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 | 11.70 | 12.31 | 0.70 | 6.03% | 11.29 | 12.32 | 1141268 | 135056 | 13.75% |
| 2025-07-31 | 10.52 | 11.61 | 1.06 | 10.05% | 10.40 | 11.61 | 1102030 | 125260 | 13.27% |
| 2025-07-30 | 10.59 | 10.55 | 0.01 | 0.09% | 10.50 | 11.16 | 920933 | 99407 | 11.09% |
| 2025-07-29 | 9.62 | 10.54 | 0.96 | 10.02% | 9.45 | 10.54 | 480575 | 49282 | 5.79% |
| 2025-07-28 | 9.53 | 9.58 | 0.04 | 0.42% | 9.50 | 9.64 | 119856 | 11471 | 1.44% |
| 2025-07-25 | 9.55 | 9.54 | 0.04 | 0.42% | 9.49 | 9.75 | 158634 | 15260 | 1.91% |
| 2025-07-24 | 9.41 | 9.50 | 0.08 | 0.85% | 9.38 | 9.60 | 132426 | 12553 | 1.59% |
| 2025-07-23 | 9.40 | 9.42 | -0.08 | -0.84% | 9.35 | 9.60 | 117155 | 11095 | 1.41% |
| 2025-07-22 | 9.60 | 9.50 | -0.04 | -0.42% | 9.43 | 9.68 | 124710 | 11891 | 1.50% |
| 2025-07-21 | 9.41 | 9.54 | 0.13 | 1.38% | 9.29 | 9.57 | 149201 | 14101 | 1.80% |
| 2025-07-18 | 9.40 | 9.41 | -0.03 | -0.32% | 9.21 | 9.44 | 117516 | 10926 | 1.42% |
| 2025-07-17 | 9.34 | 9.44 | 0.13 | 1.40% | 9.31 | 9.46 | 139589 | 13114 | 1.68% |
| 2025-07-16 | 9.25 | 9.41 | 0.13 | 1.40% | 9.22 | 9.42 | 139047 | 12979 | 1.67% |
| 2025-07-15 | 9.35 | 9.28 | -0.09 | -0.96% | 9.15 | 9.42 | 97608 | 9026 | 1.18% |
| 2025-07-14 | 9.30 | 9.37 | 0.11 | 1.19% | 9.21 | 9.38 | 105670 | 9845 | 1.27% |
| 2025-07-11 | 9.24 | 9.26 | 0.03 | 0.33% | 9.16 | 9.38 | 148937 | 13804 | 1.79% |
| 2025-07-10 | 9.05 | 9.23 | 0.20 | 2.21% | 9.00 | 9.29 | 111367 | 10226 | 1.34% |
| 2025-07-09 | 9.08 | 9.03 | -0.06 | -0.66% | 8.97 | 9.11 | 82464 | 7447 | 0.99% |
| 2025-07-08 | 9.06 | 9.09 | 0.03 | 0.33% | 9.04 | 9.27 | 112615 | 10269 | 1.36% |
| 2025-07-07 | 9.29 | 9.06 | -0.19 | -2.05% | 9.03 | 9.35 | 114051 | 10440 | 1.37% |
| 2025-07-04 | 9.18 | 9.25 | 0.06 | 0.65% | 9.14 | 9.39 | 150379 | 13919 | 1.81% |
| 2025-07-03 | 8.91 | 9.19 | 0.26 | 2.91% | 8.85 | 9.19 | 154953 | 14124 | 1.87% |
| 2025-07-02 | 8.90 | 8.93 | 0.02 | 0.22% | 8.88 | 9.22 | 147956 | 13366 | 1.78% |
| 2025-07-01 | 8.70 | 8.91 | 0.19 | 2.18% | 8.66 | 8.93 | 125030 | 11021 | 1.51% |
| 2025-06-30 | 8.65 | 8.72 | 0.07 | 0.81% | 8.57 | 8.74 | 66542 | 5760 | 0.80% |
| 2025-06-27 | 8.65 | 8.65 | 0.02 | 0.23% | 8.61 | 8.71 | 51655 | 4472 | 0.62% |
| 2025-06-26 | 8.74 | 8.63 | -0.11 | -1.26% | 8.58 | 8.75 | 86591 | 7474 | 1.04% |
| 2025-06-25 | 8.78 | 8.74 | -0.04 | -0.46% | 8.66 | 8.78 | 83424 | 7267 | 1.00% |
| 2025-06-24 | 8.66 | 8.78 | 0.12 | 1.39% | 8.66 | 8.83 | 87228 | 7647 | 1.05% |
| 2025-06-23 | 8.57 | 8.66 | 0.06 | 0.70% | 8.48 | 8.69 | 63252 | 5447 | 0.76% |
| 2025-06-20 | 8.58 | 8.60 | -0.01 | -0.12% | 8.55 | 8.66 | 66986 | 5757 | 0.81% |
| 2025-06-19 | 8.83 | 8.61 | -0.16 | -1.82% | 8.57 | 8.83 | 88459 | 7667 | 1.07% |
| 2025-06-18 | 8.91 | 8.77 | -0.19 | -2.12% | 8.70 | 8.92 | 105667 | 9280 | 1.27% |
| 2025-06-17 | 9.15 | 8.96 | -0.15 | -1.65% | 8.95 | 9.24 | 118397 | 10710 | 1.43% |
