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 | 9.16 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 34052 | 3135 | 1.42% |
| 2025-07-31 | 9.34 | 9.16 | -0.21 | -2.24% | 9.13 | 9.40 | 61064 | 5641 | 2.54% |
| 2025-07-30 | 9.31 | 9.37 | 0.04 | 0.43% | 9.26 | 9.43 | 54548 | 5096 | 2.27% |
| 2025-07-29 | 9.44 | 9.33 | -0.11 | -1.17% | 9.23 | 9.54 | 65034 | 6059 | 2.70% |
| 2025-07-28 | 9.47 | 9.44 | 0.00 | 0.00% | 9.43 | 9.65 | 57619 | 5470 | 2.40% |
| 2025-07-25 | 9.47 | 9.44 | -0.03 | -0.32% | 9.40 | 9.51 | 38997 | 3685 | 1.62% |
| 2025-07-24 | 9.31 | 9.47 | 0.11 | 1.18% | 9.31 | 9.47 | 65962 | 6220 | 2.74% |
| 2025-07-23 | 9.41 | 9.36 | -0.05 | -0.53% | 9.36 | 9.48 | 52410 | 4941 | 2.18% |
| 2025-07-22 | 9.47 | 9.41 | -0.04 | -0.42% | 9.35 | 9.47 | 47370 | 4450 | 1.97% |
| 2025-07-21 | 9.37 | 9.45 | 0.09 | 0.96% | 9.32 | 9.49 | 68493 | 6462 | 2.85% |
| 2025-07-18 | 9.31 | 9.36 | 0.05 | 0.54% | 9.26 | 9.42 | 48983 | 4568 | 2.04% |
| 2025-07-17 | 9.19 | 9.31 | 0.13 | 1.42% | 9.19 | 9.39 | 67350 | 6267 | 2.80% |
| 2025-07-16 | 9.10 | 9.18 | 0.08 | 0.88% | 9.06 | 9.21 | 46661 | 4277 | 1.94% |
| 2025-07-15 | 9.30 | 9.10 | -0.27 | -2.88% | 9.04 | 9.32 | 94825 | 8645 | 3.94% |
| 2025-07-14 | 9.33 | 9.37 | 0.02 | 0.21% | 9.28 | 9.39 | 46971 | 4392 | 1.95% |
| 2025-07-11 | 9.35 | 9.35 | 0.02 | 0.21% | 9.24 | 9.40 | 54684 | 5087 | 2.27% |
| 2025-07-10 | 9.31 | 9.33 | -0.01 | -0.11% | 9.27 | 9.38 | 53873 | 5022 | 2.24% |
| 2025-07-09 | 9.40 | 9.34 | -0.06 | -0.64% | 9.33 | 9.44 | 61043 | 5726 | 2.54% |
| 2025-07-08 | 9.34 | 9.40 | 0.06 | 0.64% | 9.32 | 9.42 | 51635 | 4844 | 2.15% |
| 2025-07-07 | 9.25 | 9.34 | 0.06 | 0.65% | 9.23 | 9.37 | 49176 | 4591 | 2.04% |
| 2025-07-04 | 9.50 | 9.28 | -0.16 | -1.69% | 9.27 | 9.55 | 72933 | 6809 | 3.03% |
| 2025-07-03 | 9.48 | 9.44 | -0.06 | -0.63% | 9.41 | 9.50 | 65370 | 6169 | 2.72% |
| 2025-07-02 | 9.35 | 9.50 | 0.13 | 1.39% | 9.34 | 9.58 | 127473 | 12098 | 5.30% |
| 2025-07-01 | 9.40 | 9.37 | -0.03 | -0.32% | 9.25 | 9.42 | 81313 | 7596 | 3.38% |
| 2025-06-30 | 9.39 | 9.40 | 0.01 | 0.11% | 9.35 | 9.43 | 84811 | 7962 | 3.53% |
| 2025-06-27 | 9.45 | 9.39 | -0.07 | -0.74% | 9.37 | 9.50 | 108788 | 10243 | 4.52% |
| 2025-06-26 | 9.59 | 9.46 | -0.13 | -1.36% | 9.38 | 9.63 | 167972 | 15947 | 6.98% |
| 2025-06-25 | 9.63 | 9.59 | -0.14 | -1.44% | 9.52 | 9.78 | 205226 | 19747 | 8.53% |
| 2025-06-24 | 9.40 | 9.73 | 0.03 | 0.31% | 9.02 | 9.73 | 327259 | 30647 | 13.61% |
| 2025-06-23 | 9.85 | 9.70 | -0.20 | -2.02% | 9.54 | 10.89 | 391078 | 39643 | 16.26% |
| 2025-06-20 | 9.90 | 9.90 | -0.08 | -0.80% | 9.82 | 10.07 | 69705 | 6904 | 2.90% |
| 2025-06-19 | 9.84 | 9.98 | 0.14 | 1.42% | 9.77 | 10.06 | 128055 | 12739 | 5.32% |
| 2025-06-18 | 9.85 | 9.84 | 0.02 | 0.20% | 9.70 | 9.89 | 42835 | 4197 | 1.78% |
| 2025-06-17 | 9.86 | 9.82 | -0.04 | -0.41% | 9.74 | 9.90 | 61996 | 6081 | 2.58% |
