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 | 9.46 | 9.50 | 0.05 | 0.53% | 9.37 | 9.50 | 60568 | 5725 | 0.61% |
| 2025-07-31 | 9.54 | 9.45 | -0.14 | -1.46% | 9.36 | 9.65 | 84081 | 7981 | 0.84% |
| 2025-07-30 | 9.65 | 9.59 | -0.09 | -0.93% | 9.48 | 9.68 | 76118 | 7292 | 0.76% |
| 2025-07-29 | 9.73 | 9.68 | -0.08 | -0.82% | 9.62 | 9.79 | 78097 | 7552 | 0.78% |
| 2025-07-28 | 9.67 | 9.76 | 0.14 | 1.46% | 9.58 | 9.85 | 155169 | 15112 | 1.56% |
| 2025-07-25 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.62 | 75753 | 7257 | 0.76% |
| 2025-07-24 | 9.48 | 9.56 | 0.10 | 1.06% | 9.46 | 9.56 | 61031 | 5811 | 0.61% |
| 2025-07-23 | 9.55 | 9.46 | -0.10 | -1.05% | 9.46 | 9.55 | 76378 | 7257 | 0.77% |
| 2025-07-22 | 9.63 | 9.56 | -0.07 | -0.73% | 9.51 | 9.63 | 71687 | 6841 | 0.72% |
| 2025-07-21 | 9.59 | 9.63 | 0.04 | 0.42% | 9.51 | 9.63 | 78817 | 7558 | 0.79% |
| 2025-07-18 | 9.69 | 9.59 | -0.09 | -0.93% | 9.53 | 9.70 | 87662 | 8404 | 0.88% |
| 2025-07-17 | 9.49 | 9.68 | 0.19 | 2.00% | 9.44 | 9.69 | 136330 | 13102 | 1.37% |
| 2025-07-16 | 9.51 | 9.49 | -0.02 | -0.21% | 9.42 | 9.53 | 77650 | 7366 | 0.78% |
| 2025-07-15 | 9.63 | 9.51 | -0.22 | -2.26% | 9.35 | 9.64 | 170904 | 16189 | 1.71% |
| 2025-07-14 | 9.60 | 9.73 | 0.03 | 0.31% | 9.60 | 9.78 | 156425 | 15182 | 1.57% |
| 2025-07-11 | 9.65 | 9.70 | 0.00 | 0.00% | 9.56 | 9.82 | 232630 | 22561 | 2.33% |
| 2025-07-10 | 9.83 | 9.70 | -0.15 | -1.52% | 9.65 | 9.85 | 204734 | 19885 | 2.05% |
| 2025-07-09 | 10.17 | 9.85 | -0.19 | -1.89% | 9.80 | 10.25 | 467559 | 46451 | 4.69% |
| 2025-07-08 | 9.22 | 10.04 | 0.91 | 9.97% | 9.13 | 10.04 | 291478 | 28963 | 2.92% |
| 2025-07-07 | 9.27 | 9.13 | -0.14 | -1.51% | 9.10 | 9.27 | 55867 | 5104 | 0.56% |
| 2025-07-04 | 9.35 | 9.27 | -0.08 | -0.86% | 9.16 | 9.38 | 89124 | 8256 | 0.89% |
| 2025-07-03 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.39 | 93694 | 8709 | 0.94% |
| 2025-07-02 | 9.19 | 9.19 | -0.05 | -0.54% | 9.08 | 9.21 | 70096 | 6402 | 0.70% |
| 2025-07-01 | 9.24 | 9.24 | -0.01 | -0.11% | 9.10 | 9.27 | 67002 | 6150 | 0.67% |
| 2025-06-30 | 9.20 | 9.25 | 0.11 | 1.20% | 9.14 | 9.27 | 69122 | 6379 | 0.69% |
| 2025-06-27 | 9.13 | 9.14 | 0.08 | 0.88% | 9.07 | 9.18 | 69182 | 6321 | 0.69% |
| 2025-06-26 | 9.14 | 9.06 | -0.08 | -0.88% | 9.05 | 9.18 | 67018 | 6108 | 0.67% |
| 2025-06-25 | 9.09 | 9.14 | 0.05 | 0.55% | 9.03 | 9.17 | 69489 | 6321 | 0.70% |
| 2025-06-24 | 8.99 | 9.09 | 0.10 | 1.11% | 8.99 | 9.11 | 72510 | 6583 | 0.73% |
| 2025-06-23 | 8.74 | 8.99 | 0.11 | 1.24% | 8.73 | 9.00 | 72658 | 6499 | 0.73% |
| 2025-06-20 | 8.85 | 8.88 | 0.00 | 0.00% | 8.80 | 8.99 | 67039 | 5958 | 0.67% |
| 2025-06-19 | 11.92 | 11.78 | -0.16 | -1.34% | 11.74 | 12.02 | 64931 | 7705 | 0.85% |
| 2025-06-18 | 11.82 | 11.94 | 0.14 | 1.19% | 11.72 | 12.15 | 80324 | 9575 | 1.05% |
| 2025-06-17 | 11.70 | 11.80 | 0.04 | 0.34% | 11.70 | 11.90 | 46345 | 5473 | 0.60% |
