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 | 8.68 | 8.84 | 0.11 | 1.26% | 8.68 | 8.84 | 71178 | 6235 | 1.78% |
| 2025-07-31 | 8.85 | 8.73 | -0.13 | -1.47% | 8.68 | 8.88 | 94895 | 8312 | 2.37% |
| 2025-07-30 | 8.91 | 8.86 | -0.08 | -0.89% | 8.84 | 8.97 | 84290 | 7504 | 2.10% |
| 2025-07-29 | 9.05 | 8.94 | -0.11 | -1.22% | 8.87 | 9.07 | 117820 | 10532 | 2.94% |
| 2025-07-28 | 9.04 | 9.05 | 0.01 | 0.11% | 8.98 | 9.07 | 83365 | 7537 | 2.08% |
| 2025-07-25 | 9.08 | 9.04 | -0.06 | -0.66% | 9.01 | 9.08 | 102789 | 9280 | 2.57% |
| 2025-07-24 | 9.14 | 9.10 | -0.02 | -0.22% | 9.00 | 9.14 | 159409 | 14412 | 3.98% |
| 2025-07-23 | 9.18 | 9.12 | -0.17 | -1.83% | 9.07 | 9.22 | 172312 | 15764 | 4.30% |
| 2025-07-22 | 9.42 | 9.29 | -0.26 | -2.72% | 9.23 | 9.49 | 256101 | 23820 | 6.39% |
| 2025-07-21 | 9.74 | 9.55 | -0.43 | -4.31% | 9.48 | 9.76 | 345407 | 33022 | 8.62% |
| 2025-07-18 | 10.18 | 9.98 | -0.66 | -6.20% | 9.70 | 10.30 | 473411 | 47042 | 11.82% |
| 2025-07-17 | 10.79 | 10.64 | -0.28 | -2.56% | 10.16 | 11.82 | 682019 | 74910 | 17.03% |
| 2025-07-16 | 10.51 | 10.92 | -0.18 | -1.62% | 10.00 | 11.62 | 529972 | 56240 | 13.23% |
| 2025-07-15 | 10.00 | 11.10 | 0.82 | 7.98% | 9.91 | 11.31 | 695668 | 74655 | 17.37% |
| 2025-07-14 | 9.49 | 10.28 | 0.48 | 4.90% | 9.47 | 10.75 | 557226 | 57297 | 13.91% |
| 2025-07-11 | 9.55 | 9.80 | -0.42 | -4.11% | 9.33 | 10.29 | 530888 | 51349 | 13.25% |
| 2025-07-10 | 10.85 | 10.22 | -1.14 | -10.04% | 10.22 | 11.13 | 526664 | 55918 | 13.15% |
| 2025-07-09 | 10.36 | 11.36 | 1.03 | 9.97% | 10.06 | 11.36 | 718013 | 76788 | 17.93% |
| 2025-07-08 | 10.33 | 10.33 | 0.94 | 10.01% | 9.85 | 10.33 | 511364 | 52159 | 12.77% |
| 2025-07-07 | 9.35 | 9.39 | 0.85 | 9.95% | 9.21 | 9.39 | 169295 | 15866 | 4.23% |
| 2025-07-04 | 7.82 | 8.54 | 0.78 | 10.05% | 7.81 | 8.54 | 87658 | 7331 | 2.19% |
| 2025-07-03 | 7.64 | 7.76 | 0.14 | 1.84% | 7.62 | 7.77 | 57407 | 4432 | 1.43% |
| 2025-07-02 | 7.63 | 7.62 | 0.01 | 0.13% | 7.58 | 7.65 | 42921 | 3269 | 1.07% |
| 2025-07-01 | 7.65 | 7.61 | 0.10 | 1.33% | 7.56 | 7.66 | 44134 | 3353 | 1.10% |
| 2025-06-30 | 7.53 | 7.51 | 0.01 | 0.13% | 7.49 | 7.56 | 26843 | 2019 | 0.67% |
| 2025-06-27 | 7.43 | 7.50 | 0.07 | 0.94% | 7.42 | 7.52 | 37009 | 2764 | 0.92% |
| 2025-06-26 | 7.41 | 7.43 | 0.02 | 0.27% | 7.36 | 7.50 | 29438 | 2187 | 0.73% |
| 2025-06-25 | 7.39 | 7.41 | 0.00 | 0.00% | 7.35 | 7.45 | 27950 | 2068 | 0.70% |
| 2025-06-24 | 7.23 | 7.41 | 0.19 | 2.63% | 7.23 | 7.41 | 39147 | 2880 | 0.98% |
| 2025-06-23 | 7.11 | 7.22 | 0.07 | 0.98% | 7.06 | 7.24 | 31271 | 2246 | 0.78% |
| 2025-06-20 | 7.19 | 7.15 | -0.05 | -0.69% | 7.09 | 7.25 | 30562 | 2186 | 0.76% |
| 2025-06-19 | 7.35 | 7.20 | -0.15 | -2.04% | 7.16 | 7.36 | 37830 | 2734 | 0.94% |
| 2025-06-18 | 7.49 | 7.35 | -0.13 | -1.74% | 7.29 | 7.49 | 37222 | 2740 | 0.93% |
