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 | 8.90 | 8.97 | 0.09 | 1.01% | 8.90 | 8.99 | 31476 | 2817 | 1.60% |
| 2025-07-31 | 8.95 | 8.88 | -0.10 | -1.11% | 8.86 | 9.08 | 38194 | 3418 | 1.94% |
| 2025-07-30 | 9.03 | 8.98 | -0.11 | -1.21% | 8.91 | 9.11 | 49745 | 4482 | 2.53% |
| 2025-07-29 | 9.23 | 9.09 | -0.16 | -1.73% | 8.98 | 9.25 | 69239 | 6278 | 3.52% |
| 2025-07-28 | 9.25 | 9.25 | 0.06 | 0.65% | 9.18 | 9.29 | 39893 | 3686 | 2.03% |
| 2025-07-25 | 9.26 | 9.19 | -0.05 | -0.54% | 9.19 | 9.28 | 36671 | 3382 | 1.86% |
| 2025-07-24 | 9.14 | 9.24 | 0.08 | 0.87% | 9.11 | 9.24 | 34165 | 3142 | 1.74% |
| 2025-07-23 | 9.23 | 9.16 | -0.08 | -0.87% | 9.16 | 9.27 | 47127 | 4340 | 2.40% |
| 2025-07-22 | 9.40 | 9.24 | -0.15 | -1.60% | 9.20 | 9.41 | 65899 | 6108 | 3.35% |
| 2025-07-21 | 9.30 | 9.39 | 0.07 | 0.75% | 9.26 | 9.46 | 59290 | 5574 | 3.01% |
| 2025-07-18 | 9.30 | 9.32 | 0.03 | 0.32% | 9.25 | 9.48 | 56650 | 5287 | 2.88% |
| 2025-07-17 | 9.33 | 9.29 | -0.03 | -0.32% | 9.21 | 9.37 | 40468 | 3747 | 2.06% |
| 2025-07-16 | 9.15 | 9.32 | 0.19 | 2.08% | 9.13 | 9.35 | 47816 | 4431 | 2.43% |
| 2025-07-15 | 9.40 | 9.13 | -0.27 | -2.87% | 9.12 | 9.40 | 63904 | 5881 | 3.25% |
| 2025-07-14 | 9.27 | 9.40 | 0.15 | 1.62% | 9.22 | 9.47 | 68121 | 6388 | 3.46% |
| 2025-07-11 | 9.24 | 9.25 | -0.04 | -0.43% | 9.22 | 9.39 | 74937 | 6954 | 3.81% |
| 2025-07-10 | 9.16 | 9.29 | -0.19 | -2.00% | 8.97 | 9.37 | 140507 | 12845 | 7.14% |
| 2025-07-09 | 9.71 | 9.48 | -0.28 | -2.87% | 9.45 | 9.77 | 113435 | 10867 | 5.77% |
| 2025-07-08 | 9.71 | 9.76 | -0.03 | -0.31% | 9.63 | 9.81 | 86265 | 8380 | 4.39% |
| 2025-07-07 | 9.61 | 9.79 | 0.16 | 1.66% | 9.55 | 9.85 | 89338 | 8719 | 4.54% |
| 2025-07-04 | 9.93 | 9.63 | -0.29 | -2.92% | 9.54 | 9.93 | 121228 | 11708 | 6.16% |
| 2025-07-03 | 9.87 | 9.92 | 0.01 | 0.10% | 9.73 | 9.96 | 106802 | 10524 | 5.43% |
| 2025-07-02 | 10.25 | 9.91 | -0.39 | -3.79% | 9.83 | 10.26 | 160680 | 16008 | 8.17% |
| 2025-07-01 | 10.10 | 10.30 | 0.33 | 3.31% | 9.83 | 10.39 | 244170 | 24818 | 12.41% |
| 2025-06-30 | 9.73 | 9.97 | 0.24 | 2.47% | 9.62 | 10.14 | 173270 | 17066 | 8.81% |
| 2025-06-27 | 9.80 | 9.73 | -0.20 | -2.01% | 9.71 | 10.07 | 173078 | 16946 | 8.80% |
| 2025-06-26 | 10.10 | 9.93 | 0.21 | 2.16% | 9.73 | 10.35 | 292289 | 29223 | 14.86% |
| 2025-06-25 | 9.75 | 9.72 | -0.05 | -0.51% | 9.60 | 10.18 | 213976 | 20954 | 10.88% |
| 2025-06-24 | 9.70 | 9.77 | -0.03 | -0.31% | 9.61 | 10.00 | 209102 | 20344 | 10.63% |
| 2025-06-23 | 9.44 | 9.80 | 0.12 | 1.24% | 9.30 | 9.87 | 362799 | 35113 | 18.45% |
| 2025-06-20 | 8.78 | 9.68 | 0.88 | 10.00% | 8.76 | 9.68 | 292543 | 28112 | 14.87% |
| 2025-06-19 | 9.45 | 8.80 | -0.69 | -7.27% | 8.78 | 9.46 | 167859 | 15147 | 8.53% |
| 2025-06-18 | 9.18 | 9.49 | 0.41 | 4.52% | 9.01 | 9.80 | 213976 | 20062 | 10.88% |
| 2025-06-17 | 9.50 | 9.18 | -0.32 | -3.37% | 9.13 | 9.52 | 138136 | 12747 | 7.02% |