| 2025-06-16 | 11.51 | 11.76 | 0.13 | 1.12% | 11.51 | 11.81 | 39561 | 4636 | 0.52% |
| 2025-06-13 | 11.77 | 11.63 | -0.13 | -1.11% | 11.58 | 11.87 | 57557 | 6727 | 0.75% |
| 2025-06-12 | 11.63 | 11.76 | 0.17 | 1.47% | 11.63 | 11.93 | 91957 | 10843 | 1.20% |
| 2025-06-11 | 11.49 | 11.59 | 0.11 | 0.96% | 11.48 | 11.65 | 44807 | 5199 | 0.58% |
| 2025-06-10 | 11.63 | 11.48 | -0.16 | -1.37% | 11.35 | 11.64 | 43523 | 5006 | 0.57% |
| 2025-06-09 | 11.48 | 11.64 | 0.14 | 1.22% | 11.48 | 11.66 | 40633 | 4710 | 0.53% |
| 2025-06-06 | 11.53 | 11.50 | -0.04 | -0.35% | 11.41 | 11.70 | 42792 | 4917 | 0.56% |
| 2025-06-05 | 11.40 | 11.54 | 0.15 | 1.32% | 11.30 | 11.60 | 41995 | 4820 | 0.55% |
| 2025-06-04 | 11.32 | 11.39 | 0.09 | 0.80% | 11.28 | 11.43 | 27203 | 3093 | 0.35% |
| 2025-06-03 | 11.25 | 11.30 | 0.05 | 0.44% | 11.21 | 11.35 | 28374 | 3204 | 0.37% |
| 2025-05-30 | 11.50 | 11.25 | -0.31 | -2.68% | 11.23 | 11.55 | 42021 | 4751 | 0.55% |
| 2025-05-29 | 11.44 | 11.56 | 0.12 | 1.05% | 11.40 | 11.69 | 62999 | 7263 | 0.82% |
| 2025-05-28 | 11.21 | 11.44 | 0.18 | 1.60% | 11.17 | 12.00 | 82972 | 9573 | 1.08% |
| 2025-05-27 | 11.38 | 11.26 | -0.11 | -0.97% | 11.21 | 11.46 | 27192 | 3061 | 0.35% |
| 2025-05-26 | 11.25 | 11.37 | 0.13 | 1.16% | 11.24 | 11.39 | 27137 | 3075 | 0.35% |
| 2025-05-23 | 11.50 | 11.24 | -0.25 | -2.18% | 11.22 | 11.57 | 41524 | 4728 | 0.54% |
| 2025-05-22 | 11.59 | 11.49 | -0.10 | -0.86% | 11.48 | 11.70 | 27828 | 3215 | 0.36% |
| 2025-05-21 | 11.72 | 11.59 | -0.10 | -0.86% | 11.55 | 11.77 | 28183 | 3271 | 0.37% |
| 2025-05-20 | 11.63 | 11.69 | 0.06 | 0.52% | 11.52 | 11.71 | 31877 | 3712 | 0.42% |
| 2025-05-19 | 11.72 | 11.63 | -0.09 | -0.77% | 11.50 | 11.75 | 29847 | 3461 | 0.39% |
| 2025-05-16 | 11.68 | 11.72 | 0.00 | 0.00% | 11.65 | 11.83 | 33966 | 3994 | 0.44% |
| 2025-05-15 | 11.85 | 11.72 | -0.11 | -0.93% | 11.65 | 11.88 | 35107 | 4108 | 0.46% |
| 2025-05-14 | 11.88 | 11.83 | -0.05 | -0.42% | 11.80 | 11.95 | 46502 | 5516 | 0.61% |
| 2025-05-13 | 12.07 | 11.88 | 0.06 | 0.51% | 11.80 | 12.13 | 66424 | 7921 | 0.86% |
| 2025-05-12 | 11.75 | 11.82 | 0.23 | 1.98% | 11.70 | 11.91 | 43421 | 5111 | 0.57% |
| 2025-05-09 | 11.72 | 11.59 | -0.13 | -1.11% | 11.54 | 11.75 | 53025 | 6162 | 0.69% |
| 2025-05-08 | 11.63 | 11.72 | 0.06 | 0.51% | 11.63 | 11.75 | 40250 | 4711 | 0.52% |
| 2025-05-07 | 11.94 | 11.66 | -0.09 | -0.77% | 11.55 | 11.96 | 70432 | 8234 | 0.92% |
| 2025-05-06 | 11.26 | 11.75 | 0.59 | 5.29% | 11.21 | 11.75 | 78433 | 9041 | 1.02% |
| 2025-04-30 | 11.03 | 11.16 | 0.20 | 1.82% | 11.01 | 11.20 | 44545 | 4966 | 0.58% |
| 2025-04-29 | 10.86 | 10.96 | 0.09 | 0.83% | 10.76 | 11.00 | 31905 | 3488 | 0.42% |
| 2025-04-28 | 11.09 | 10.87 | -0.22 | -1.98% | 10.86 | 11.09 | 36598 | 4000 | 0.48% |
| 2025-04-25 | 11.00 | 11.09 | 0.00 | 0.00% | 10.94 | 11.20 | 46552 | 5157 | 0.61% |
| 2025-04-24 | 11.21 | 11.09 | -0.14 | -1.25% | 11.01 | 11.23 | 39378 | 4375 | 0.51% |