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 | 9.07 | 9.21 | 0.14 | 1.54% | 9.07 | 9.23 | 35913 | 3295 | 0.94% |
| 2025-07-31 | 9.22 | 9.07 | -0.16 | -1.73% | 9.06 | 9.26 | 41072 | 3747 | 1.07% |
| 2025-07-30 | 9.19 | 9.23 | -0.03 | -0.32% | 9.13 | 9.27 | 39469 | 3633 | 1.03% |
| 2025-07-29 | 9.40 | 9.26 | -0.10 | -1.07% | 9.19 | 9.40 | 43100 | 3984 | 1.12% |
| 2025-07-28 | 9.34 | 9.36 | 0.06 | 0.65% | 9.28 | 9.39 | 32972 | 3080 | 0.86% |
| 2025-07-25 | 9.35 | 9.30 | -0.05 | -0.53% | 9.30 | 9.39 | 29651 | 2767 | 0.77% |
| 2025-07-24 | 9.32 | 9.35 | 0.04 | 0.43% | 9.26 | 9.38 | 48909 | 4553 | 1.28% |
| 2025-07-23 | 9.33 | 9.31 | 0.00 | 0.00% | 9.26 | 9.62 | 73836 | 6937 | 1.93% |
| 2025-07-22 | 9.37 | 9.31 | -0.04 | -0.43% | 9.28 | 9.37 | 43496 | 4051 | 1.13% |
| 2025-07-21 | 9.36 | 9.35 | 0.03 | 0.32% | 9.29 | 9.41 | 42786 | 3994 | 1.12% |
| 2025-07-18 | 9.44 | 9.32 | -0.08 | -0.85% | 9.28 | 9.49 | 40833 | 3804 | 1.07% |
| 2025-07-17 | 9.38 | 9.40 | 0.02 | 0.21% | 9.33 | 9.56 | 54847 | 5171 | 1.43% |
| 2025-07-16 | 9.27 | 9.38 | 0.10 | 1.08% | 9.21 | 9.43 | 47910 | 4460 | 1.25% |
| 2025-07-15 | 9.25 | 9.28 | 0.04 | 0.43% | 9.13 | 9.44 | 69456 | 6437 | 1.81% |
| 2025-07-14 | 9.09 | 9.24 | 0.14 | 1.54% | 9.07 | 9.33 | 45269 | 4164 | 1.18% |
| 2025-07-11 | 9.15 | 9.10 | -0.05 | -0.55% | 9.02 | 9.15 | 33058 | 3000 | 0.86% |
| 2025-07-10 | 9.01 | 9.15 | 0.09 | 0.99% | 9.01 | 9.18 | 34841 | 3176 | 0.91% |
| 2025-07-09 | 9.19 | 9.06 | -0.03 | -0.33% | 9.00 | 9.20 | 41487 | 3766 | 1.08% |
| 2025-07-08 | 9.33 | 9.27 | -0.07 | -0.75% | 9.23 | 9.36 | 45608 | 4231 | 1.19% |
| 2025-07-07 | 9.14 | 9.34 | 0.19 | 2.08% | 9.13 | 9.40 | 51640 | 4797 | 1.35% |
| 2025-07-04 | 9.22 | 9.15 | -0.06 | -0.65% | 9.11 | 9.26 | 39796 | 3652 | 1.04% |
| 2025-07-03 | 9.18 | 9.21 | 0.03 | 0.33% | 9.12 | 9.26 | 38851 | 3568 | 1.01% |
| 2025-07-02 | 9.25 | 9.18 | -0.05 | -0.54% | 9.12 | 9.25 | 34850 | 3200 | 0.91% |
| 2025-07-01 | 9.19 | 9.23 | 0.05 | 0.54% | 9.11 | 9.24 | 33866 | 3104 | 0.88% |
| 2025-06-30 | 9.15 | 9.18 | 0.06 | 0.66% | 9.08 | 9.28 | 43120 | 3962 | 1.13% |
| 2025-06-27 | 9.03 | 9.12 | 0.08 | 0.88% | 9.01 | 9.15 | 35639 | 3234 | 0.93% |
| 2025-06-26 | 9.04 | 9.04 | 0.00 | 0.00% | 9.01 | 9.15 | 42999 | 3904 | 1.12% |
| 2025-06-25 | 9.03 | 9.04 | 0.01 | 0.11% | 8.96 | 9.10 | 39419 | 3558 | 1.03% |
| 2025-06-24 | 8.88 | 9.03 | 0.15 | 1.69% | 8.85 | 9.05 | 36226 | 3257 | 0.95% |
| 2025-06-23 | 8.80 | 8.88 | 0.03 | 0.34% | 8.70 | 8.91 | 32368 | 2866 | 0.84% |
| 2025-06-20 | 8.87 | 8.85 | -0.02 | -0.23% | 8.82 | 8.95 | 30098 | 2667 | 0.79% |
| 2025-06-19 | 9.14 | 8.87 | -0.27 | -2.95% | 8.84 | 9.18 | 67350 | 6019 | 1.76% |
| 2025-06-18 | 9.10 | 9.14 | 0.04 | 0.44% | 9.02 | 9.18 | 52740 | 4799 | 1.38% |
| 2025-06-17 | 8.93 | 9.10 | 0.17 | 1.90% | 8.88 | 9.21 | 87180 | 7909 | 2.27% |