| 2025-06-17 | 7.50 | 7.48 | -0.02 | -0.27% | 7.41 | 7.53 | 31440 | 2345 | 0.78% |
| 2025-06-16 | 7.43 | 7.50 | 0.09 | 1.21% | 7.36 | 7.55 | 37074 | 2780 | 0.93% |
| 2025-06-13 | 7.51 | 7.41 | -0.15 | -1.98% | 7.39 | 7.61 | 42965 | 3211 | 1.07% |
| 2025-06-12 | 7.64 | 7.56 | -0.01 | -0.13% | 7.47 | 7.64 | 37781 | 2847 | 0.94% |
| 2025-06-11 | 7.74 | 7.75 | -0.02 | -0.26% | 7.70 | 7.80 | 41198 | 3194 | 1.03% |
| 2025-06-10 | 7.86 | 7.77 | -0.06 | -0.77% | 7.69 | 7.86 | 48528 | 3767 | 1.21% |
| 2025-06-09 | 7.75 | 7.83 | 0.06 | 0.77% | 7.69 | 7.84 | 48086 | 3738 | 1.20% |
| 2025-06-06 | 7.74 | 7.77 | 0.03 | 0.39% | 7.64 | 7.81 | 74948 | 5786 | 1.87% |
| 2025-06-05 | 7.57 | 7.74 | 0.24 | 3.20% | 7.54 | 7.99 | 127386 | 9867 | 3.18% |
| 2025-06-04 | 7.43 | 7.50 | 0.07 | 0.94% | 7.41 | 7.52 | 26287 | 1967 | 0.66% |
| 2025-06-03 | 7.41 | 7.43 | -0.02 | -0.27% | 7.37 | 7.47 | 31543 | 2341 | 0.79% |
| 2025-05-30 | 7.71 | 7.45 | -0.26 | -3.37% | 7.45 | 7.76 | 56510 | 4266 | 1.41% |
| 2025-05-29 | 7.47 | 7.71 | 0.21 | 2.80% | 7.46 | 7.75 | 54323 | 4144 | 1.36% |
| 2025-05-28 | 7.53 | 7.50 | -0.03 | -0.40% | 7.47 | 7.61 | 36906 | 2780 | 0.92% |
| 2025-05-27 | 7.52 | 7.53 | 0.00 | 0.00% | 7.44 | 7.55 | 32891 | 2465 | 0.82% |
| 2025-05-26 | 7.44 | 7.53 | 0.09 | 1.21% | 7.40 | 7.56 | 46008 | 3453 | 1.15% |
| 2025-05-23 | 7.57 | 7.44 | -0.13 | -1.72% | 7.43 | 7.61 | 56954 | 4278 | 1.42% |
| 2025-05-22 | 7.85 | 7.57 | -0.30 | -3.81% | 7.57 | 7.92 | 90876 | 7018 | 2.27% |
| 2025-05-21 | 7.73 | 7.87 | 0.13 | 1.68% | 7.70 | 8.01 | 134518 | 10566 | 3.36% |
| 2025-05-20 | 7.57 | 7.74 | 0.14 | 1.84% | 7.56 | 7.75 | 43598 | 3331 | 1.09% |
| 2025-05-19 | 7.58 | 7.60 | 0.01 | 0.13% | 7.56 | 7.65 | 28797 | 2184 | 0.72% |
| 2025-05-16 | 7.56 | 7.59 | -0.05 | -0.65% | 7.56 | 7.70 | 25231 | 1922 | 0.63% |
| 2025-05-15 | 7.65 | 7.64 | -0.03 | -0.39% | 7.60 | 7.72 | 37727 | 2888 | 0.94% |
| 2025-05-14 | 7.68 | 7.67 | -0.01 | -0.13% | 7.55 | 7.70 | 38514 | 2932 | 0.96% |
| 2025-05-13 | 7.70 | 7.68 | 0.00 | 0.00% | 7.61 | 7.74 | 35520 | 2724 | 0.89% |
| 2025-05-12 | 7.84 | 7.68 | -0.10 | -1.29% | 7.65 | 7.84 | 47737 | 3671 | 1.19% |
| 2025-05-09 | 7.74 | 7.78 | 0.03 | 0.39% | 7.69 | 7.85 | 51057 | 3976 | 1.27% |
| 2025-05-08 | 7.66 | 7.75 | 0.09 | 1.17% | 7.61 | 7.78 | 39943 | 3089 | 1.00% |
| 2025-05-07 | 7.69 | 7.66 | 0.00 | 0.00% | 7.58 | 7.76 | 59986 | 4601 | 1.50% |
| 2025-05-06 | 7.47 | 7.66 | 0.23 | 3.10% | 7.44 | 7.66 | 53324 | 4046 | 1.33% |
| 2025-04-30 | 7.60 | 7.43 | -0.18 | -2.37% | 7.40 | 7.63 | 73003 | 5476 | 1.82% |
| 2025-04-29 | 7.79 | 7.61 | -0.26 | -3.30% | 7.56 | 7.84 | 92682 | 7103 | 2.31% |
| 2025-04-28 | 7.99 | 7.87 | -0.14 | -1.75% | 7.75 | 8.08 | 104020 | 8179 | 2.60% |
| 2025-04-25 | 7.79 | 8.01 | 0.31 | 4.03% | 7.71 | 8.10 | 156478 | 12418 | 3.91% |
| 2025-04-24 | 7.62 | 7.70 | 0.09 | 1.18% | 7.59 | 7.81 | 64318 | 4963 | 1.61% |