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 | 9.24 | 9.48 | 0.10 | 1.07% | 9.15 | 9.50 | 89587 | 8345 | 1.75% |
| 2025-07-31 | 9.52 | 9.38 | -0.14 | -1.47% | 9.28 | 9.68 | 138116 | 13051 | 2.70% |
| 2025-07-30 | 9.20 | 9.52 | 0.28 | 3.03% | 9.12 | 9.58 | 173353 | 16295 | 3.39% |
| 2025-07-29 | 9.10 | 9.24 | 0.11 | 1.20% | 9.05 | 9.25 | 103776 | 9505 | 2.03% |
| 2025-07-28 | 9.30 | 9.13 | -0.13 | -1.40% | 9.10 | 9.30 | 107465 | 9841 | 2.10% |
| 2025-07-25 | 9.50 | 9.26 | -0.65 | -6.56% | 9.26 | 9.58 | 213085 | 19937 | 4.17% |
| 2025-07-24 | 9.29 | 9.91 | 0.34 | 3.55% | 9.26 | 10.48 | 405439 | 39380 | 7.93% |
| 2025-07-23 | 8.70 | 9.57 | 0.87 | 10.00% | 8.64 | 9.57 | 151232 | 14233 | 2.96% |
| 2025-07-22 | 8.56 | 8.70 | 0.14 | 1.64% | 8.48 | 8.77 | 85662 | 7377 | 1.67% |
| 2025-07-21 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.57 | 55942 | 4773 | 1.09% |
| 2025-07-18 | 8.58 | 8.48 | -0.14 | -1.62% | 8.47 | 8.58 | 50346 | 4276 | 0.98% |
| 2025-07-17 | 8.38 | 8.62 | 0.01 | 0.12% | 8.34 | 8.63 | 104957 | 8864 | 2.05% |
| 2025-07-16 | 8.81 | 8.61 | -0.03 | -0.35% | 8.60 | 9.26 | 197885 | 17481 | 3.87% |
| 2025-07-15 | 8.44 | 8.64 | 0.15 | 1.77% | 8.20 | 8.64 | 88381 | 7370 | 1.73% |
| 2025-07-14 | 8.44 | 8.49 | 0.05 | 0.59% | 8.43 | 8.53 | 45801 | 3883 | 0.90% |
| 2025-07-11 | 8.41 | 8.44 | 0.02 | 0.24% | 8.32 | 8.48 | 52300 | 4396 | 1.02% |
| 2025-07-10 | 8.35 | 8.42 | 0.05 | 0.60% | 8.35 | 8.43 | 34898 | 2928 | 0.68% |
| 2025-07-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.34 | 8.46 | 38316 | 3218 | 0.75% |
| 2025-07-08 | 8.32 | 8.38 | 0.06 | 0.72% | 8.30 | 8.48 | 62664 | 5257 | 1.23% |
| 2025-07-07 | 8.27 | 8.32 | 0.00 | 0.00% | 8.23 | 8.33 | 32244 | 2669 | 0.63% |
| 2025-07-04 | 8.40 | 8.32 | -0.11 | -1.30% | 8.32 | 8.48 | 50544 | 4241 | 0.99% |
| 2025-07-03 | 8.40 | 8.43 | 0.03 | 0.36% | 8.31 | 8.43 | 48499 | 4056 | 0.95% |
| 2025-07-02 | 8.30 | 8.40 | 0.09 | 1.08% | 8.27 | 8.48 | 70263 | 5890 | 1.37% |
| 2025-07-01 | 8.34 | 8.31 | -0.01 | -0.12% | 8.22 | 8.34 | 35644 | 2953 | 0.70% |
| 2025-06-30 | 8.29 | 8.32 | 0.03 | 0.36% | 8.27 | 8.34 | 36462 | 3024 | 0.71% |
| 2025-06-27 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.34 | 43000 | 3561 | 0.84% |
| 2025-06-26 | 8.48 | 8.26 | -0.21 | -2.48% | 8.24 | 8.51 | 71486 | 5952 | 1.40% |
| 2025-06-25 | 8.54 | 8.47 | -0.01 | -0.12% | 8.31 | 8.60 | 59621 | 5024 | 1.17% |
| 2025-06-24 | 8.45 | 8.48 | 0.00 | 0.00% | 8.40 | 8.52 | 65940 | 5572 | 1.29% |
| 2025-06-23 | 8.83 | 8.48 | -0.33 | -3.75% | 8.36 | 8.83 | 88192 | 7492 | 1.72% |
| 2025-06-20 | 8.78 | 8.81 | 0.10 | 1.15% | 8.71 | 8.90 | 45921 | 4045 | 0.90% |
| 2025-06-19 | 8.65 | 8.71 | -0.01 | -0.11% | 8.58 | 8.88 | 45165 | 3936 | 0.88% |
| 2025-06-18 | 8.86 | 8.87 | 0.01 | 0.11% | 8.78 | 8.88 | 27642 | 2442 | 0.54% |