| 2025-06-16 | 8.91 | 8.93 | 0.06 | 0.68% | 8.83 | 9.02 | 33552 | 2993 | 0.88% |
| 2025-06-13 | 8.91 | 8.87 | -0.17 | -1.88% | 8.81 | 9.03 | 62555 | 5564 | 1.63% |
| 2025-06-12 | 8.90 | 9.04 | 0.12 | 1.35% | 8.88 | 9.08 | 55500 | 4973 | 1.45% |
| 2025-06-11 | 8.94 | 8.92 | -0.03 | -0.34% | 8.90 | 8.98 | 32504 | 2905 | 0.85% |
| 2025-06-10 | 8.93 | 8.95 | 0.04 | 0.45% | 8.80 | 9.01 | 48299 | 4313 | 1.26% |
| 2025-06-09 | 8.95 | 8.91 | 0.01 | 0.11% | 8.86 | 8.95 | 33805 | 3004 | 0.88% |
| 2025-06-06 | 8.89 | 8.90 | -0.02 | -0.22% | 8.85 | 8.97 | 42435 | 3779 | 1.11% |
| 2025-06-05 | 9.11 | 8.92 | -0.20 | -2.19% | 8.90 | 9.15 | 56967 | 5120 | 1.49% |
| 2025-06-04 | 8.91 | 9.12 | 0.24 | 2.70% | 8.81 | 9.24 | 88025 | 7960 | 2.30% |
| 2025-06-03 | 8.84 | 8.88 | 0.10 | 1.14% | 8.75 | 8.92 | 36586 | 3247 | 0.95% |
| 2025-05-30 | 8.94 | 8.78 | -0.16 | -1.79% | 8.75 | 8.97 | 49410 | 4364 | 1.29% |
| 2025-05-29 | 8.90 | 8.94 | -0.02 | -0.22% | 8.88 | 9.04 | 54124 | 4830 | 1.41% |
| 2025-05-28 | 9.01 | 8.96 | -0.03 | -0.33% | 8.94 | 9.18 | 60026 | 5416 | 1.57% |
| 2025-05-27 | 8.93 | 8.99 | 0.05 | 0.56% | 8.88 | 9.06 | 43075 | 3865 | 1.12% |
| 2025-05-26 | 8.84 | 8.94 | 0.09 | 1.02% | 8.68 | 8.96 | 59098 | 5204 | 1.54% |
| 2025-05-23 | 8.86 | 8.85 | -0.01 | -0.11% | 8.75 | 9.02 | 77137 | 6861 | 2.01% |
| 2025-05-22 | 8.94 | 8.86 | -0.08 | -0.89% | 8.85 | 9.09 | 97149 | 8720 | 2.53% |
| 2025-05-21 | 8.62 | 8.94 | 0.32 | 3.71% | 8.56 | 8.95 | 105155 | 9245 | 2.74% |
| 2025-05-20 | 8.47 | 8.62 | 0.14 | 1.65% | 8.45 | 8.64 | 50055 | 4282 | 1.31% |
| 2025-05-19 | 8.40 | 8.48 | 0.10 | 1.19% | 8.36 | 8.49 | 43538 | 3670 | 1.14% |
| 2025-05-16 | 8.38 | 8.38 | -0.01 | -0.12% | 8.31 | 8.42 | 40448 | 3381 | 1.06% |
| 2025-05-15 | 8.31 | 8.39 | 0.07 | 0.84% | 8.25 | 8.44 | 51681 | 4326 | 1.35% |
| 2025-05-14 | 8.26 | 8.32 | 0.05 | 0.60% | 8.19 | 8.32 | 34040 | 2811 | 0.89% |
| 2025-05-13 | 8.29 | 8.27 | 0.04 | 0.49% | 8.22 | 8.36 | 41903 | 3472 | 1.09% |
| 2025-05-12 | 8.42 | 8.23 | -0.03 | -0.36% | 8.21 | 8.42 | 39964 | 3298 | 1.04% |
| 2025-05-09 | 8.41 | 8.26 | -0.11 | -1.31% | 8.24 | 8.41 | 43885 | 3647 | 1.15% |
| 2025-05-08 | 8.33 | 8.37 | 0.02 | 0.24% | 8.29 | 8.45 | 31242 | 2613 | 0.82% |
| 2025-05-07 | 8.25 | 8.35 | 0.12 | 1.46% | 8.25 | 8.38 | 51658 | 4302 | 1.35% |
| 2025-05-06 | 8.18 | 8.23 | 0.10 | 1.23% | 8.14 | 8.24 | 59554 | 4881 | 1.55% |
| 2025-04-30 | 8.54 | 8.13 | -0.57 | -6.55% | 8.13 | 8.60 | 131980 | 10854 | 3.44% |
| 2025-04-29 | 8.44 | 8.70 | 0.23 | 2.72% | 8.43 | 8.75 | 46107 | 3985 | 1.20% |
| 2025-04-28 | 8.65 | 8.47 | -0.24 | -2.76% | 8.43 | 8.75 | 52812 | 4486 | 1.38% |
| 2025-04-25 | 8.78 | 8.71 | -0.09 | -1.02% | 8.63 | 8.85 | 65839 | 5744 | 1.72% |
| 2025-04-24 | 8.69 | 8.80 | 0.16 | 1.85% | 8.59 | 8.80 | 52867 | 4605 | 1.38% |