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 | 9.21 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 321743 | 29647 | 0.27% |
| 2025-07-31 | 9.31 | 9.20 | -0.14 | -1.50% | 9.18 | 9.34 | 501745 | 46409 | 0.43% |
| 2025-07-30 | 9.37 | 9.34 | -0.06 | -0.64% | 9.31 | 9.44 | 463317 | 43495 | 0.39% |
| 2025-07-29 | 9.38 | 9.40 | -0.01 | -0.11% | 9.27 | 9.44 | 675415 | 63161 | 0.57% |
| 2025-07-28 | 9.48 | 9.41 | -0.06 | -0.63% | 9.40 | 9.52 | 593062 | 56031 | 0.50% |
| 2025-07-25 | 9.70 | 9.47 | -0.28 | -2.87% | 9.47 | 9.75 | 1096536 | 104788 | 0.93% |
| 2025-07-24 | 9.61 | 9.75 | -0.05 | -0.51% | 9.52 | 9.92 | 1553172 | 151421 | 1.32% |
| 2025-07-23 | 10.60 | 9.80 | -0.53 | -5.13% | 9.80 | 10.60 | 2936105 | 299386 | 2.49% |
| 2025-07-22 | 9.42 | 10.33 | 0.94 | 10.01% | 9.27 | 10.33 | 1951524 | 193069 | 1.66% |
| 2025-07-21 | 9.50 | 9.39 | 0.40 | 4.45% | 9.21 | 9.60 | 1646072 | 154508 | 1.40% |
| 2025-07-18 | 8.94 | 8.99 | 0.04 | 0.45% | 8.91 | 8.99 | 286883 | 25696 | 0.24% |
| 2025-07-17 | 8.93 | 8.95 | 0.03 | 0.34% | 8.88 | 8.96 | 202571 | 18062 | 0.17% |
| 2025-07-16 | 8.96 | 8.92 | -0.06 | -0.67% | 8.88 | 9.01 | 258878 | 23129 | 0.22% |
| 2025-07-15 | 9.06 | 8.98 | -0.08 | -0.88% | 8.95 | 9.08 | 328135 | 29500 | 0.28% |
| 2025-07-14 | 9.07 | 9.06 | 0.01 | 0.11% | 9.05 | 9.21 | 427930 | 39038 | 0.36% |
| 2025-07-11 | 9.14 | 9.05 | -0.05 | -0.55% | 9.05 | 9.25 | 582274 | 53218 | 0.50% |
| 2025-07-10 | 9.03 | 9.10 | 0.01 | 0.11% | 9.03 | 9.16 | 424489 | 38605 | 0.36% |
| 2025-07-09 | 8.92 | 9.09 | 0.18 | 2.02% | 8.89 | 9.29 | 689688 | 62790 | 0.59% |
| 2025-07-08 | 8.86 | 8.91 | 0.05 | 0.56% | 8.81 | 8.92 | 211781 | 18789 | 0.18% |
| 2025-07-07 | 8.84 | 8.86 | 0.01 | 0.11% | 8.80 | 8.86 | 117362 | 10373 | 0.10% |
| 2025-07-04 | 8.84 | 8.85 | -0.01 | -0.11% | 8.83 | 8.89 | 195263 | 17297 | 0.17% |
| 2025-07-03 | 8.88 | 8.86 | 0.00 | 0.00% | 8.79 | 8.88 | 187009 | 16513 | 0.16% |
| 2025-07-02 | 8.70 | 8.86 | 0.16 | 1.84% | 8.67 | 8.89 | 316668 | 27935 | 0.27% |
| 2025-07-01 | 8.74 | 8.70 | -0.03 | -0.34% | 8.65 | 8.75 | 186039 | 16176 | 0.16% |
| 2025-06-30 | 8.93 | 8.89 | -0.04 | -0.45% | 8.86 | 8.97 | 241262 | 21450 | 0.21% |
| 2025-06-27 | 8.92 | 8.93 | 0.02 | 0.22% | 8.91 | 9.02 | 241741 | 21648 | 0.21% |
| 2025-06-26 | 8.96 | 8.91 | -0.08 | -0.89% | 8.91 | 9.00 | 201195 | 18002 | 0.17% |
| 2025-06-25 | 8.92 | 8.99 | 0.08 | 0.90% | 8.85 | 8.99 | 313369 | 27960 | 0.27% |
| 2025-06-24 | 8.66 | 8.91 | 0.29 | 3.36% | 8.64 | 8.92 | 483017 | 42567 | 0.41% |
| 2025-06-23 | 8.52 | 8.62 | 0.02 | 0.23% | 8.50 | 8.64 | 190110 | 16273 | 0.16% |
| 2025-06-20 | 8.64 | 8.60 | -0.04 | -0.46% | 8.59 | 8.67 | 142899 | 12337 | 0.12% |
| 2025-06-19 | 8.79 | 8.64 | -0.16 | -1.82% | 8.58 | 8.80 | 287083 | 24844 | 0.24% |
| 2025-06-18 | 8.88 | 8.80 | -0.08 | -0.90% | 8.80 | 8.89 | 132987 | 11728 | 0.11% |
| 2025-06-17 | 8.85 | 8.88 | 0.05 | 0.57% | 8.81 | 8.90 | 145807 | 12914 | 0.12% |