| 2025-06-16 | 9.18 | 9.11 | -0.07 | -0.76% | 9.05 | 9.25 | 117408 | 10715 | 1.41% |
| 2025-06-13 | 9.44 | 9.18 | -0.27 | -2.86% | 9.13 | 9.49 | 154888 | 14332 | 1.87% |
| 2025-06-12 | 9.34 | 9.45 | 0.11 | 1.18% | 9.29 | 9.45 | 146397 | 13729 | 1.76% |
| 2025-06-11 | 9.42 | 9.34 | -0.06 | -0.64% | 9.28 | 9.55 | 132546 | 12426 | 1.60% |
| 2025-06-10 | 9.36 | 9.40 | -0.03 | -0.32% | 9.30 | 9.58 | 240266 | 22634 | 2.89% |
| 2025-06-09 | 9.04 | 9.43 | 0.39 | 4.31% | 9.04 | 9.68 | 321790 | 30327 | 3.88% |
| 2025-06-06 | 9.08 | 9.04 | -0.09 | -0.99% | 8.95 | 9.16 | 135498 | 12239 | 1.63% |
| 2025-06-05 | 9.31 | 9.13 | -0.13 | -1.40% | 9.06 | 9.35 | 186501 | 17032 | 2.25% |
| 2025-06-04 | 9.35 | 9.26 | -0.09 | -0.96% | 9.18 | 9.38 | 271084 | 25118 | 3.26% |
| 2025-06-03 | 9.02 | 9.35 | 0.30 | 3.31% | 9.02 | 9.43 | 470324 | 43752 | 5.66% |
| 2025-05-30 | 8.48 | 9.05 | 0.54 | 6.35% | 8.48 | 9.36 | 495492 | 44940 | 5.97% |
| 2025-05-29 | 8.34 | 8.51 | 0.14 | 1.67% | 8.32 | 8.53 | 77445 | 6565 | 0.93% |
| 2025-05-28 | 8.42 | 8.37 | -0.06 | -0.71% | 8.34 | 8.53 | 61074 | 5136 | 0.74% |
| 2025-05-27 | 8.24 | 8.43 | 0.14 | 1.69% | 8.23 | 8.45 | 93450 | 7821 | 1.13% |
| 2025-05-26 | 8.63 | 8.29 | -0.19 | -2.24% | 8.20 | 8.75 | 135531 | 11298 | 1.63% |
| 2025-05-23 | 8.40 | 8.48 | 0.12 | 1.44% | 8.39 | 8.60 | 129838 | 11040 | 1.56% |
| 2025-05-22 | 8.33 | 8.36 | -0.01 | -0.12% | 8.26 | 8.38 | 57296 | 4769 | 0.69% |
| 2025-05-21 | 8.35 | 8.37 | -0.01 | -0.12% | 8.33 | 8.47 | 67488 | 5669 | 0.81% |
| 2025-05-20 | 8.19 | 8.38 | 0.25 | 3.08% | 8.16 | 8.39 | 98757 | 8215 | 1.19% |
| 2025-05-19 | 8.26 | 8.13 | -0.14 | -1.69% | 8.11 | 8.27 | 75259 | 6145 | 0.91% |
| 2025-05-16 | 8.07 | 8.27 | 0.20 | 2.48% | 8.07 | 8.30 | 95307 | 7835 | 1.15% |
| 2025-05-15 | 8.06 | 8.07 | 0.01 | 0.12% | 8.02 | 8.12 | 50999 | 4120 | 0.61% |
| 2025-05-14 | 8.08 | 8.06 | -0.02 | -0.25% | 7.97 | 8.10 | 57581 | 4624 | 0.69% |
| 2025-05-13 | 8.05 | 8.08 | 0.10 | 1.25% | 8.00 | 8.16 | 73303 | 5925 | 0.88% |
| 2025-05-12 | 7.99 | 7.98 | 0.01 | 0.13% | 7.89 | 8.01 | 49403 | 3922 | 0.59% |
| 2025-05-09 | 7.99 | 7.97 | -0.03 | -0.38% | 7.90 | 8.03 | 51532 | 4100 | 0.62% |
| 2025-05-08 | 7.99 | 8.00 | 0.02 | 0.25% | 7.94 | 8.05 | 60351 | 4837 | 0.73% |
| 2025-05-07 | 8.00 | 7.98 | -0.01 | -0.13% | 7.92 | 8.12 | 56812 | 4541 | 0.68% |
| 2025-05-06 | 8.00 | 7.99 | 0.17 | 2.17% | 7.91 | 8.04 | 69996 | 5586 | 0.84% |
| 2025-04-30 | 7.86 | 7.82 | 0.01 | 0.13% | 7.81 | 8.08 | 100556 | 7990 | 1.21% |
| 2025-04-29 | 7.70 | 7.81 | 0.04 | 0.51% | 7.70 | 7.84 | 33714 | 2630 | 0.41% |
| 2025-04-28 | 7.85 | 7.77 | -0.10 | -1.27% | 7.72 | 7.87 | 42085 | 3275 | 0.51% |
| 2025-04-25 | 7.98 | 7.87 | -0.05 | -0.63% | 7.84 | 7.98 | 41817 | 3302 | 0.50% |
| 2025-04-24 | 7.90 | 7.92 | 0.02 | 0.25% | 7.86 | 8.00 | 44688 | 3543 | 0.54% |