| 2025-06-17 | 8.92 | 8.86 | -0.06 | -0.67% | 8.75 | 8.95 | 38963 | 3439 | 0.76% |
| 2025-06-16 | 8.92 | 8.92 | -0.02 | -0.22% | 8.83 | 9.07 | 41795 | 3748 | 0.82% |
| 2025-06-13 | 8.92 | 8.94 | 0.03 | 0.34% | 8.82 | 9.04 | 62996 | 5619 | 1.23% |
| 2025-06-12 | 8.99 | 8.91 | -0.08 | -0.89% | 8.85 | 9.07 | 77700 | 6950 | 1.52% |
| 2025-06-11 | 8.74 | 8.99 | 0.20 | 2.28% | 8.74 | 9.09 | 96504 | 8658 | 1.89% |
| 2025-06-10 | 8.60 | 8.79 | 0.16 | 1.85% | 8.51 | 8.85 | 121414 | 10532 | 2.37% |
| 2025-06-09 | 8.18 | 8.63 | 0.48 | 5.89% | 8.15 | 8.90 | 169740 | 14720 | 3.32% |
| 2025-06-06 | 8.12 | 8.15 | 0.04 | 0.49% | 8.08 | 8.16 | 21786 | 1771 | 0.43% |
| 2025-06-05 | 8.07 | 8.11 | 0.00 | 0.00% | 8.04 | 8.22 | 40213 | 3259 | 0.79% |
| 2025-06-04 | 7.98 | 8.11 | 0.11 | 1.38% | 7.98 | 8.13 | 30654 | 2478 | 0.60% |
| 2025-06-03 | 8.00 | 8.00 | -0.03 | -0.37% | 7.96 | 8.06 | 26634 | 2133 | 0.52% |
| 2025-05-30 | 8.19 | 8.03 | -0.14 | -1.71% | 7.96 | 8.19 | 37594 | 3021 | 0.74% |
| 2025-05-29 | 8.11 | 8.17 | 0.05 | 0.62% | 8.07 | 8.20 | 31934 | 2605 | 0.62% |
| 2025-05-28 | 8.15 | 8.12 | -0.02 | -0.25% | 8.09 | 8.23 | 25908 | 2111 | 0.51% |
| 2025-05-27 | 8.16 | 8.14 | -0.02 | -0.25% | 8.00 | 8.19 | 28097 | 2279 | 0.55% |
| 2025-05-26 | 8.20 | 8.16 | 0.01 | 0.12% | 8.08 | 8.21 | 30502 | 2483 | 0.60% |
| 2025-05-23 | 8.33 | 8.15 | -0.17 | -2.04% | 8.15 | 8.34 | 31502 | 2596 | 0.62% |
| 2025-05-22 | 8.40 | 8.32 | -0.08 | -0.95% | 8.31 | 8.50 | 35433 | 2966 | 0.69% |
| 2025-05-21 | 8.43 | 8.40 | -0.08 | -0.94% | 8.37 | 8.47 | 32309 | 2718 | 0.63% |
| 2025-05-20 | 8.50 | 8.48 | -0.03 | -0.35% | 8.37 | 8.50 | 41955 | 3540 | 0.82% |
| 2025-05-19 | 8.21 | 8.51 | 0.31 | 3.78% | 8.21 | 8.53 | 79743 | 6682 | 1.56% |
| 2025-05-16 | 8.16 | 8.20 | 0.06 | 0.74% | 8.14 | 8.22 | 30984 | 2534 | 0.61% |
| 2025-05-15 | 8.22 | 8.14 | -0.08 | -0.97% | 8.08 | 8.22 | 40783 | 3323 | 0.80% |
| 2025-05-14 | 8.28 | 8.22 | -0.02 | -0.24% | 8.15 | 8.32 | 48317 | 3970 | 0.94% |
| 2025-05-13 | 8.28 | 8.24 | 0.04 | 0.49% | 8.19 | 8.43 | 71018 | 5881 | 1.39% |
| 2025-05-12 | 8.20 | 8.20 | 0.01 | 0.12% | 8.09 | 8.27 | 55675 | 4543 | 1.09% |
| 2025-05-09 | 8.20 | 8.19 | -0.01 | -0.12% | 8.08 | 8.29 | 58595 | 4796 | 1.15% |
| 2025-05-08 | 8.11 | 8.20 | 0.11 | 1.36% | 8.03 | 8.24 | 62094 | 5071 | 1.21% |
| 2025-05-07 | 8.05 | 8.09 | 0.07 | 0.87% | 8.00 | 8.23 | 81051 | 6569 | 1.58% |
| 2025-05-06 | 7.79 | 8.02 | 0.24 | 3.08% | 7.79 | 8.02 | 67466 | 5347 | 1.32% |
| 2025-04-30 | 7.81 | 7.78 | -0.01 | -0.13% | 7.76 | 7.85 | 33982 | 2646 | 0.66% |
| 2025-04-29 | 7.75 | 7.79 | 0.00 | 0.00% | 7.68 | 7.84 | 45441 | 3541 | 0.89% |
| 2025-04-28 | 7.89 | 7.79 | -0.08 | -1.02% | 7.76 | 7.91 | 41300 | 3238 | 0.81% |
| 2025-04-25 | 7.78 | 7.87 | 0.09 | 1.16% | 7.78 | 7.91 | 60035 | 4714 | 1.17% |
| 2025-04-24 | 7.90 | 7.78 | -0.12 | -1.52% | 7.72 | 7.93 | 71676 | 5581 | 1.40% |