| 2025-06-16 | 9.46 | 9.50 | 0.04 | 0.42% | 9.33 | 9.58 | 148133 | 14026 | 7.53% |
| 2025-06-13 | 9.63 | 9.46 | -0.17 | -1.77% | 9.42 | 9.79 | 162613 | 15533 | 8.27% |
| 2025-06-12 | 9.97 | 9.63 | -0.40 | -3.99% | 9.60 | 10.02 | 272642 | 26555 | 13.86% |
| 2025-06-11 | 10.31 | 10.03 | 0.13 | 1.31% | 9.95 | 10.88 | 450359 | 46271 | 22.90% |
| 2025-06-10 | 8.95 | 9.90 | 0.90 | 10.00% | 8.94 | 9.90 | 273619 | 26154 | 13.91% |
| 2025-06-09 | 8.75 | 9.00 | 0.17 | 1.93% | 8.75 | 9.02 | 137451 | 12256 | 6.99% |
| 2025-06-06 | 8.88 | 8.83 | -0.06 | -0.67% | 8.69 | 8.97 | 167165 | 14718 | 8.50% |
| 2025-06-05 | 9.36 | 8.89 | -0.57 | -6.03% | 8.83 | 9.43 | 229453 | 20576 | 11.67% |
| 2025-06-04 | 9.80 | 9.46 | -0.21 | -2.17% | 9.31 | 9.87 | 262826 | 24873 | 13.36% |
| 2025-06-03 | 9.69 | 9.67 | 0.04 | 0.42% | 9.64 | 10.37 | 279678 | 27678 | 14.22% |
| 2025-05-30 | 10.30 | 9.63 | -0.67 | -6.50% | 9.62 | 10.99 | 433358 | 44300 | 22.03% |
| 2025-05-29 | 9.30 | 10.30 | 0.94 | 10.04% | 9.17 | 10.30 | 305594 | 30451 | 15.54% |
| 2025-05-28 | 9.96 | 9.36 | -0.46 | -4.68% | 9.33 | 10.57 | 460949 | 46070 | 23.44% |
| 2025-05-27 | 9.40 | 9.82 | 0.89 | 9.97% | 8.93 | 9.82 | 397225 | 36586 | 20.20% |
| 2025-05-26 | 8.15 | 8.93 | 0.81 | 9.98% | 8.10 | 8.93 | 103027 | 8922 | 5.24% |
| 2025-05-23 | 8.13 | 8.12 | -0.07 | -0.85% | 8.11 | 8.31 | 56495 | 4636 | 2.87% |
| 2025-05-22 | 8.34 | 8.19 | -0.16 | -1.92% | 8.17 | 8.51 | 73317 | 6106 | 3.73% |
| 2025-05-21 | 8.40 | 8.35 | -0.05 | -0.60% | 8.30 | 8.43 | 50595 | 4224 | 2.57% |
| 2025-05-20 | 8.48 | 8.40 | -0.08 | -0.94% | 8.36 | 8.48 | 67233 | 5643 | 3.42% |
| 2025-05-19 | 8.53 | 8.48 | -0.04 | -0.47% | 8.34 | 8.53 | 76312 | 6437 | 3.88% |
| 2025-05-16 | 8.33 | 8.52 | 0.12 | 1.43% | 8.33 | 8.64 | 102908 | 8753 | 5.23% |
| 2025-05-15 | 8.53 | 8.40 | -0.23 | -2.67% | 8.37 | 8.66 | 130078 | 11007 | 6.61% |
| 2025-05-14 | 8.26 | 8.63 | 0.29 | 3.48% | 8.25 | 8.72 | 213319 | 18215 | 10.85% |
| 2025-05-13 | 8.17 | 8.34 | 0.18 | 2.21% | 8.12 | 8.38 | 150291 | 12435 | 7.64% |
| 2025-05-12 | 8.10 | 8.16 | 0.06 | 0.74% | 8.05 | 8.31 | 87970 | 7163 | 4.47% |
| 2025-05-09 | 8.36 | 8.10 | -0.28 | -3.34% | 8.07 | 8.45 | 119391 | 9779 | 6.07% |
| 2025-05-08 | 8.38 | 8.38 | -0.15 | -1.76% | 8.22 | 8.48 | 150339 | 12601 | 7.64% |
| 2025-05-07 | 8.31 | 8.53 | 0.13 | 1.55% | 8.31 | 8.66 | 236574 | 20050 | 12.03% |
| 2025-05-06 | 8.06 | 8.40 | -0.15 | -1.75% | 7.95 | 8.43 | 262026 | 21533 | 13.32% |
| 2025-04-30 | 9.66 | 8.55 | -0.71 | -7.67% | 8.46 | 9.66 | 396840 | 35990 | 20.18% |
| 2025-04-29 | 9.26 | 9.26 | 0.84 | 9.98% | 9.26 | 9.26 | 67231 | 6225 | 3.42% |
| 2025-04-28 | 7.70 | 8.42 | 0.77 | 10.07% | 7.39 | 8.42 | 198450 | 15767 | 10.09% |
| 2025-04-25 | 7.56 | 7.65 | -0.21 | -2.67% | 7.56 | 7.84 | 182629 | 14021 | 9.29% |
| 2025-04-24 | 7.30 | 7.86 | 0.51 | 6.94% | 7.28 | 8.09 | 198392 | 15708 | 10.09% |