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 | 9.06 | 9.07 | -0.02 | -0.22% | 9.01 | 9.15 | 233790 | 21241 | 0.25% |
| 2025-07-31 | 9.13 | 9.09 | -0.06 | -0.66% | 9.02 | 9.21 | 303817 | 27594 | 0.33% |
| 2025-07-30 | 9.14 | 9.15 | 0.01 | 0.11% | 9.11 | 9.26 | 266434 | 24448 | 0.29% |
| 2025-07-29 | 9.34 | 9.14 | -0.22 | -2.35% | 9.10 | 9.39 | 382832 | 35263 | 0.41% |
| 2025-07-28 | 9.35 | 9.36 | -0.02 | -0.21% | 9.31 | 9.53 | 261036 | 24587 | 0.28% |
| 2025-07-25 | 9.41 | 9.38 | -0.05 | -0.53% | 9.34 | 9.46 | 212068 | 19932 | 0.23% |
| 2025-07-24 | 9.64 | 9.43 | -0.21 | -2.18% | 9.37 | 9.67 | 372782 | 35229 | 0.40% |
| 2025-07-23 | 9.63 | 9.64 | 0.00 | 0.00% | 9.60 | 9.76 | 228932 | 22204 | 0.25% |
| 2025-07-22 | 9.83 | 9.64 | -0.19 | -1.93% | 9.62 | 9.83 | 240692 | 23359 | 0.26% |
| 2025-07-21 | 9.90 | 9.83 | -0.07 | -0.71% | 9.78 | 9.94 | 208305 | 20457 | 0.22% |
| 2025-07-18 | 9.89 | 9.90 | 0.04 | 0.41% | 9.82 | 9.95 | 131096 | 12980 | 0.14% |
| 2025-07-17 | 9.87 | 9.86 | -0.04 | -0.40% | 9.82 | 9.95 | 199077 | 19668 | 0.21% |
| 2025-07-16 | 9.90 | 9.90 | -0.01 | -0.10% | 9.80 | 9.98 | 180904 | 17843 | 0.19% |
| 2025-07-15 | 9.98 | 9.91 | -0.05 | -0.50% | 9.90 | 10.05 | 175398 | 17482 | 0.19% |
| 2025-07-14 | 9.90 | 9.96 | 0.01 | 0.10% | 9.90 | 10.08 | 239448 | 23881 | 0.26% |
| 2025-07-11 | 10.05 | 9.95 | -0.10 | -1.00% | 9.93 | 10.24 | 373014 | 37429 | 0.40% |
| 2025-07-10 | 10.05 | 10.05 | 0.01 | 0.10% | 9.97 | 10.09 | 244783 | 24571 | 0.26% |
| 2025-07-09 | 9.94 | 10.04 | 0.05 | 0.50% | 9.94 | 10.05 | 148679 | 14886 | 0.16% |
| 2025-07-08 | 10.06 | 9.99 | -0.05 | -0.50% | 9.92 | 10.07 | 177343 | 17696 | 0.19% |
| 2025-07-07 | 10.09 | 10.04 | -0.03 | -0.30% | 9.96 | 10.12 | 188697 | 18879 | 0.20% |
| 2025-07-04 | 9.97 | 10.07 | 0.13 | 1.31% | 9.95 | 10.16 | 280178 | 28203 | 0.30% |
| 2025-07-03 | 9.88 | 9.94 | 0.08 | 0.81% | 9.80 | 10.04 | 290570 | 28974 | 0.31% |
| 2025-07-02 | 9.88 | 9.86 | -0.03 | -0.30% | 9.85 | 9.96 | 222740 | 22021 | 0.24% |
| 2025-07-01 | 9.77 | 9.89 | 0.19 | 1.96% | 9.70 | 9.91 | 230902 | 22730 | 0.25% |
| 2025-06-30 | 9.62 | 9.70 | -0.03 | -0.31% | 9.55 | 9.72 | 256127 | 24740 | 0.27% |
| 2025-06-27 | 10.00 | 9.73 | -0.26 | -2.60% | 9.72 | 10.05 | 448795 | 44301 | 0.48% |
| 2025-06-26 | 10.07 | 10.18 | 0.06 | 0.59% | 10.00 | 10.22 | 298990 | 30277 | 0.32% |
| 2025-06-25 | 10.06 | 10.12 | 0.03 | 0.30% | 10.00 | 10.17 | 266496 | 26904 | 0.29% |
| 2025-06-24 | 10.00 | 10.09 | 0.04 | 0.40% | 9.91 | 10.10 | 356606 | 35710 | 0.38% |
| 2025-06-23 | 9.98 | 10.05 | 0.02 | 0.20% | 9.88 | 10.07 | 356302 | 35633 | 0.38% |
| 2025-06-20 | 9.89 | 10.03 | 0.12 | 1.21% | 9.88 | 10.03 | 388469 | 38679 | 0.42% |
| 2025-06-19 | 9.92 | 9.91 | -0.01 | -0.10% | 9.85 | 9.96 | 246563 | 24425 | 0.26% |
| 2025-06-18 | 9.87 | 9.92 | 0.05 | 0.51% | 9.77 | 9.94 | 254524 | 25192 | 0.27% |
| 2025-06-17 | 10.01 | 9.87 | -0.16 | -1.60% | 9.84 | 10.13 | 267754 | 26568 | 0.29% |
