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 | 9.70 | 9.71 | 0.01 | 0.10% | 9.69 | 9.80 | 68515 | 6668 | 0.50% |
| 2025-07-31 | 9.89 | 9.70 | -0.19 | -1.92% | 9.68 | 9.90 | 138865 | 13560 | 1.01% |
| 2025-07-30 | 9.72 | 9.89 | 0.15 | 1.54% | 9.71 | 9.99 | 194813 | 19208 | 1.41% |
| 2025-07-29 | 9.90 | 9.74 | -0.15 | -1.52% | 9.67 | 9.90 | 207104 | 20168 | 1.50% |
| 2025-07-28 | 9.95 | 9.89 | -0.05 | -0.50% | 9.87 | 9.98 | 95985 | 9520 | 0.70% |
| 2025-07-25 | 10.05 | 9.94 | -0.04 | -0.40% | 9.92 | 10.10 | 95373 | 9524 | 0.69% |
| 2025-07-24 | 9.86 | 9.98 | 0.12 | 1.22% | 9.82 | 9.99 | 122832 | 12196 | 0.89% |
| 2025-07-23 | 9.95 | 9.86 | -0.07 | -0.70% | 9.86 | 9.99 | 109086 | 10832 | 0.79% |
| 2025-07-22 | 9.89 | 9.93 | 0.05 | 0.51% | 9.81 | 9.94 | 117363 | 11593 | 0.85% |
| 2025-07-21 | 9.78 | 9.88 | 0.07 | 0.71% | 9.78 | 9.92 | 119316 | 11759 | 0.87% |
| 2025-07-18 | 9.78 | 9.81 | 0.01 | 0.10% | 9.78 | 9.83 | 48855 | 4787 | 0.35% |
| 2025-07-17 | 9.78 | 9.80 | -0.02 | -0.20% | 9.75 | 9.85 | 65199 | 6380 | 0.47% |
| 2025-07-16 | 9.71 | 9.82 | 0.12 | 1.24% | 9.69 | 9.85 | 90528 | 8855 | 0.66% |
| 2025-07-15 | 9.91 | 9.70 | -0.22 | -2.22% | 9.68 | 9.91 | 144744 | 14145 | 1.05% |
| 2025-07-14 | 9.93 | 9.92 | -0.01 | -0.10% | 9.89 | 9.96 | 80638 | 8007 | 0.59% |
| 2025-07-11 | 9.90 | 9.93 | 0.03 | 0.30% | 9.87 | 9.96 | 90750 | 8996 | 0.66% |
| 2025-07-10 | 9.87 | 9.90 | 0.02 | 0.20% | 9.84 | 9.91 | 65296 | 6445 | 0.47% |
| 2025-07-09 | 9.91 | 9.88 | -0.03 | -0.30% | 9.87 | 9.99 | 102072 | 10134 | 0.74% |
| 2025-07-08 | 9.93 | 9.91 | -0.02 | -0.20% | 9.83 | 9.94 | 74643 | 7379 | 0.54% |
| 2025-07-07 | 9.87 | 9.93 | 0.06 | 0.61% | 9.81 | 9.96 | 78680 | 7786 | 0.57% |
| 2025-07-04 | 9.85 | 9.87 | 0.01 | 0.10% | 9.82 | 9.92 | 84082 | 8294 | 0.61% |
| 2025-07-03 | 9.88 | 9.86 | -0.02 | -0.20% | 9.80 | 9.90 | 70326 | 6922 | 0.51% |
| 2025-07-02 | 9.84 | 9.88 | 0.01 | 0.10% | 9.83 | 9.89 | 59291 | 5847 | 0.43% |
| 2025-07-01 | 9.87 | 9.87 | 0.00 | 0.00% | 9.81 | 9.89 | 56166 | 5531 | 0.41% |
| 2025-06-30 | 9.83 | 9.87 | 0.04 | 0.41% | 9.76 | 9.90 | 91820 | 9016 | 0.67% |
| 2025-06-27 | 9.91 | 9.83 | -0.05 | -0.51% | 9.83 | 9.92 | 89223 | 8802 | 0.65% |
| 2025-06-26 | 10.19 | 10.09 | -0.12 | -1.18% | 10.07 | 10.19 | 102410 | 10357 | 0.74% |
| 2025-06-25 | 10.25 | 10.21 | -0.04 | -0.39% | 10.13 | 10.33 | 123189 | 12559 | 0.89% |
| 2025-06-24 | 10.12 | 10.25 | 0.02 | 0.20% | 10.06 | 10.31 | 165233 | 16785 | 1.20% |
| 2025-06-23 | 10.01 | 10.23 | 0.27 | 2.71% | 9.93 | 10.49 | 239885 | 24395 | 1.74% |
| 2025-06-20 | 9.88 | 9.96 | 0.08 | 0.81% | 9.88 | 9.98 | 91390 | 9097 | 0.66% |
| 2025-06-19 | 9.90 | 9.88 | 0.03 | 0.30% | 9.80 | 9.96 | 89200 | 8812 | 0.65% |
| 2025-06-18 | 9.93 | 9.85 | -0.08 | -0.81% | 9.84 | 9.98 | 72358 | 7158 | 0.53% |
| 2025-06-17 | 9.83 | 9.93 | 0.08 | 0.81% | 9.80 | 9.97 | 106744 | 10584 | 0.77% |
