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 | 9.74 | 9.81 | 0.09 | 0.93% | 9.73 | 9.82 | 55021 | 5389 | 1.14% |
| 2025-07-31 | 9.82 | 9.72 | -0.10 | -1.02% | 9.66 | 9.89 | 79191 | 7739 | 1.65% |
| 2025-07-30 | 9.89 | 9.82 | -0.09 | -0.91% | 9.75 | 9.91 | 81320 | 8000 | 1.69% |
| 2025-07-29 | 9.90 | 9.91 | 0.00 | 0.00% | 9.75 | 9.92 | 97311 | 9579 | 2.02% |
| 2025-07-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.88 | 10.02 | 84722 | 8419 | 1.76% |
| 2025-07-25 | 10.09 | 9.98 | -0.11 | -1.09% | 9.95 | 10.12 | 78966 | 7887 | 1.64% |
| 2025-07-24 | 9.96 | 10.09 | 0.13 | 1.31% | 9.94 | 10.12 | 97596 | 9807 | 2.03% |
| 2025-07-23 | 10.28 | 9.96 | -0.30 | -2.92% | 9.92 | 10.30 | 144889 | 14603 | 3.01% |
| 2025-07-22 | 10.24 | 10.26 | 0.02 | 0.20% | 10.06 | 10.29 | 109107 | 11105 | 2.27% |
| 2025-07-21 | 10.17 | 10.24 | 0.19 | 1.89% | 10.12 | 10.31 | 126764 | 12956 | 2.64% |
| 2025-07-18 | 10.16 | 10.05 | -0.13 | -1.28% | 9.99 | 10.17 | 98225 | 9861 | 2.04% |
| 2025-07-17 | 10.12 | 10.18 | 0.09 | 0.89% | 10.07 | 10.39 | 135701 | 13831 | 2.82% |
| 2025-07-16 | 10.08 | 10.09 | 0.01 | 0.10% | 9.99 | 10.13 | 80239 | 8075 | 1.67% |
| 2025-07-15 | 10.17 | 10.08 | -0.16 | -1.56% | 10.04 | 10.25 | 148550 | 15038 | 3.09% |
| 2025-07-14 | 9.75 | 10.24 | 0.43 | 4.38% | 9.75 | 10.66 | 248160 | 25492 | 5.16% |
| 2025-07-11 | 9.90 | 9.81 | -0.11 | -1.11% | 9.73 | 9.93 | 110828 | 10865 | 2.31% |
| 2025-07-10 | 9.98 | 9.92 | -0.16 | -1.59% | 9.88 | 10.12 | 113489 | 11296 | 2.36% |
| 2025-07-09 | 9.94 | 10.08 | 0.14 | 1.41% | 9.87 | 10.31 | 215673 | 21799 | 4.49% |
| 2025-07-08 | 9.69 | 9.94 | 0.20 | 2.05% | 9.67 | 10.01 | 142875 | 14070 | 2.97% |
| 2025-07-07 | 9.53 | 9.74 | 0.20 | 2.10% | 9.53 | 9.78 | 79762 | 7726 | 1.66% |
| 2025-07-04 | 9.79 | 9.64 | -0.15 | -1.53% | 9.64 | 9.81 | 61246 | 5938 | 1.27% |
| 2025-07-03 | 9.78 | 9.79 | -0.02 | -0.20% | 9.69 | 9.81 | 78591 | 7660 | 1.64% |
| 2025-07-02 | 9.85 | 9.81 | -0.07 | -0.71% | 9.76 | 9.96 | 73393 | 7210 | 1.53% |
| 2025-07-01 | 9.87 | 9.88 | 0.01 | 0.10% | 9.72 | 9.90 | 96171 | 9431 | 2.00% |
| 2025-06-30 | 9.80 | 9.87 | 0.07 | 0.71% | 9.67 | 9.88 | 170876 | 16693 | 3.56% |
| 2025-06-27 | 9.33 | 9.80 | 0.47 | 5.04% | 9.33 | 10.26 | 273942 | 26886 | 5.70% |
| 2025-06-26 | 9.41 | 9.33 | -0.09 | -0.96% | 9.32 | 9.43 | 41588 | 3898 | 0.87% |
| 2025-06-25 | 9.39 | 9.42 | 0.03 | 0.32% | 9.32 | 9.44 | 62103 | 5822 | 1.29% |
| 2025-06-24 | 9.12 | 9.39 | 0.29 | 3.19% | 9.11 | 9.40 | 72828 | 6788 | 1.52% |
| 2025-06-23 | 8.89 | 9.10 | 0.10 | 1.11% | 8.88 | 9.10 | 40250 | 3628 | 0.84% |
| 2025-06-20 | 9.06 | 9.00 | -0.06 | -0.66% | 8.97 | 9.16 | 55573 | 5032 | 1.16% |
| 2025-06-19 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.33 | 62438 | 5709 | 1.30% |
| 2025-06-18 | 9.22 | 9.26 | -0.01 | -0.11% | 9.16 | 9.29 | 35620 | 3287 | 0.74% |