| 2025-06-16 | 9.46 | 9.86 | 0.38 | 4.01% | 9.46 | 9.86 | 102522 | 10004 | 4.26% |
| 2025-06-13 | 9.66 | 9.48 | -0.21 | -2.17% | 9.41 | 9.69 | 75460 | 7170 | 3.14% |
| 2025-06-12 | 9.65 | 9.69 | 0.06 | 0.62% | 9.51 | 9.70 | 67549 | 6494 | 2.81% |
| 2025-06-11 | 9.60 | 9.63 | 0.02 | 0.21% | 9.55 | 9.75 | 92916 | 8991 | 3.86% |
| 2025-06-10 | 9.45 | 9.61 | 0.15 | 1.59% | 9.37 | 9.67 | 124905 | 11932 | 5.19% |
| 2025-06-09 | 9.18 | 9.46 | 0.28 | 3.05% | 9.16 | 9.46 | 79656 | 7435 | 3.31% |
| 2025-06-06 | 9.34 | 9.18 | -0.13 | -1.40% | 9.10 | 9.34 | 66978 | 6145 | 2.78% |
| 2025-06-05 | 9.56 | 9.31 | -0.29 | -3.02% | 9.26 | 9.75 | 99450 | 9360 | 4.13% |
| 2025-06-04 | 9.25 | 9.60 | 0.37 | 4.01% | 9.20 | 9.82 | 159742 | 15263 | 6.64% |
| 2025-06-03 | 9.07 | 9.23 | 0.17 | 1.88% | 8.99 | 9.25 | 58459 | 5370 | 2.43% |
| 2025-05-30 | 9.28 | 9.06 | -0.19 | -2.05% | 9.03 | 9.29 | 55442 | 5048 | 2.30% |
| 2025-05-29 | 9.15 | 9.25 | 0.04 | 0.43% | 9.05 | 9.31 | 67354 | 6216 | 2.80% |
| 2025-05-28 | 9.31 | 9.21 | -0.05 | -0.54% | 9.14 | 9.41 | 69481 | 6434 | 2.89% |
| 2025-05-27 | 9.10 | 9.26 | 0.14 | 1.54% | 9.10 | 9.40 | 91964 | 8539 | 3.82% |
| 2025-05-26 | 8.95 | 9.12 | 0.15 | 1.67% | 8.87 | 9.20 | 58909 | 5355 | 2.45% |
| 2025-05-23 | 9.23 | 8.97 | -0.21 | -2.29% | 8.96 | 9.23 | 62536 | 5673 | 2.60% |
| 2025-05-22 | 9.42 | 9.18 | -0.21 | -2.24% | 9.15 | 9.47 | 73875 | 6858 | 3.07% |
| 2025-05-21 | 9.54 | 9.39 | -0.15 | -1.57% | 9.34 | 9.64 | 80018 | 7537 | 3.33% |
| 2025-05-20 | 9.45 | 9.54 | 0.15 | 1.60% | 9.37 | 9.65 | 123697 | 11766 | 5.14% |
| 2025-05-19 | 9.12 | 9.39 | 0.27 | 2.96% | 9.10 | 9.39 | 98227 | 9122 | 4.08% |
| 2025-05-16 | 9.28 | 9.12 | -0.16 | -1.72% | 9.07 | 9.32 | 65663 | 5990 | 2.73% |
| 2025-05-15 | 9.09 | 9.28 | 0.16 | 1.75% | 9.06 | 9.35 | 106792 | 9867 | 4.44% |
| 2025-05-14 | 9.11 | 9.12 | -0.02 | -0.22% | 9.02 | 9.18 | 55638 | 5056 | 2.31% |
| 2025-05-13 | 9.21 | 9.14 | -0.03 | -0.33% | 9.12 | 9.26 | 63227 | 5800 | 2.63% |
| 2025-05-12 | 9.33 | 9.17 | -0.07 | -0.76% | 9.13 | 9.33 | 71208 | 6540 | 2.96% |
| 2025-05-09 | 9.30 | 9.24 | -0.10 | -1.07% | 9.15 | 9.39 | 72901 | 6750 | 3.03% |
| 2025-05-08 | 9.05 | 9.34 | 0.27 | 2.98% | 8.93 | 9.39 | 128525 | 11940 | 5.34% |
| 2025-05-07 | 9.10 | 9.07 | 0.05 | 0.55% | 8.95 | 9.25 | 102710 | 9334 | 4.27% |
| 2025-05-06 | 8.85 | 9.02 | 0.33 | 3.80% | 8.79 | 9.03 | 101175 | 9045 | 4.21% |
| 2025-04-30 | 8.72 | 8.69 | -0.04 | -0.46% | 8.65 | 8.87 | 83316 | 7303 | 3.46% |
| 2025-04-29 | 8.50 | 8.73 | 0.11 | 1.28% | 8.50 | 8.84 | 90960 | 7962 | 3.78% |
| 2025-04-28 | 8.94 | 8.62 | -0.53 | -5.79% | 8.54 | 9.09 | 142659 | 12368 | 5.93% |
| 2025-04-25 | 9.32 | 9.15 | -0.35 | -3.68% | 9.10 | 9.49 | 121693 | 11259 | 5.06% |
| 2025-04-24 | 9.50 | 9.50 | -0.08 | -0.84% | 9.01 | 9.58 | 203296 | 18885 | 8.45% |