| 2025-06-16 | 9.76 | 9.85 | 0.08 | 0.82% | 9.72 | 9.87 | 93969 | 9199 | 0.68% |
| 2025-06-13 | 9.79 | 9.77 | -0.04 | -0.41% | 9.75 | 9.85 | 73505 | 7202 | 0.53% |
| 2025-06-12 | 9.87 | 9.81 | -0.06 | -0.61% | 9.75 | 9.88 | 77511 | 7587 | 0.56% |
| 2025-06-11 | 9.81 | 9.87 | -0.01 | -0.10% | 9.80 | 9.92 | 99929 | 9860 | 0.73% |
| 2025-06-10 | 9.89 | 9.88 | -0.02 | -0.20% | 9.71 | 9.93 | 170488 | 16764 | 1.24% |
| 2025-06-09 | 9.85 | 9.90 | 0.06 | 0.61% | 9.81 | 9.90 | 72290 | 7129 | 0.52% |
| 2025-06-06 | 9.82 | 9.84 | 0.02 | 0.20% | 9.81 | 9.88 | 44604 | 4389 | 0.32% |
| 2025-06-05 | 9.86 | 9.82 | -0.05 | -0.51% | 9.80 | 9.90 | 66732 | 6564 | 0.48% |
| 2025-06-04 | 9.82 | 9.87 | 0.03 | 0.30% | 9.74 | 9.88 | 82844 | 8143 | 0.60% |
| 2025-06-03 | 9.72 | 9.84 | 0.07 | 0.72% | 9.70 | 9.84 | 80052 | 7826 | 0.58% |
| 2025-05-30 | 9.77 | 9.77 | -0.02 | -0.20% | 9.76 | 9.89 | 98036 | 9641 | 0.71% |
| 2025-05-29 | 9.81 | 9.79 | -0.01 | -0.10% | 9.74 | 9.85 | 66082 | 6470 | 0.48% |
| 2025-05-28 | 9.75 | 9.80 | 0.05 | 0.51% | 9.72 | 9.82 | 64708 | 6331 | 0.47% |
| 2025-05-27 | 9.73 | 9.75 | 0.03 | 0.31% | 9.70 | 9.77 | 47778 | 4652 | 0.35% |
| 2025-05-26 | 9.68 | 9.72 | 0.06 | 0.62% | 9.64 | 9.73 | 40657 | 3940 | 0.30% |
| 2025-05-23 | 9.78 | 9.66 | -0.12 | -1.23% | 9.66 | 9.83 | 105826 | 10292 | 0.77% |
| 2025-05-22 | 9.86 | 9.78 | -0.10 | -1.01% | 9.74 | 9.86 | 75020 | 7349 | 0.54% |
| 2025-05-21 | 9.84 | 9.88 | 0.03 | 0.30% | 9.79 | 9.89 | 73429 | 7231 | 0.53% |
| 2025-05-20 | 9.84 | 9.85 | 0.01 | 0.10% | 9.81 | 9.91 | 74415 | 7349 | 0.54% |
| 2025-05-19 | 9.66 | 9.84 | 0.15 | 1.55% | 9.66 | 9.85 | 112062 | 10958 | 0.81% |
| 2025-05-16 | 9.93 | 9.69 | -0.15 | -1.52% | 9.66 | 9.95 | 151364 | 14707 | 1.10% |
| 2025-05-15 | 9.78 | 9.84 | 0.07 | 0.72% | 9.76 | 9.94 | 161964 | 15967 | 1.18% |
| 2025-05-14 | 9.73 | 9.77 | 0.02 | 0.21% | 9.71 | 9.79 | 95743 | 9345 | 0.69% |
| 2025-05-13 | 9.75 | 9.75 | -0.03 | -0.31% | 9.68 | 9.80 | 97951 | 9533 | 0.71% |
| 2025-05-12 | 9.81 | 9.78 | -0.08 | -0.81% | 9.70 | 9.81 | 168491 | 16425 | 1.22% |
| 2025-05-09 | 9.85 | 9.86 | 0.01 | 0.10% | 9.84 | 9.98 | 129878 | 12853 | 0.94% |
| 2025-05-08 | 9.90 | 9.85 | -0.11 | -1.10% | 9.79 | 9.90 | 137150 | 13494 | 1.00% |
| 2025-05-07 | 9.82 | 9.96 | 0.17 | 1.74% | 9.78 | 10.04 | 243520 | 24120 | 1.77% |
| 2025-05-06 | 9.74 | 9.79 | 0.06 | 0.62% | 9.74 | 9.80 | 138790 | 13559 | 1.01% |
| 2025-04-30 | 9.73 | 9.73 | -0.01 | -0.10% | 9.72 | 9.82 | 96588 | 9430 | 0.70% |
| 2025-04-29 | 9.70 | 9.74 | -0.13 | -1.32% | 9.66 | 9.81 | 154089 | 15014 | 1.12% |
| 2025-04-28 | 10.00 | 9.87 | -0.13 | -1.30% | 9.87 | 10.04 | 121688 | 12070 | 0.88% |
| 2025-04-25 | 10.04 | 10.00 | -0.04 | -0.40% | 9.98 | 10.06 | 99127 | 9928 | 0.72% |
| 2025-04-24 | 10.10 | 10.04 | 0.00 | 0.00% | 10.00 | 10.12 | 110324 | 11080 | 0.80% |