| 2025-06-17 | 9.30 | 9.27 | -0.03 | -0.32% | 9.21 | 9.32 | 41115 | 3801 | 0.86% |
| 2025-06-16 | 9.25 | 9.30 | 0.00 | 0.00% | 9.21 | 9.38 | 40676 | 3786 | 0.85% |
| 2025-06-13 | 9.44 | 9.30 | -0.15 | -1.59% | 9.28 | 9.44 | 52965 | 4937 | 1.10% |
| 2025-06-12 | 9.50 | 9.45 | -0.02 | -0.21% | 9.38 | 9.50 | 45096 | 4253 | 0.94% |
| 2025-06-11 | 9.35 | 9.47 | 0.11 | 1.18% | 9.35 | 9.57 | 67142 | 6353 | 1.40% |
| 2025-06-10 | 9.47 | 9.36 | -0.10 | -1.06% | 9.23 | 9.48 | 73657 | 6899 | 1.53% |
| 2025-06-09 | 9.35 | 9.46 | 0.11 | 1.18% | 9.35 | 9.48 | 67058 | 6320 | 1.40% |
| 2025-06-06 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.37 | 58611 | 5464 | 1.22% |
| 2025-06-05 | 9.28 | 9.35 | 0.09 | 0.97% | 9.27 | 9.43 | 91734 | 8583 | 1.91% |
| 2025-06-04 | 9.18 | 9.26 | 0.11 | 1.20% | 9.18 | 9.35 | 68141 | 6326 | 1.42% |
| 2025-06-03 | 9.17 | 9.15 | -0.04 | -0.44% | 9.09 | 9.18 | 69760 | 6366 | 1.45% |
| 2025-05-30 | 9.45 | 9.19 | -0.30 | -3.16% | 9.18 | 9.47 | 97809 | 9047 | 2.04% |
| 2025-05-29 | 9.44 | 9.49 | 0.16 | 1.71% | 9.34 | 9.55 | 107889 | 10230 | 2.24% |
| 2025-05-28 | 9.45 | 9.33 | 0.01 | 0.11% | 9.33 | 9.82 | 157269 | 14883 | 3.27% |
| 2025-05-27 | 9.07 | 9.32 | 0.28 | 3.10% | 8.98 | 9.43 | 135725 | 12568 | 2.82% |
| 2025-05-26 | 8.89 | 9.04 | 0.11 | 1.23% | 8.89 | 9.07 | 48459 | 4364 | 1.01% |
| 2025-05-23 | 9.05 | 8.93 | -0.16 | -1.76% | 8.91 | 9.15 | 65366 | 5907 | 1.36% |
| 2025-05-22 | 9.18 | 9.09 | -0.13 | -1.41% | 9.08 | 9.32 | 57725 | 5298 | 1.20% |
| 2025-05-21 | 9.29 | 9.22 | -0.05 | -0.54% | 9.18 | 9.31 | 43487 | 4014 | 0.90% |
| 2025-05-20 | 9.21 | 9.27 | 0.08 | 0.87% | 9.14 | 9.28 | 54343 | 5013 | 1.13% |
| 2025-05-19 | 9.11 | 9.19 | 0.06 | 0.66% | 9.03 | 9.27 | 54628 | 5007 | 1.14% |
| 2025-05-16 | 9.02 | 9.13 | 0.12 | 1.33% | 9.02 | 9.23 | 50555 | 4624 | 1.05% |
| 2025-05-15 | 9.16 | 9.01 | -0.13 | -1.42% | 9.00 | 9.16 | 55272 | 5003 | 1.15% |
| 2025-05-14 | 9.16 | 9.14 | -0.04 | -0.44% | 9.10 | 9.19 | 50989 | 4660 | 1.06% |
| 2025-05-13 | 9.23 | 9.18 | -0.03 | -0.33% | 9.17 | 9.30 | 51192 | 4714 | 1.07% |
| 2025-05-12 | 9.19 | 9.21 | 0.07 | 0.77% | 9.12 | 9.25 | 54612 | 5013 | 1.14% |
| 2025-05-09 | 9.26 | 9.14 | -0.12 | -1.30% | 9.09 | 9.27 | 50293 | 4601 | 1.05% |
| 2025-05-08 | 9.10 | 9.26 | 0.11 | 1.20% | 9.10 | 9.28 | 83191 | 7667 | 1.73% |
| 2025-05-07 | 9.15 | 9.15 | 0.09 | 0.99% | 9.07 | 9.21 | 95174 | 8701 | 1.98% |
| 2025-05-06 | 8.92 | 9.06 | 0.22 | 2.49% | 8.87 | 9.17 | 126496 | 11393 | 2.63% |
| 2025-04-30 | 9.02 | 8.84 | -0.17 | -1.89% | 8.83 | 9.08 | 104524 | 9311 | 2.17% |
| 2025-04-29 | 8.86 | 9.01 | 0.12 | 1.35% | 8.86 | 9.08 | 53918 | 4855 | 1.12% |
| 2025-04-28 | 9.07 | 8.89 | -0.17 | -1.88% | 8.87 | 9.11 | 55969 | 4997 | 1.16% |
| 2025-04-25 | 9.00 | 9.06 | 0.05 | 0.55% | 8.98 | 9.12 | 40818 | 3693 | 0.85% |
| 2025-04-24 | 9.10 | 9.01 | -0.07 | -0.77% | 8.94 | 9.10 | 66091 | 5952 | 1.38% |