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 | 9.37 | 9.46 | 0.07 | 0.75% | 9.36 | 9.49 | 31875 | 3003 | 0.36% |
| 2025-07-31 | 9.50 | 9.39 | -0.15 | -1.57% | 9.37 | 9.55 | 45966 | 4336 | 0.52% |
| 2025-07-30 | 9.53 | 9.54 | 0.02 | 0.21% | 9.50 | 9.59 | 30489 | 2911 | 0.34% |
| 2025-07-29 | 9.56 | 9.52 | -0.05 | -0.52% | 9.46 | 9.57 | 28235 | 2682 | 0.32% |
| 2025-07-28 | 9.56 | 9.57 | 0.00 | 0.00% | 9.53 | 9.68 | 31099 | 2980 | 0.35% |
| 2025-07-25 | 9.62 | 9.57 | -0.03 | -0.31% | 9.55 | 9.65 | 27016 | 2593 | 0.30% |
| 2025-07-24 | 9.59 | 9.60 | 0.01 | 0.10% | 9.55 | 9.68 | 32447 | 3114 | 0.37% |
| 2025-07-23 | 9.66 | 9.59 | -0.07 | -0.72% | 9.57 | 9.69 | 33310 | 3210 | 0.37% |
| 2025-07-22 | 9.58 | 9.66 | 0.11 | 1.15% | 9.54 | 9.67 | 45323 | 4351 | 0.51% |
| 2025-07-21 | 9.51 | 9.55 | 0.05 | 0.53% | 9.50 | 9.58 | 37100 | 3542 | 0.42% |
| 2025-07-18 | 9.46 | 9.50 | 0.03 | 0.32% | 9.44 | 9.51 | 17120 | 1622 | 0.19% |
| 2025-07-17 | 9.51 | 9.47 | -0.01 | -0.11% | 9.45 | 9.54 | 23056 | 2191 | 0.26% |
| 2025-07-16 | 9.44 | 9.48 | 0.05 | 0.53% | 9.39 | 9.50 | 25301 | 2397 | 0.28% |
| 2025-07-15 | 9.55 | 9.43 | -0.10 | -1.05% | 9.33 | 9.55 | 39434 | 3709 | 0.44% |
| 2025-07-14 | 9.48 | 9.53 | 0.06 | 0.63% | 9.47 | 9.55 | 24210 | 2306 | 0.27% |
| 2025-07-11 | 9.48 | 9.47 | 0.01 | 0.11% | 9.43 | 9.53 | 31551 | 2990 | 0.35% |
| 2025-07-10 | 9.48 | 9.46 | -0.02 | -0.21% | 9.41 | 9.50 | 30810 | 2914 | 0.35% |
| 2025-07-09 | 9.40 | 9.48 | 0.08 | 0.85% | 9.40 | 9.52 | 32560 | 3079 | 0.37% |
| 2025-07-08 | 9.42 | 9.40 | -0.01 | -0.11% | 9.37 | 9.49 | 35464 | 3342 | 0.40% |
| 2025-07-07 | 9.35 | 9.41 | 0.08 | 0.86% | 9.26 | 9.42 | 41055 | 3842 | 0.46% |
| 2025-07-04 | 9.66 | 9.63 | -0.04 | -0.41% | 9.62 | 9.73 | 38119 | 3683 | 0.43% |
| 2025-07-03 | 9.73 | 9.67 | -0.02 | -0.21% | 9.63 | 9.73 | 28354 | 2740 | 0.32% |
| 2025-07-02 | 9.64 | 9.69 | 0.07 | 0.73% | 9.60 | 9.70 | 23401 | 2259 | 0.26% |
| 2025-07-01 | 9.64 | 9.62 | 0.01 | 0.10% | 9.57 | 9.65 | 21147 | 2029 | 0.24% |
| 2025-06-30 | 9.62 | 9.61 | 0.03 | 0.31% | 9.55 | 9.63 | 19065 | 1829 | 0.21% |
| 2025-06-27 | 9.60 | 9.58 | -0.03 | -0.31% | 9.55 | 9.70 | 26917 | 2589 | 0.30% |
| 2025-06-26 | 9.60 | 9.61 | 0.03 | 0.31% | 9.54 | 9.61 | 21797 | 2088 | 0.25% |
| 2025-06-25 | 9.48 | 9.58 | 0.10 | 1.05% | 9.46 | 9.58 | 33226 | 3167 | 0.37% |
| 2025-06-24 | 9.43 | 9.48 | 0.04 | 0.42% | 9.35 | 9.48 | 37112 | 3500 | 0.42% |
| 2025-06-23 | 9.45 | 9.44 | 0.02 | 0.21% | 9.36 | 9.47 | 22549 | 2122 | 0.25% |
| 2025-06-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.36 | 9.47 | 29407 | 2766 | 0.33% |
| 2025-06-19 | 9.35 | 9.44 | 0.05 | 0.53% | 9.32 | 9.53 | 46559 | 4385 | 0.52% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 20619 | 1939 | 0.23% |
| 2025-06-17 | 9.40 | 9.45 | 0.03 | 0.32% | 9.33 | 9.50 | 41144 | 3874 | 0.46% |
