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 | 9.40 | 9.42 | 0.01 | 0.11% | 9.28 | 9.47 | 1357784 | 127643 | 1.42% |
| 2025-07-31 | 9.33 | 9.41 | 0.09 | 0.97% | 9.22 | 9.42 | 1474311 | 137795 | 1.54% |
| 2025-07-30 | 9.21 | 9.32 | 0.08 | 0.87% | 9.19 | 9.39 | 1149503 | 107007 | 1.20% |
| 2025-07-29 | 9.37 | 9.24 | -0.13 | -1.39% | 9.22 | 9.45 | 1271163 | 118434 | 1.33% |
| 2025-07-28 | 9.35 | 9.37 | 0.02 | 0.21% | 9.34 | 9.43 | 888922 | 83457 | 0.93% |
| 2025-07-25 | 9.36 | 9.35 | -0.03 | -0.32% | 9.34 | 9.43 | 788941 | 73973 | 0.82% |
| 2025-07-24 | 9.50 | 9.38 | -0.12 | -1.26% | 9.37 | 9.52 | 1261764 | 118726 | 1.32% |
| 2025-07-23 | 9.40 | 9.50 | 0.07 | 0.74% | 9.40 | 9.57 | 1211919 | 115023 | 1.26% |
| 2025-07-22 | 9.54 | 9.43 | -0.14 | -1.46% | 9.38 | 9.56 | 1415306 | 133563 | 1.48% |
| 2025-07-21 | 9.65 | 9.57 | -0.09 | -0.93% | 9.53 | 9.66 | 831807 | 79607 | 0.87% |
| 2025-07-18 | 9.66 | 9.66 | 0.00 | 0.00% | 9.61 | 9.70 | 526755 | 50915 | 0.55% |
| 2025-07-17 | 9.70 | 9.66 | -0.06 | -0.62% | 9.63 | 9.73 | 750205 | 72470 | 0.78% |
| 2025-07-16 | 9.70 | 9.72 | 0.02 | 0.21% | 9.59 | 9.72 | 954333 | 92014 | 0.99% |
| 2025-07-15 | 9.80 | 9.70 | -0.07 | -0.72% | 9.69 | 9.83 | 835254 | 81315 | 0.87% |
| 2025-07-14 | 9.79 | 9.77 | 0.02 | 0.21% | 9.77 | 9.90 | 899539 | 88423 | 0.94% |
| 2025-07-11 | 9.90 | 9.75 | -0.12 | -1.22% | 9.75 | 10.03 | 1502288 | 148371 | 1.57% |
| 2025-07-10 | 9.85 | 9.87 | 0.05 | 0.51% | 9.83 | 9.97 | 848230 | 84059 | 0.88% |
| 2025-07-09 | 9.73 | 9.82 | 0.08 | 0.82% | 9.72 | 9.88 | 768900 | 75479 | 0.80% |
| 2025-07-08 | 9.76 | 9.74 | -0.01 | -0.10% | 9.71 | 9.81 | 649537 | 63378 | 0.68% |
| 2025-07-07 | 9.79 | 9.75 | -0.05 | -0.51% | 9.73 | 9.81 | 661111 | 64566 | 0.69% |
| 2025-07-04 | 9.74 | 9.80 | 0.12 | 1.24% | 9.70 | 9.85 | 781270 | 76424 | 0.81% |
| 2025-07-03 | 9.77 | 9.68 | -0.08 | -0.82% | 9.68 | 9.88 | 821492 | 80096 | 0.86% |
| 2025-07-02 | 9.75 | 9.76 | 0.05 | 0.51% | 9.71 | 9.89 | 1007812 | 98866 | 1.05% |
| 2025-07-01 | 9.47 | 9.71 | 0.27 | 2.86% | 9.45 | 9.75 | 1392205 | 134617 | 1.45% |
| 2025-06-30 | 9.33 | 9.44 | 0.07 | 0.75% | 9.31 | 9.54 | 1563466 | 147219 | 1.63% |
| 2025-06-27 | 9.56 | 9.37 | -0.20 | -2.09% | 9.34 | 9.67 | 1730222 | 163788 | 1.80% |
| 2025-06-26 | 9.52 | 9.57 | 0.02 | 0.21% | 9.46 | 9.60 | 889446 | 84911 | 0.93% |
| 2025-06-25 | 9.45 | 9.55 | 0.07 | 0.74% | 9.36 | 9.56 | 984130 | 93371 | 1.03% |
| 2025-06-24 | 9.40 | 9.48 | 0.03 | 0.32% | 9.35 | 9.50 | 1012862 | 95589 | 1.06% |
| 2025-06-23 | 9.30 | 9.45 | 0.14 | 1.50% | 9.24 | 9.47 | 1099122 | 103140 | 1.15% |
| 2025-06-20 | 9.22 | 9.31 | 0.09 | 0.98% | 9.18 | 9.31 | 935533 | 86689 | 0.98% |
| 2025-06-19 | 9.19 | 9.22 | 0.00 | 0.00% | 9.14 | 9.24 | 848636 | 78076 | 0.88% |
| 2025-06-18 | 9.02 | 9.22 | 0.20 | 2.22% | 9.01 | 9.22 | 1504507 | 137531 | 1.57% |
| 2025-06-17 | 8.98 | 9.02 | 0.02 | 0.22% | 8.95 | 9.03 | 672644 | 60567 | 0.70% |