| 2025-06-16 | 8.85 | 8.83 | -0.02 | -0.23% | 8.79 | 8.87 | 159732 | 14096 | 0.14% |
| 2025-06-13 | 8.86 | 8.85 | -0.02 | -0.23% | 8.82 | 8.90 | 225921 | 20005 | 0.19% |
| 2025-06-12 | 8.93 | 8.87 | -0.06 | -0.67% | 8.85 | 8.94 | 165641 | 14729 | 0.14% |
| 2025-06-11 | 8.82 | 8.93 | 0.10 | 1.13% | 8.82 | 8.95 | 289400 | 25777 | 0.25% |
| 2025-06-10 | 8.86 | 8.83 | -0.03 | -0.34% | 8.78 | 8.88 | 199143 | 17596 | 0.17% |
| 2025-06-09 | 8.86 | 8.86 | 0.01 | 0.11% | 8.83 | 8.88 | 161417 | 14280 | 0.14% |
| 2025-06-06 | 8.84 | 8.85 | 0.01 | 0.11% | 8.82 | 8.94 | 222681 | 19769 | 0.19% |
| 2025-06-05 | 8.86 | 8.84 | -0.02 | -0.23% | 8.81 | 8.87 | 127824 | 11287 | 0.11% |
| 2025-06-04 | 8.84 | 8.86 | 0.01 | 0.11% | 8.81 | 8.88 | 139518 | 12363 | 0.12% |
| 2025-06-03 | 8.80 | 8.85 | 0.06 | 0.68% | 8.75 | 8.85 | 178449 | 15714 | 0.15% |
| 2025-05-30 | 8.77 | 8.79 | 0.01 | 0.11% | 8.71 | 8.81 | 150818 | 13221 | 0.13% |
| 2025-05-29 | 8.75 | 8.78 | 0.03 | 0.34% | 8.73 | 8.82 | 189350 | 16629 | 0.16% |
| 2025-05-28 | 8.74 | 8.75 | 0.03 | 0.34% | 8.69 | 8.77 | 141095 | 12322 | 0.12% |
| 2025-05-27 | 8.74 | 8.72 | -0.01 | -0.11% | 8.70 | 8.78 | 135821 | 11857 | 0.12% |
| 2025-05-26 | 8.75 | 8.73 | -0.02 | -0.23% | 8.61 | 8.76 | 176156 | 15323 | 0.15% |
| 2025-05-23 | 8.87 | 8.75 | -0.11 | -1.24% | 8.75 | 8.88 | 219032 | 19303 | 0.19% |
| 2025-05-22 | 8.95 | 8.86 | -0.09 | -1.01% | 8.83 | 8.95 | 220491 | 19545 | 0.19% |
| 2025-05-21 | 8.97 | 8.95 | -0.01 | -0.11% | 8.94 | 8.98 | 171562 | 15369 | 0.15% |
| 2025-05-20 | 9.00 | 8.96 | -0.02 | -0.22% | 8.94 | 9.00 | 177708 | 15923 | 0.15% |
| 2025-05-19 | 9.01 | 8.98 | -0.03 | -0.33% | 8.95 | 9.01 | 97176 | 8729 | 0.08% |
| 2025-05-16 | 9.10 | 9.01 | -0.07 | -0.77% | 8.97 | 9.11 | 223075 | 20101 | 0.19% |
| 2025-05-15 | 9.17 | 9.08 | -0.10 | -1.09% | 9.07 | 9.23 | 252713 | 23117 | 0.22% |
| 2025-05-14 | 9.10 | 9.18 | 0.04 | 0.44% | 9.01 | 9.18 | 365817 | 33304 | 0.31% |
| 2025-05-13 | 9.05 | 9.14 | 0.13 | 1.44% | 9.01 | 9.19 | 387788 | 35326 | 0.33% |
| 2025-05-12 | 8.96 | 9.01 | 0.08 | 0.90% | 8.93 | 9.01 | 196341 | 17613 | 0.17% |
| 2025-05-09 | 8.98 | 8.93 | -0.04 | -0.45% | 8.93 | 9.00 | 169452 | 15178 | 0.14% |
| 2025-05-08 | 8.96 | 8.97 | -0.03 | -0.33% | 8.94 | 9.02 | 199202 | 17876 | 0.17% |
| 2025-05-07 | 9.05 | 9.00 | 0.09 | 1.01% | 8.92 | 9.08 | 304906 | 27346 | 0.26% |
| 2025-05-06 | 8.88 | 8.91 | 0.06 | 0.68% | 8.82 | 8.91 | 262421 | 23292 | 0.22% |
| 2025-04-30 | 8.88 | 8.85 | -0.01 | -0.11% | 8.84 | 8.91 | 171803 | 15233 | 0.15% |
| 2025-04-29 | 8.94 | 8.86 | -0.09 | -1.01% | 8.85 | 8.95 | 240912 | 21401 | 0.21% |
| 2025-04-28 | 9.14 | 8.95 | -0.33 | -3.56% | 8.94 | 9.15 | 428687 | 38604 | 0.36% |
| 2025-04-25 | 9.25 | 9.28 | 0.02 | 0.22% | 9.25 | 9.29 | 170640 | 15816 | 0.15% |
| 2025-04-24 | 9.28 | 9.26 | 0.00 | 0.00% | 9.23 | 9.30 | 158100 | 14658 | 0.13% |