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 | 9.94 | 10.00 | 0.12 | 1.21% | 9.91 | 10.04 | 39687 | 3965 | 1.57% |
| 2025-07-31 | 10.00 | 9.88 | -0.12 | -1.20% | 9.84 | 10.06 | 40031 | 3980 | 1.58% |
| 2025-07-30 | 10.16 | 10.00 | -0.10 | -0.99% | 9.92 | 10.16 | 42995 | 4309 | 1.70% |
| 2025-07-29 | 10.20 | 10.10 | -0.03 | -0.30% | 10.03 | 10.20 | 37089 | 3739 | 1.47% |
| 2025-07-28 | 10.19 | 10.13 | 0.02 | 0.20% | 10.12 | 10.19 | 37632 | 3822 | 1.49% |
| 2025-07-25 | 10.02 | 10.11 | 0.05 | 0.50% | 10.02 | 10.15 | 50614 | 5100 | 2.00% |
| 2025-07-24 | 9.95 | 10.06 | 0.11 | 1.11% | 9.95 | 10.07 | 35944 | 3607 | 1.42% |
| 2025-07-23 | 10.15 | 9.95 | -0.18 | -1.78% | 9.94 | 10.15 | 48333 | 4843 | 1.91% |
| 2025-07-22 | 10.07 | 10.13 | 0.05 | 0.50% | 10.04 | 10.13 | 53335 | 5376 | 2.11% |
| 2025-07-21 | 9.94 | 10.08 | 0.21 | 2.13% | 9.89 | 10.08 | 61748 | 6186 | 2.44% |
| 2025-07-18 | 9.78 | 9.87 | 0.09 | 0.92% | 9.76 | 9.90 | 39709 | 3905 | 1.57% |
| 2025-07-17 | 9.83 | 9.78 | 0.03 | 0.31% | 9.73 | 9.84 | 25586 | 2501 | 1.01% |
| 2025-07-16 | 9.71 | 9.82 | 0.12 | 1.24% | 9.68 | 9.85 | 35651 | 3492 | 1.41% |
| 2025-07-15 | 9.88 | 9.70 | -0.18 | -1.82% | 9.60 | 9.89 | 49051 | 4767 | 1.94% |
| 2025-07-14 | 9.84 | 9.88 | 0.08 | 0.82% | 9.77 | 9.89 | 38078 | 3748 | 1.51% |
| 2025-07-11 | 9.88 | 9.80 | -0.08 | -0.81% | 9.79 | 9.90 | 65157 | 6405 | 2.58% |
| 2025-07-10 | 9.87 | 9.88 | 0.03 | 0.30% | 9.80 | 9.90 | 25401 | 2503 | 1.01% |
| 2025-07-09 | 9.95 | 9.85 | -0.07 | -0.71% | 9.84 | 9.95 | 31569 | 3123 | 1.25% |
| 2025-07-08 | 9.82 | 9.92 | 0.12 | 1.22% | 9.77 | 9.94 | 35800 | 3536 | 1.42% |
| 2025-07-07 | 9.73 | 9.80 | 0.06 | 0.62% | 9.71 | 9.82 | 21385 | 2091 | 0.85% |
| 2025-07-04 | 9.85 | 9.74 | -0.13 | -1.32% | 9.72 | 9.87 | 33706 | 3295 | 1.33% |
| 2025-07-03 | 9.92 | 9.87 | -0.04 | -0.40% | 9.86 | 9.96 | 27492 | 2719 | 1.09% |
| 2025-07-02 | 9.94 | 9.91 | -0.04 | -0.40% | 9.85 | 9.98 | 28468 | 2817 | 1.13% |
| 2025-07-01 | 9.93 | 9.95 | 0.03 | 0.30% | 9.83 | 10.00 | 41250 | 4095 | 1.63% |
| 2025-06-30 | 9.80 | 9.92 | 0.16 | 1.64% | 9.75 | 9.93 | 41996 | 4139 | 1.66% |
| 2025-06-27 | 9.68 | 9.76 | 0.09 | 0.93% | 9.68 | 9.78 | 33875 | 3297 | 1.34% |
| 2025-06-26 | 9.71 | 9.67 | -0.05 | -0.51% | 9.66 | 9.79 | 51134 | 4969 | 2.02% |
| 2025-06-25 | 9.73 | 9.72 | 0.00 | 0.00% | 9.62 | 9.76 | 54681 | 5305 | 2.16% |
| 2025-06-24 | 9.57 | 9.72 | 0.17 | 1.78% | 9.51 | 9.74 | 31021 | 3007 | 1.23% |
| 2025-06-23 | 9.43 | 9.55 | 0.11 | 1.17% | 9.35 | 9.59 | 24040 | 2285 | 0.95% |
| 2025-06-20 | 9.56 | 9.44 | -0.11 | -1.15% | 9.40 | 9.63 | 40938 | 3880 | 1.62% |
| 2025-06-19 | 9.65 | 9.55 | -0.17 | -1.75% | 9.52 | 9.78 | 33719 | 3247 | 1.33% |
| 2025-06-18 | 9.71 | 9.72 | -0.04 | -0.41% | 9.64 | 9.78 | 25348 | 2459 | 1.00% |
| 2025-06-17 | 9.77 | 9.76 | 0.00 | 0.00% | 9.69 | 9.88 | 24529 | 2389 | 0.97% |
