82 | 10.35 | 511873 | 51253 | 20.59% |
| 2025-06-17 | 9.84 | 10.19 | 0.26 | 2.62% | 9.57 | 10.52 | 789098 | 78893 | 31.74% |
| 2025-06-16 | 9.85 | 9.93 | -0.04 | -0.40% | 9.71 | 10.12 | 444634 | 44077 | 17.88% |
| 2025-06-13 | 9.96 | 9.97 | -0.01 | -0.10% | 9.81 | 10.36 | 666080 | 67201 | 26.79% |
| 2025-06-12 | 10.10 | 9.98 | -0.51 | -4.86% | 9.92 | 10.22 | 633308 | 63484 | 25.47% |
| 2025-06-11 | 10.70 | 10.49 | -0.16 | -1.50% | 10.38 | 11.60 | 1182264 | 127376 | 47.55% |
| 2025-06-10 | 9.68 | 10.65 | 0.97 | 10.02% | 9.61 | 10.65 | 870384 | 88507 | 35.01% |
| 2025-06-09 | 9.45 | 9.68 | 0.23 | 2.43% | 9.43 | 9.68 | 310421 | 29764 | 12.49% |
| 2025-06-06 | 9.55 | 9.45 | -0.09 | -0.94% | 9.45 | 9.68 | 288361 | 27540 | 11.60% |
| 2025-06-05 | 9.70 | 9.54 | -0.20 | -2.05% | 9.46 | 9.73 | 329071 | 31455 | 13.24% |
| 2025-06-04 | 9.59 | 9.74 | 0.18 | 1.88% | 9.41 | 9.75 | 375820 | 36010 | 15.12% |
| 2025-06-03 | 9.52 | 9.56 | -0.17 | -1.75% | 9.31 | 9.68 | 397613 | 37928 | 15.99% |
| 2025-05-30 | 9.80 | 9.73 | -0.21 | -2.11% | 9.71 | 10.08 | 451406 | 44496 | 18.16% |
| 2025-05-29 | 9.68 | 9.94 | 0.18 | 1.84% | 9.66 | 10.18 | 618857 | 61020 | 24.89% |
| 2025-05-28 | 9.90 | 9.76 | -0.42 | -4.13% | 9.73 | 10.03 | 554161 | 54604 | 22.29% |
| 2025-05-27 | 9.55 | 10.18 | 0.57 | 5.93% | 9.48 | 10.48 | 789509 | 78226 | 31.75% |
| 2025-05-26 | 9.40 | 9.61 | 0.16 | 1.69% | 9.35 | 9.63 | 420312 | 40104 | 16.90% |
| 2025-05-23 | 9.71 | 9.45 | -0.46 | -4.64% | 9.39 | 9.79 | 587223 | 55960 | 23.62% |
| 2025-05-22 | 9.85 | 9.91 | -0.60 | -5.71% | 9.60 | 10.46 | 892509 | 88005 | 35.90% |
| 2025-05-21 | 10.40 | 10.51 | -1.04 | -9.00% | 10.40 | 11.98 | 1119333 | 121889 | 45.02% |
| 2025-05-20 | 12.51 | 11.55 | -1.28 | -9.98% | 11.55 | 12.51 | 534164 | 62948 | 21.48% |
| 2025-05-19 | 12.23 | 12.83 | 0.60 | 4.91% | 11.60 | 13.41 | 1555669 | 195289 | 62.57% |
| 2025-05-16 | 12.23 | 12.23 | 1.11 | 9.98% | 11.60 | 12.23 | 1683878 | 204047 | 67.73% |
| 2025-05-15 | 11.12 | 11.12 | 1.01 | 9.99% | 11.12 | 11.12 | 69267 | 7702 | 2.79% |
| 2025-05-14 | 9.58 | 10.11 | 0.92 | 10.01% | 9.47 | 10.11 | 614839 | 61111 | 24.73% |
| 2025-05-13 | 8.74 | 9.19 | 0.84 | 10.06% | 8.58 | 9.19 | 859090 | 76904 | 34.55% |
| 2025-05-12 | 8.03 | 8.35 | 0.38 | 4.77% | 8.00 | 8.45 | 223466 | 18356 | 8.99% |
| 2025-05-09 | 8.00 | 7.97 | -0.05 | -0.62% | 7.92 | 8.05 | 53056 | 4224 | 2.13% |
| 2025-05-08 | 7.99 | 8.02 | -0.02 | -0.25% | 7.95 | 8.04 | 84126 | 6739 | 3.38% |
| 2025-05-07 | 7.88 | 8.04 | 0.20 | 2.55% | 7.87 | 8.21 | 162555 | 13032 | 6.54% |
| 2025-05-06 | 7.71 | 7.84 | 0.14 | 1.82% | 7.71 | 7.86 | 61600 | 4809 | 2.48% |
| 2025-04-30 | 7.76 | 7.70 | -0.02 | -0.26% | 7.70 | 7.78 | 51535 | 3987 | 2.07% |
| 2025-04-29 | 7.75 | 7.72 | -0.03 | -0.39% | 7.71 | 7.79 | 53438 | 4137 | 2.15% |
| 2025-04-28 | 7.89 | 7.75 | -0.09 | -1.15% | 7.75 | 7.89 | 49339 | 3839 | 1.98% |
| 2025-04-25 | 7.82 | 7.84 | 0.03 | 0.38% | 7.78 | 7.89 | 50572 | 3964 | 2.03% |
| 2025-04-24 | 7.86 | 7.81 | -0.05 | -0.64% | 7.75 | 7.86 | 51890 | 4052 | 2.09% |