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 | 9.48 | -0.07 | -0.73% | 9.41 | 9.60 | 835816 | 79441 | 1.68% |
| 2025-07-31 | 9.74 | 9.55 | -0.29 | -2.95% | 9.48 | 9.85 | 1124544 | 108666 | 2.26% |
| 2025-07-30 | 10.03 | 9.84 | -0.24 | -2.38% | 9.72 | 10.08 | 1160044 | 114745 | 2.33% |
| 2025-07-29 | 10.17 | 10.08 | -0.18 | -1.75% | 9.91 | 10.21 | 1243020 | 124653 | 2.50% |
| 2025-07-28 | 10.20 | 10.26 | -0.11 | -1.06% | 9.90 | 10.32 | 2092200 | 212104 | 4.21% |
| 2025-07-25 | 10.23 | 10.37 | 0.28 | 2.78% | 10.01 | 10.57 | 2353680 | 242350 | 4.74% |
| 2025-07-24 | 9.38 | 10.09 | 0.64 | 6.77% | 9.35 | 10.30 | 2051536 | 202239 | 4.13% |
| 2025-07-23 | 9.31 | 9.45 | 0.15 | 1.61% | 9.31 | 9.61 | 1463867 | 138715 | 2.95% |
| 2025-07-22 | 9.30 | 9.30 | 0.03 | 0.32% | 9.17 | 9.57 | 1114783 | 103920 | 2.24% |
| 2025-07-21 | 8.91 | 9.27 | 0.27 | 3.00% | 8.85 | 9.37 | 1540068 | 141914 | 3.10% |
| 2025-07-18 | 9.08 | 9.00 | -0.06 | -0.66% | 8.99 | 9.10 | 718217 | 64944 | 1.45% |
| 2025-07-17 | 9.06 | 9.06 | 0.00 | 0.00% | 9.02 | 9.12 | 621667 | 56349 | 1.25% |
| 2025-07-16 | 9.17 | 9.06 | -0.10 | -1.09% | 9.02 | 9.22 | 608834 | 55358 | 1.23% |
| 2025-07-15 | 9.20 | 9.16 | -0.11 | -1.19% | 9.12 | 9.38 | 1036125 | 95724 | 2.09% |
| 2025-07-14 | 9.46 | 9.27 | -0.12 | -1.28% | 9.22 | 9.50 | 942837 | 87766 | 1.90% |
| 2025-07-11 | 9.18 | 9.39 | 0.26 | 2.85% | 9.10 | 9.68 | 2325274 | 217620 | 4.68% |
| 2025-07-10 | 8.90 | 9.13 | 0.21 | 2.35% | 8.90 | 9.18 | 1135832 | 103180 | 2.29% |
| 2025-07-09 | 9.03 | 8.92 | -0.08 | -0.89% | 8.90 | 9.03 | 407240 | 36498 | 0.82% |
| 2025-07-08 | 8.88 | 9.00 | 0.10 | 1.12% | 8.88 | 9.03 | 701307 | 63061 | 1.41% |
| 2025-07-07 | 8.83 | 8.90 | 0.03 | 0.34% | 8.82 | 8.93 | 324251 | 28847 | 0.65% |
| 2025-07-04 | 8.90 | 8.87 | -0.03 | -0.34% | 8.81 | 9.02 | 620467 | 55281 | 1.25% |
| 2025-07-03 | 8.90 | 8.90 | -0.01 | -0.11% | 8.88 | 8.98 | 402764 | 35907 | 0.81% |
| 2025-07-02 | 8.94 | 8.91 | -0.08 | -0.89% | 8.87 | 8.99 | 494757 | 44142 | 1.00% |
| 2025-07-01 | 8.75 | 8.99 | 0.24 | 2.74% | 8.67 | 9.03 | 818335 | 72695 | 1.65% |
| 2025-06-30 | 8.77 | 8.75 | -0.04 | -0.46% | 8.63 | 8.83 | 714332 | 62354 | 1.44% |
| 2025-06-27 | 8.89 | 8.79 | -0.09 | -1.01% | 8.77 | 9.10 | 1120487 | 100274 | 2.26% |
| 2025-06-26 | 9.00 | 8.88 | -0.07 | -0.78% | 8.75 | 9.03 | 1066184 | 94825 | 2.15% |
| 2025-06-25 | 8.76 | 8.95 | 0.17 | 1.94% | 8.75 | 9.21 | 2153946 | 194476 | 4.34% |
| 2025-06-24 | 8.82 | 8.78 | -0.04 | -0.45% | 8.76 | 9.01 | 1169133 | 103722 | 2.35% |
| 2025-06-23 | 8.66 | 8.82 | 0.05 | 0.57% | 8.63 | 8.85 | 729302 | 63704 | 1.47% |
| 2025-06-20 | 8.53 | 8.77 | 0.22 | 2.57% | 8.50 | 8.83 | 1007836 | 88195 | 2.03% |
| 2025-06-19 | 8.47 | 8.55 | 0.03 | 0.35% | 8.38 | 8.62 | 744037 | 63203 | 1.50% |
| 2025-06-18 | 8.76 | 8.52 | -0.22 | -2.52% | 8.42 | 8.81 | 756251 | 64585 | 1.52% |
| 2025-06-17 | 8.70 | 8.74 | -0.02 | -0.23% | 8.66 | 8.85 | 843968 | 73791 | 1.70% |