| 2025-06-16 | 9.80 | 10.03 | 0.23 | 2.35% | 9.71 | 10.08 | 697823 | 69191 | 0.75% |
| 2025-06-13 | 10.05 | 9.80 | -0.26 | -2.58% | 9.70 | 10.11 | 2721028 | 268183 | 2.92% |
| 2025-06-12 | 10.14 | 10.06 | -0.05 | -0.49% | 10.05 | 10.18 | 614900 | 62202 | 0.66% |
| 2025-06-11 | 10.22 | 10.11 | -0.11 | -1.08% | 10.09 | 10.26 | 388727 | 39391 | 0.42% |
| 2025-06-10 | 10.25 | 10.22 | 0.00 | 0.00% | 10.19 | 10.36 | 411455 | 42149 | 0.44% |
| 2025-06-09 | 10.05 | 10.22 | 0.22 | 2.20% | 9.90 | 10.29 | 464341 | 47115 | 0.50% |
| 2025-06-06 | 10.10 | 10.00 | 0.03 | 0.30% | 9.83 | 10.12 | 613236 | 61253 | 0.66% |
| 2025-06-05 | 10.37 | 9.97 | -0.40 | -3.86% | 9.82 | 10.43 | 935339 | 93288 | 1.00% |
| 2025-06-04 | 9.90 | 10.37 | 0.51 | 5.17% | 9.83 | 10.51 | 1751308 | 179537 | 1.88% |
| 2025-06-03 | 9.23 | 9.86 | 0.90 | 10.04% | 9.23 | 9.86 | 1382515 | 135063 | 1.48% |
| 2025-05-30 | 8.81 | 8.96 | 0.17 | 1.93% | 8.80 | 9.01 | 348627 | 31172 | 0.37% |
| 2025-05-29 | 8.92 | 8.79 | -0.13 | -1.46% | 8.78 | 8.94 | 222063 | 19609 | 0.24% |
| 2025-05-28 | 8.89 | 8.92 | 0.01 | 0.11% | 8.83 | 9.00 | 173136 | 15416 | 0.19% |
| 2025-05-27 | 8.85 | 8.91 | 0.06 | 0.68% | 8.85 | 9.02 | 173577 | 15524 | 0.19% |
| 2025-05-26 | 9.01 | 8.85 | -0.19 | -2.10% | 8.83 | 9.05 | 217085 | 19363 | 0.23% |
| 2025-05-23 | 9.05 | 9.04 | -0.02 | -0.22% | 8.99 | 9.20 | 255790 | 23219 | 0.27% |
| 2025-05-22 | 8.80 | 9.06 | 0.26 | 2.95% | 8.75 | 9.10 | 351159 | 31504 | 0.38% |
| 2025-05-21 | 8.75 | 8.80 | 0.01 | 0.11% | 8.74 | 8.83 | 226449 | 19909 | 0.24% |
| 2025-05-20 | 8.62 | 8.79 | 0.20 | 2.33% | 8.62 | 8.80 | 339587 | 29650 | 0.36% |
| 2025-05-19 | 8.61 | 8.59 | 0.01 | 0.12% | 8.58 | 8.77 | 207133 | 17977 | 0.22% |
| 2025-05-16 | 8.71 | 8.58 | -0.12 | -1.38% | 8.55 | 8.72 | 173126 | 14876 | 0.19% |
| 2025-05-15 | 8.67 | 8.70 | -0.03 | -0.34% | 8.66 | 8.79 | 181416 | 15799 | 0.19% |
| 2025-05-14 | 8.61 | 8.73 | 0.09 | 1.04% | 8.57 | 8.77 | 285112 | 24763 | 0.31% |
| 2025-05-13 | 8.57 | 8.64 | 0.11 | 1.29% | 8.46 | 8.68 | 247245 | 21252 | 0.27% |
| 2025-05-12 | 8.62 | 8.53 | -0.13 | -1.50% | 8.48 | 8.69 | 254780 | 21835 | 0.27% |
| 2025-05-09 | 8.48 | 8.66 | 0.17 | 2.00% | 8.48 | 8.67 | 243717 | 21009 | 0.26% |
| 2025-05-08 | 8.43 | 8.49 | 0.04 | 0.47% | 8.39 | 8.52 | 193727 | 16399 | 0.21% |
| 2025-05-07 | 8.41 | 8.45 | 0.06 | 0.72% | 8.35 | 8.45 | 228519 | 19238 | 0.25% |
| 2025-05-06 | 8.45 | 8.39 | -0.01 | -0.12% | 8.33 | 8.47 | 220102 | 18490 | 0.24% |
| 2025-04-30 | 8.76 | 8.40 | -0.36 | -4.11% | 8.40 | 8.80 | 389301 | 33061 | 0.42% |
| 2025-04-29 | 8.77 | 8.76 | -0.03 | -0.34% | 8.68 | 8.81 | 177289 | 15515 | 0.19% |
| 2025-04-28 | 8.64 | 8.79 | 0.15 | 1.74% | 8.60 | 8.81 | 327328 | 28602 | 0.35% |
| 2025-04-25 | 8.44 | 8.64 | 0.20 | 2.37% | 8.40 | 8.65 | 343063 | 29354 | 0.37% |
| 2025-04-24 | 8.35 | 8.44 | 0.11 | 1.32% | 8.32 | 8.50 | 356553 | 30070 | 0.38% |