| 2025-06-16 | 9.61 | 9.76 | 0.04 | 0.41% | 9.61 | 9.84 | 30453 | 2980 | 1.21% |
| 2025-06-13 | 9.92 | 9.72 | -0.27 | -2.70% | 9.69 | 9.98 | 49757 | 4880 | 1.97% |
| 2025-06-12 | 10.06 | 9.99 | -0.07 | -0.70% | 9.97 | 10.19 | 43641 | 4386 | 1.73% |
| 2025-06-11 | 9.93 | 10.06 | 0.11 | 1.11% | 9.88 | 10.10 | 45329 | 4542 | 1.79% |
| 2025-06-10 | 10.09 | 9.95 | -0.13 | -1.29% | 9.81 | 10.10 | 53537 | 5317 | 2.12% |
| 2025-06-09 | 10.06 | 10.08 | 0.02 | 0.20% | 10.05 | 10.11 | 38888 | 3917 | 1.54% |
| 2025-06-06 | 10.07 | 10.06 | -0.01 | -0.10% | 9.98 | 10.12 | 40412 | 4055 | 1.60% |
| 2025-06-05 | 10.06 | 10.07 | -0.06 | -0.59% | 9.93 | 10.10 | 47883 | 4807 | 1.90% |
| 2025-06-04 | 10.14 | 10.13 | -0.02 | -0.20% | 10.06 | 10.32 | 67092 | 6822 | 2.66% |
| 2025-06-03 | 10.16 | 10.15 | -0.04 | -0.39% | 10.11 | 10.23 | 59203 | 6012 | 2.34% |
| 2025-05-30 | 10.76 | 10.19 | -0.46 | -4.32% | 10.17 | 10.76 | 106771 | 11012 | 4.23% |
| 2025-05-29 | 10.60 | 10.65 | -0.01 | -0.09% | 10.56 | 10.86 | 83580 | 8904 | 3.31% |
| 2025-05-28 | 10.90 | 10.66 | -0.09 | -0.84% | 10.50 | 11.11 | 136212 | 14566 | 5.39% |
| 2025-05-27 | 11.42 | 10.75 | -0.51 | -4.53% | 10.65 | 11.47 | 230131 | 25125 | 9.11% |
| 2025-05-26 | 10.85 | 11.26 | 0.40 | 3.68% | 10.78 | 11.42 | 235447 | 26159 | 9.32% |
| 2025-05-23 | 10.62 | 10.86 | 0.11 | 1.02% | 10.61 | 11.08 | 246659 | 26834 | 9.76% |
| 2025-05-22 | 10.39 | 10.75 | 0.36 | 3.46% | 10.31 | 10.90 | 229326 | 24521 | 9.08% |
| 2025-05-21 | 10.19 | 10.39 | -0.01 | -0.10% | 10.15 | 10.42 | 121948 | 12537 | 4.83% |
| 2025-05-20 | 10.60 | 10.40 | -0.02 | -0.19% | 10.26 | 10.60 | 213050 | 22170 | 8.43% |
| 2025-05-19 | 9.68 | 10.42 | 0.95 | 10.03% | 9.63 | 10.42 | 177118 | 17837 | 7.01% |
| 2025-05-16 | 9.35 | 9.47 | 0.14 | 1.50% | 9.32 | 9.52 | 32221 | 3048 | 1.28% |
| 2025-05-15 | 9.46 | 9.33 | -0.13 | -1.37% | 9.31 | 9.50 | 27462 | 2571 | 1.09% |
| 2025-05-14 | 9.49 | 9.46 | -0.02 | -0.21% | 9.41 | 9.55 | 24551 | 2321 | 0.97% |
| 2025-05-13 | 9.67 | 9.48 | -0.08 | -0.84% | 9.48 | 9.67 | 26418 | 2522 | 1.05% |
| 2025-05-12 | 9.55 | 9.56 | 0.09 | 0.95% | 9.47 | 9.60 | 24056 | 2298 | 0.95% |
| 2025-05-09 | 9.58 | 9.47 | -0.08 | -0.84% | 9.40 | 9.58 | 23391 | 2217 | 0.93% |
| 2025-05-08 | 9.39 | 9.55 | 0.16 | 1.70% | 9.30 | 9.60 | 37925 | 3615 | 1.50% |
| 2025-05-07 | 9.46 | 9.39 | 0.01 | 0.11% | 9.30 | 9.51 | 37440 | 3522 | 1.48% |
| 2025-05-06 | 9.15 | 9.38 | 0.32 | 3.53% | 9.13 | 9.39 | 40708 | 3790 | 1.61% |
| 2025-04-30 | 9.08 | 9.06 | 0.03 | 0.33% | 9.03 | 9.13 | 28211 | 2564 | 1.12% |
| 2025-04-29 | 8.68 | 9.03 | 0.25 | 2.85% | 8.68 | 9.16 | 39904 | 3591 | 1.58% |
| 2025-04-28 | 8.95 | 8.78 | -0.13 | -1.46% | 8.75 | 8.98 | 20225 | 1784 | 0.80% |
| 2025-04-25 | 8.90 | 8.91 | 0.01 | 0.11% | 8.90 | 9.02 | 20088 | 1798 | 0.80% |
| 2025-04-24 | 9.00 | 8.90 | -0.17 | -1.87% | 8.86 | 9.11 | 26591 | 2385 | 1.05% |