| 2025-06-16 | 8.32 | 8.76 | 0.38 | 4.53% | 8.32 | 8.81 | 1226852 | 106364 | 2.47% |
| 2025-06-13 | 8.26 | 8.38 | 0.12 | 1.45% | 8.22 | 8.41 | 915812 | 76278 | 1.84% |
| 2025-06-12 | 8.24 | 8.26 | -0.04 | -0.48% | 8.22 | 8.35 | 566953 | 47025 | 1.14% |
| 2025-06-11 | 8.15 | 8.30 | 0.19 | 2.34% | 8.15 | 8.42 | 817527 | 67833 | 1.65% |
| 2025-06-10 | 8.37 | 8.35 | -0.05 | -0.60% | 8.29 | 8.55 | 659009 | 55444 | 1.33% |
| 2025-06-09 | 8.45 | 8.40 | 0.02 | 0.24% | 8.36 | 8.49 | 534268 | 45033 | 1.08% |
| 2025-06-06 | 8.40 | 8.38 | -0.03 | -0.36% | 8.35 | 8.56 | 810397 | 68439 | 1.63% |
| 2025-06-05 | 8.18 | 8.41 | 0.21 | 2.56% | 8.17 | 8.49 | 1016407 | 84581 | 2.05% |
| 2025-06-04 | 8.02 | 8.20 | 0.19 | 2.37% | 8.00 | 8.20 | 593973 | 48313 | 1.20% |
| 2025-06-03 | 7.93 | 8.01 | 0.04 | 0.50% | 7.91 | 8.04 | 342182 | 27354 | 0.69% |
| 2025-05-30 | 7.93 | 7.97 | 0.02 | 0.25% | 7.88 | 7.98 | 315554 | 25052 | 0.64% |
| 2025-05-29 | 7.88 | 7.95 | 0.06 | 0.76% | 7.87 | 7.98 | 287739 | 22866 | 0.58% |
| 2025-05-28 | 7.90 | 7.89 | 0.00 | 0.00% | 7.85 | 7.92 | 172051 | 13563 | 0.35% |
| 2025-05-27 | 7.84 | 7.89 | 0.04 | 0.51% | 7.81 | 7.91 | 233097 | 18339 | 0.47% |
| 2025-05-26 | 7.85 | 7.85 | -0.03 | -0.38% | 7.81 | 7.88 | 240768 | 18888 | 0.48% |
| 2025-05-23 | 7.94 | 7.88 | -0.07 | -0.88% | 7.87 | 8.00 | 374708 | 29750 | 0.75% |
| 2025-05-22 | 7.97 | 7.95 | -0.04 | -0.50% | 7.91 | 7.99 | 243203 | 19318 | 0.49% |
| 2025-05-21 | 7.97 | 7.99 | 0.00 | 0.00% | 7.96 | 8.02 | 277763 | 22190 | 0.56% |
| 2025-05-20 | 7.97 | 7.99 | 0.02 | 0.25% | 7.94 | 8.02 | 310209 | 24749 | 0.62% |
| 2025-05-19 | 7.97 | 7.97 | -0.01 | -0.13% | 7.93 | 8.00 | 281293 | 22410 | 0.57% |
| 2025-05-16 | 8.05 | 7.98 | -0.07 | -0.87% | 7.94 | 8.08 | 439446 | 35119 | 0.88% |
| 2025-05-15 | 8.13 | 8.05 | -0.15 | -1.83% | 8.05 | 8.18 | 555512 | 45011 | 1.12% |
| 2025-05-14 | 7.94 | 8.20 | 0.25 | 3.14% | 7.89 | 8.28 | 1210372 | 97946 | 2.44% |
| 2025-05-13 | 8.01 | 7.95 | -0.01 | -0.13% | 7.89 | 8.01 | 500064 | 39685 | 1.01% |
| 2025-05-12 | 7.93 | 7.96 | 0.07 | 0.89% | 7.89 | 7.98 | 588253 | 46615 | 1.18% |
| 2025-05-09 | 7.94 | 7.89 | -0.04 | -0.50% | 7.86 | 7.94 | 283944 | 22404 | 0.57% |
| 2025-05-08 | 7.92 | 7.93 | -0.02 | -0.25% | 7.87 | 7.96 | 360895 | 28606 | 0.73% |
| 2025-05-07 | 8.09 | 7.95 | 0.03 | 0.38% | 7.89 | 8.12 | 690725 | 55241 | 1.39% |
| 2025-05-06 | 7.85 | 7.92 | 0.09 | 1.15% | 7.83 | 7.94 | 654955 | 51792 | 1.32% |
| 2025-04-30 | 7.86 | 7.83 | -0.02 | -0.25% | 7.80 | 7.93 | 455582 | 35826 | 0.92% |
| 2025-04-29 | 7.86 | 7.85 | -0.04 | -0.51% | 7.84 | 7.99 | 522424 | 41314 | 1.05% |
| 2025-04-28 | 7.91 | 7.89 | 0.09 | 1.15% | 7.84 | 8.01 | 745763 | 59051 | 1.50% |
| 2025-04-25 | 7.71 | 7.80 | 0.12 | 1.56% | 7.67 | 7.82 | 441522 | 34299 | 0.89% |
| 2025-04-24 | 7.64 | 7.68 | 0.05 | 0.66% | 7.62 | 7.82 | 528562 | 40742 | 1.06% |
| 2025-04-23 | 7.65 | 7.63 | 0.00 | 0.00% | 7.61 | 7.69 | 321404 | 24565 | 0.65% |