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 | 9.53 | 9.84 | 0.51 | 5.47% | 9.53 | 9.90 | 250791 | 24500 | 9.08% |
| 2025-07-31 | 9.42 | 9.33 | -0.11 | -1.17% | 9.32 | 9.49 | 57582 | 5406 | 2.08% |
| 2025-07-30 | 9.49 | 9.44 | -0.05 | -0.53% | 9.38 | 9.54 | 60698 | 5740 | 2.20% |
| 2025-07-29 | 9.62 | 9.49 | -0.11 | -1.15% | 9.41 | 9.62 | 73380 | 6952 | 2.66% |
| 2025-07-28 | 9.64 | 9.60 | 0.01 | 0.10% | 9.55 | 9.67 | 52532 | 5037 | 1.90% |
| 2025-07-25 | 9.66 | 9.59 | -0.06 | -0.62% | 9.53 | 9.67 | 64789 | 6204 | 2.35% |
| 2025-07-24 | 9.54 | 9.65 | 0.09 | 0.94% | 9.52 | 9.68 | 88573 | 8531 | 3.19% |
| 2025-07-23 | 9.79 | 9.56 | -0.24 | -2.45% | 9.55 | 9.82 | 120150 | 11566 | 4.32% |
| 2025-07-22 | 9.81 | 9.80 | 0.06 | 0.62% | 9.65 | 9.89 | 183059 | 17882 | 6.59% |
| 2025-07-21 | 9.58 | 9.74 | 0.31 | 3.29% | 9.58 | 9.81 | 191473 | 18623 | 6.89% |
| 2025-07-18 | 9.47 | 9.43 | -0.03 | -0.32% | 9.38 | 9.49 | 44204 | 4163 | 1.59% |
| 2025-07-17 | 9.45 | 9.46 | 0.04 | 0.42% | 9.41 | 9.49 | 47082 | 4448 | 1.69% |
| 2025-07-16 | 9.38 | 9.42 | 0.06 | 0.64% | 9.36 | 9.49 | 56821 | 5366 | 2.05% |
| 2025-07-15 | 9.58 | 9.36 | -0.22 | -2.30% | 9.28 | 9.59 | 91418 | 8573 | 3.29% |
| 2025-07-14 | 9.55 | 9.58 | 0.01 | 0.10% | 9.49 | 9.59 | 58053 | 5547 | 2.09% |
| 2025-07-11 | 9.65 | 9.57 | -0.06 | -0.62% | 9.47 | 9.66 | 83736 | 7988 | 3.01% |
| 2025-07-10 | 9.56 | 9.63 | 0.07 | 0.73% | 9.47 | 9.67 | 98616 | 9456 | 3.55% |
| 2025-07-09 | 9.62 | 9.56 | -0.04 | -0.42% | 9.53 | 9.64 | 75183 | 7204 | 2.71% |
| 2025-07-08 | 9.50 | 9.60 | 0.07 | 0.73% | 9.49 | 9.60 | 87746 | 8384 | 3.16% |
| 2025-07-07 | 9.37 | 9.53 | 0.17 | 1.82% | 9.33 | 9.55 | 82640 | 7819 | 2.97% |
| 2025-07-04 | 9.51 | 9.36 | -0.17 | -1.78% | 9.35 | 9.58 | 88311 | 8329 | 3.18% |
| 2025-07-03 | 9.47 | 9.53 | 0.07 | 0.74% | 9.44 | 9.68 | 87231 | 8335 | 3.14% |
| 2025-07-02 | 9.51 | 9.46 | -0.08 | -0.84% | 9.40 | 9.57 | 86157 | 8150 | 3.10% |
| 2025-07-01 | 9.65 | 9.54 | -0.17 | -1.75% | 9.47 | 9.65 | 147280 | 14063 | 5.30% |
| 2025-06-30 | 9.40 | 9.71 | 0.31 | 3.30% | 9.35 | 9.97 | 247719 | 24013 | 8.92% |
| 2025-06-27 | 9.32 | 9.40 | 0.06 | 0.64% | 9.32 | 9.46 | 77588 | 7295 | 2.79% |
| 2025-06-26 | 9.39 | 9.34 | -0.04 | -0.43% | 9.33 | 9.45 | 95255 | 8940 | 3.43% |
| 2025-06-25 | 9.36 | 9.38 | 0.00 | 0.00% | 9.30 | 9.41 | 100526 | 9402 | 3.62% |
| 2025-06-24 | 9.28 | 9.38 | 0.13 | 1.41% | 9.25 | 9.41 | 98755 | 9236 | 3.55% |
| 2025-06-23 | 9.17 | 9.25 | 0.05 | 0.54% | 9.12 | 9.26 | 69730 | 6430 | 2.51% |
| 2025-06-20 | 9.28 | 9.20 | -0.06 | -0.65% | 9.16 | 9.31 | 79316 | 7321 | 2.85% |
| 2025-06-19 | 9.38 | 9.26 | -0.15 | -1.59% | 9.22 | 9.45 | 128678 | 11991 | 4.63% |
| 2025-06-18 | 9.56 | 9.41 | -0.18 | -1.88% | 9.39 | 9.58 | 127196 | 11997 | 4.61% |
| 2025-06-17 | 9.73 | 9.59 | -0.10 | -1.03% | 9.47 | 9.75 | 150656 | 14427 | 5.46% |