| 2025-06-16 | 8.86 | 9.00 | 0.14 | 1.58% | 8.80 | 9.00 | 1315620 | 117107 | 1.37% |
| 2025-06-13 | 8.90 | 8.86 | -0.03 | -0.34% | 8.83 | 8.92 | 914690 | 81072 | 0.95% |
| 2025-06-12 | 8.93 | 8.89 | -0.03 | -0.34% | 8.89 | 8.93 | 659638 | 58724 | 0.69% |
| 2025-06-11 | 8.96 | 8.92 | -0.05 | -0.56% | 8.90 | 8.97 | 1299147 | 115966 | 1.35% |
| 2025-06-10 | 8.96 | 8.97 | 0.01 | 0.11% | 8.93 | 9.05 | 1005137 | 90451 | 1.05% |
| 2025-06-09 | 9.00 | 8.96 | -0.04 | -0.44% | 8.93 | 9.00 | 696119 | 62317 | 0.73% |
| 2025-06-06 | 9.01 | 9.00 | 0.00 | 0.00% | 8.98 | 9.04 | 499284 | 44924 | 0.52% |
| 2025-06-05 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.03 | 578578 | 52056 | 0.60% |
| 2025-06-04 | 9.07 | 9.01 | -0.05 | -0.55% | 9.01 | 9.08 | 735117 | 66389 | 0.77% |
| 2025-06-03 | 9.03 | 9.06 | 0.03 | 0.33% | 8.99 | 9.11 | 850308 | 77034 | 0.89% |
| 2025-05-30 | 9.01 | 9.03 | 0.02 | 0.22% | 8.99 | 9.08 | 670206 | 60571 | 0.70% |
| 2025-05-29 | 9.05 | 9.01 | -0.04 | -0.44% | 8.97 | 9.06 | 615101 | 55359 | 0.64% |
| 2025-05-28 | 9.07 | 9.05 | -0.02 | -0.22% | 9.03 | 9.09 | 346601 | 31358 | 0.36% |
| 2025-05-27 | 9.05 | 9.07 | 0.03 | 0.33% | 9.04 | 9.12 | 531772 | 48284 | 0.55% |
| 2025-05-26 | 9.09 | 9.04 | -0.04 | -0.44% | 9.02 | 9.10 | 615211 | 55689 | 0.64% |
| 2025-05-23 | 9.18 | 9.08 | -0.09 | -0.98% | 9.07 | 9.22 | 920336 | 83923 | 0.96% |
| 2025-05-22 | 9.16 | 9.17 | 0.00 | 0.00% | 9.11 | 9.20 | 572813 | 52446 | 0.60% |
| 2025-05-21 | 9.15 | 9.17 | 0.01 | 0.11% | 9.11 | 9.20 | 658202 | 60291 | 0.69% |
| 2025-05-20 | 9.17 | 9.16 | 0.00 | 0.00% | 9.12 | 9.22 | 605800 | 55487 | 0.63% |
| 2025-05-19 | 9.18 | 9.16 | -0.02 | -0.22% | 9.15 | 9.23 | 608340 | 55883 | 0.63% |
| 2025-05-16 | 9.25 | 9.18 | -0.05 | -0.54% | 9.11 | 9.26 | 763937 | 69928 | 0.80% |
| 2025-05-15 | 9.23 | 9.23 | -0.02 | -0.22% | 9.22 | 9.32 | 699901 | 64796 | 0.73% |
| 2025-05-14 | 9.22 | 9.25 | -0.01 | -0.11% | 9.20 | 9.33 | 1056509 | 97824 | 1.10% |
| 2025-05-13 | 9.20 | 9.26 | 0.09 | 0.98% | 9.10 | 9.27 | 832390 | 76686 | 0.87% |
| 2025-05-12 | 9.23 | 9.17 | -0.07 | -0.76% | 9.14 | 9.27 | 1023705 | 94042 | 1.07% |
| 2025-05-09 | 9.14 | 9.24 | 0.14 | 1.54% | 9.14 | 9.33 | 783060 | 72131 | 0.82% |
| 2025-05-08 | 9.21 | 9.31 | 0.08 | 0.87% | 9.21 | 9.37 | 1100916 | 102538 | 1.15% |
| 2025-05-07 | 9.11 | 9.23 | 0.18 | 1.99% | 9.00 | 9.25 | 1265538 | 116026 | 1.32% |
| 2025-05-06 | 9.06 | 9.05 | -0.01 | -0.11% | 8.89 | 9.11 | 1046287 | 94390 | 1.09% |
| 2025-04-30 | 9.29 | 9.06 | -0.30 | -3.21% | 9.02 | 9.33 | 2244421 | 203761 | 2.34% |
| 2025-04-29 | 9.38 | 9.36 | -0.03 | -0.32% | 9.33 | 9.47 | 738793 | 69204 | 0.77% |
| 2025-04-28 | 9.22 | 9.39 | 0.18 | 1.95% | 9.18 | 9.40 | 1098454 | 102472 | 1.14% |
| 2025-04-25 | 9.28 | 9.21 | -0.06 | -0.65% | 9.16 | 9.35 | 801894 | 73968 | 0.84% |
| 2025-04-24 | 9.12 | 9.27 | 0.15 | 1.64% | 9.11 | 9.30 | 860672 | 79455 | 0.90% |