| 2025-06-16 | 9.45 | 9.42 | -0.02 | -0.21% | 9.40 | 9.55 | 42202 | 3997 | 0.47% |
| 2025-06-13 | 9.42 | 9.44 | 0.02 | 0.21% | 9.40 | 9.54 | 30615 | 2900 | 0.34% |
| 2025-06-12 | 9.44 | 9.42 | -0.03 | -0.32% | 9.38 | 9.44 | 20015 | 1882 | 0.23% |
| 2025-06-11 | 9.41 | 9.45 | 0.01 | 0.11% | 9.41 | 9.48 | 22049 | 2082 | 0.25% |
| 2025-06-10 | 9.46 | 9.44 | -0.06 | -0.63% | 9.40 | 9.53 | 28163 | 2666 | 0.32% |
| 2025-06-09 | 9.41 | 9.50 | 0.09 | 0.96% | 9.38 | 9.53 | 47836 | 4522 | 0.54% |
| 2025-06-06 | 9.61 | 9.41 | -0.22 | -2.28% | 9.36 | 9.70 | 73613 | 6996 | 0.83% |
| 2025-06-05 | 9.72 | 9.63 | -0.09 | -0.93% | 9.57 | 9.78 | 29707 | 2868 | 0.33% |
| 2025-06-04 | 9.59 | 9.72 | 0.11 | 1.14% | 9.58 | 9.73 | 18787 | 1816 | 0.21% |
| 2025-06-03 | 9.55 | 9.61 | 0.03 | 0.31% | 9.50 | 9.63 | 19535 | 1868 | 0.22% |
| 2025-05-30 | 9.66 | 9.58 | -0.06 | -0.62% | 9.56 | 9.67 | 18139 | 1743 | 0.20% |
| 2025-05-29 | 9.68 | 9.64 | -0.06 | -0.62% | 9.62 | 9.70 | 26843 | 2589 | 0.30% |
| 2025-05-28 | 9.63 | 9.70 | 0.02 | 0.21% | 9.63 | 9.72 | 15195 | 1472 | 0.17% |
| 2025-05-27 | 9.60 | 9.68 | 0.08 | 0.83% | 9.60 | 9.70 | 15869 | 1532 | 0.18% |
| 2025-05-26 | 9.59 | 9.60 | 0.03 | 0.31% | 9.54 | 9.63 | 16654 | 1595 | 0.19% |
| 2025-05-23 | 9.66 | 9.57 | -0.09 | -0.93% | 9.57 | 9.72 | 20289 | 1956 | 0.23% |
| 2025-05-22 | 9.77 | 9.66 | -0.10 | -1.02% | 9.65 | 9.80 | 18051 | 1752 | 0.20% |
| 2025-05-21 | 9.81 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 13174 | 1290 | 0.15% |
| 2025-05-20 | 9.79 | 9.79 | 0.00 | 0.00% | 9.75 | 9.84 | 18804 | 1841 | 0.21% |
| 2025-05-19 | 9.68 | 9.79 | 0.11 | 1.14% | 9.65 | 9.80 | 26794 | 2612 | 0.30% |
| 2025-05-16 | 9.66 | 9.68 | 0.00 | 0.00% | 9.63 | 9.71 | 14263 | 1378 | 0.16% |
| 2025-05-15 | 9.64 | 9.68 | 0.02 | 0.21% | 9.63 | 9.74 | 21820 | 2114 | 0.25% |
| 2025-05-14 | 9.68 | 9.66 | 0.00 | 0.00% | 9.56 | 9.69 | 19315 | 1859 | 0.22% |
| 2025-05-13 | 9.72 | 9.66 | -0.04 | -0.41% | 9.64 | 9.74 | 18349 | 1774 | 0.21% |
| 2025-05-12 | 9.74 | 9.70 | -0.05 | -0.51% | 9.67 | 9.76 | 22143 | 2148 | 0.25% |
| 2025-05-09 | 9.70 | 9.75 | 0.09 | 0.93% | 9.66 | 9.75 | 27577 | 2683 | 0.31% |
| 2025-05-08 | 9.65 | 9.66 | 0.01 | 0.10% | 9.60 | 9.69 | 17813 | 1717 | 0.20% |
| 2025-05-07 | 9.64 | 9.65 | 0.03 | 0.31% | 9.63 | 9.79 | 37940 | 3681 | 0.43% |
| 2025-05-06 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.63 | 30970 | 2967 | 0.35% |
| 2025-04-30 | 9.63 | 9.56 | -0.07 | -0.73% | 9.54 | 9.70 | 18545 | 1782 | 0.21% |
| 2025-04-29 | 9.70 | 9.63 | -0.04 | -0.41% | 9.54 | 9.70 | 23820 | 2283 | 0.27% |
| 2025-04-28 | 9.73 | 9.67 | -0.06 | -0.62% | 9.63 | 9.76 | 22302 | 2158 | 0.25% |
| 2025-04-25 | 9.65 | 9.73 | 0.08 | 0.83% | 9.61 | 9.73 | 29445 | 2848 | 0.33% |
| 2025-04-24 | 9.54 | 9.65 | 0.13 | 1.37% | 9.51 | 9.66 | 27287 | 2622 | 0.31% |