| 2025-06-16 | 9.59 | 9.69 | 0.08 | 0.83% | 9.50 | 9.69 | 142170 | 13672 | 5.15% |
| 2025-06-13 | 9.95 | 9.61 | -0.43 | -4.28% | 9.58 | 9.95 | 266395 | 25980 | 9.66% |
| 2025-06-12 | 10.00 | 10.04 | -0.20 | -1.95% | 9.88 | 10.10 | 316016 | 31522 | 11.45% |
| 2025-06-11 | 11.03 | 10.24 | -1.13 | -9.94% | 10.23 | 11.10 | 547003 | 57046 | 19.83% |
| 2025-06-10 | 11.80 | 11.37 | -0.76 | -6.27% | 11.00 | 12.28 | 604157 | 69583 | 21.90% |
| 2025-06-09 | 11.80 | 12.13 | -0.28 | -2.26% | 11.65 | 12.46 | 712290 | 85631 | 25.82% |
| 2025-06-06 | 12.04 | 12.41 | 1.13 | 10.02% | 11.77 | 12.41 | 814639 | 100001 | 29.53% |
| 2025-06-05 | 12.09 | 11.28 | -0.59 | -4.97% | 10.74 | 12.20 | 703711 | 79815 | 25.51% |
| 2025-06-04 | 10.33 | 11.87 | 1.08 | 10.01% | 10.33 | 11.87 | 243823 | 27367 | 8.84% |
| 2025-06-03 | 10.30 | 10.79 | 0.98 | 9.99% | 10.20 | 10.79 | 650279 | 69277 | 23.57% |
| 2025-05-30 | 8.98 | 9.81 | 0.89 | 9.98% | 8.98 | 9.81 | 359700 | 34715 | 13.04% |
| 2025-05-29 | 8.80 | 8.92 | 0.13 | 1.48% | 8.76 | 8.98 | 77365 | 6875 | 2.80% |
| 2025-05-28 | 8.99 | 8.79 | -0.25 | -2.77% | 8.75 | 8.99 | 113573 | 10038 | 4.12% |
| 2025-05-27 | 9.04 | 9.04 | -0.05 | -0.55% | 8.89 | 9.08 | 84881 | 7614 | 3.08% |
| 2025-05-26 | 8.96 | 9.09 | 0.06 | 0.66% | 8.84 | 9.13 | 108841 | 9795 | 3.94% |
| 2025-05-23 | 9.28 | 9.03 | -0.33 | -3.53% | 8.92 | 9.29 | 186396 | 16907 | 6.76% |
| 2025-05-22 | 9.85 | 9.36 | -0.49 | -4.97% | 9.28 | 9.85 | 374220 | 35453 | 13.56% |
| 2025-05-21 | 8.80 | 9.85 | 0.90 | 10.06% | 8.80 | 9.85 | 290648 | 27356 | 10.53% |
| 2025-05-20 | 8.72 | 8.95 | 0.25 | 2.87% | 8.56 | 9.10 | 88593 | 7867 | 3.21% |
| 2025-05-19 | 8.53 | 8.70 | 0.17 | 1.99% | 8.45 | 8.72 | 40181 | 3464 | 1.46% |
| 2025-05-16 | 8.54 | 8.53 | 0.08 | 0.95% | 8.46 | 8.73 | 33612 | 2874 | 1.22% |
| 2025-05-15 | 8.50 | 8.45 | -0.03 | -0.35% | 8.38 | 8.53 | 20820 | 1760 | 0.75% |
| 2025-05-14 | 8.43 | 8.48 | -0.01 | -0.12% | 8.41 | 8.54 | 23910 | 2022 | 0.87% |
| 2025-05-13 | 8.51 | 8.49 | 0.02 | 0.24% | 8.46 | 8.67 | 22963 | 1959 | 0.83% |
| 2025-05-12 | 8.57 | 8.47 | 0.00 | 0.00% | 8.41 | 8.57 | 25245 | 2141 | 0.91% |
| 2025-05-09 | 8.53 | 8.47 | -0.01 | -0.12% | 8.41 | 8.53 | 24337 | 2060 | 0.88% |
| 2025-05-08 | 8.45 | 8.48 | 0.07 | 0.83% | 8.34 | 8.48 | 22859 | 1930 | 0.83% |
| 2025-05-07 | 8.43 | 8.41 | 0.06 | 0.72% | 8.34 | 8.46 | 23262 | 1957 | 0.84% |
| 2025-05-06 | 8.22 | 8.35 | 0.15 | 1.83% | 8.22 | 8.39 | 27089 | 2260 | 0.98% |
| 2025-04-30 | 8.24 | 8.20 | 0.02 | 0.24% | 8.18 | 8.34 | 26245 | 2170 | 0.95% |
| 2025-04-29 | 7.95 | 8.18 | 0.22 | 2.76% | 7.93 | 8.26 | 31019 | 2536 | 1.12% |
| 2025-04-28 | 8.12 | 7.96 | -0.23 | -2.81% | 7.93 | 8.16 | 21820 | 1743 | 0.79% |
| 2025-04-25 | 8.16 | 8.19 | 0.00 | 0.00% | 8.11 | 8.26 | 14791 | 1210 | 0.54% |
| 2025-04-24 | 8.22 | 8.19 | -0.03 | -0.36% | 8.10 | 8.27 | 21821 | 1786 | 0.79% |