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 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.69 | 256903 | 26881 | 5.87% |
| 2025-07-31 | 12.93 | 11.55 | -0.20 | -1.70% | 10.85 | 12.93 | 443973 | 53039 | 10.14% |
| 2025-07-30 | 11.75 | 11.75 | 1.07 | 10.02% | 11.75 | 11.75 | 29603 | 3478 | 0.68% |
| 2025-07-29 | 9.69 | 10.68 | 0.97 | 9.99% | 9.53 | 10.68 | 149709 | 15726 | 3.42% |
| 2025-07-28 | 9.77 | 9.71 | -0.01 | -0.10% | 9.66 | 9.85 | 54333 | 5279 | 1.24% |
| 2025-07-25 | 9.80 | 9.72 | -0.20 | -2.02% | 9.66 | 9.91 | 93612 | 9138 | 2.14% |
| 2025-07-24 | 9.60 | 9.92 | 0.15 | 1.54% | 9.38 | 10.31 | 223203 | 21858 | 5.10% |
| 2025-07-23 | 9.28 | 9.77 | 0.45 | 4.83% | 9.25 | 10.25 | 268974 | 27033 | 6.15% |
| 2025-07-22 | 9.37 | 9.32 | -0.08 | -0.85% | 9.25 | 9.44 | 31167 | 2903 | 0.71% |
| 2025-07-21 | 9.21 | 9.40 | 0.18 | 1.95% | 9.21 | 9.42 | 42235 | 3950 | 0.96% |
| 2025-07-18 | 9.16 | 9.22 | 0.00 | 0.00% | 9.16 | 9.30 | 26342 | 2431 | 0.60% |
| 2025-07-17 | 9.27 | 9.22 | 0.01 | 0.11% | 9.18 | 9.31 | 32912 | 3042 | 0.75% |
| 2025-07-16 | 9.18 | 9.21 | 0.09 | 0.99% | 9.13 | 9.24 | 30126 | 2770 | 0.69% |
| 2025-07-15 | 9.30 | 9.12 | -0.27 | -2.88% | 9.05 | 9.36 | 51699 | 4734 | 1.18% |
| 2025-07-14 | 9.28 | 9.39 | 0.18 | 1.95% | 9.17 | 9.40 | 53385 | 4983 | 1.22% |
| 2025-07-11 | 9.30 | 9.21 | -0.09 | -0.97% | 9.12 | 9.41 | 48914 | 4515 | 1.12% |
| 2025-07-10 | 9.12 | 9.30 | 0.21 | 2.31% | 8.99 | 9.30 | 49381 | 4518 | 1.13% |
| 2025-07-09 | 9.23 | 9.09 | -0.12 | -1.30% | 9.06 | 9.29 | 53563 | 4908 | 1.22% |
| 2025-07-08 | 9.36 | 9.21 | -0.19 | -2.02% | 9.10 | 9.42 | 70646 | 6535 | 1.61% |
| 2025-07-07 | 9.62 | 9.60 | -0.12 | -1.23% | 9.55 | 9.69 | 52596 | 5050 | 1.20% |
| 2025-07-04 | 9.54 | 9.72 | 0.09 | 0.93% | 9.47 | 9.88 | 84890 | 8213 | 1.94% |
| 2025-07-03 | 9.52 | 9.63 | 0.02 | 0.21% | 9.46 | 9.72 | 62949 | 6019 | 1.44% |
| 2025-07-02 | 9.80 | 9.61 | -0.23 | -2.34% | 9.46 | 9.84 | 95912 | 9163 | 2.19% |
| 2025-07-01 | 9.98 | 9.84 | -0.22 | -2.19% | 9.75 | 10.00 | 109606 | 10767 | 2.50% |
| 2025-06-30 | 9.78 | 10.06 | 0.28 | 2.86% | 9.64 | 10.25 | 197012 | 19531 | 4.50% |
| 2025-06-27 | 9.46 | 9.78 | 0.34 | 3.60% | 9.30 | 10.37 | 234619 | 23004 | 5.36% |
| 2025-06-26 | 9.32 | 9.44 | -0.02 | -0.21% | 9.16 | 9.45 | 123262 | 11447 | 2.82% |
| 2025-06-25 | 9.26 | 9.46 | 0.11 | 1.18% | 9.26 | 9.72 | 152234 | 14406 | 3.48% |
| 2025-06-24 | 9.45 | 9.35 | -0.13 | -1.37% | 9.25 | 9.47 | 140060 | 13076 | 3.20% |
| 2025-06-23 | 9.36 | 9.48 | 0.05 | 0.53% | 9.03 | 9.51 | 199214 | 18519 | 4.55% |
| 2025-06-20 | 9.75 | 9.43 | -0.49 | -4.94% | 9.37 | 9.98 | 282267 | 27013 | 6.45% |
| 2025-06-19 | 8.93 | 9.92 | 0.90 | 9.98% | 8.92 | 9.92 | 286163 | 27808 | 6.54% |
| 2025-06-18 | 8.90 | 9.02 | -0.20 | -2.17% | 8.85 | 9.10 | 114265 | 10254 | 2.61% |
| 2025-06-17 | 9.09 | 9.22 | 0.17 | 1.88% | 8.87 | 9.96 | 181365 | 16757 | 4.14% |
| 2025-06-16 | 8.98 | 9.05 | 0.09 | 1.00% | 8.81 | 9.07 | 25360 | 2284 | 0.58% |
| 2025-06-13 | 9.07 | 8.96 | -0.11 | -1.21% | 8.89 | 9.30 | 47987 | 4322 | 1.10% |
| 2025-06-12 | 8.91 | 9.07 | 0.16 | 1.80% | 8.91 | 9.07 | 38857 | 3496 | 0.89% |
| 2025-06-11 | 8.87 | 8.91 | 0.08 | 0.91% | 8.73 | 8.95 | 28784 | 2547 | 0.66% |
| 2025-06-10 | 8.75 | 8.83 | 0.08 | 0.91% | 8.67 | 8.92 | 29792 | 2618 | 0.68% |
| 2025-06-09 | 8.69 | 8.75 | 0.06 | 0.69% | 8.66 | 8.80 | 19810 | 1727 | 0.45% |
| 2025-06-06 | 8.68 | 8.69 | 0.01 | 0.12% | 8.60 | 8.73 | 20895 | 1809 | 0.48% |
| 2025-06-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.68 | 8.85 | 29963 | 2622 | 0.68% |
| 2025-06-04 | 8.74 | 8.77 | 0.03 | 0.34% | 8.50 | 8.79 | 28645 | 2495 | 0.65% |
| 2025-06-03 | 8.63 | 8.74 | 0.08 | 0.92% | 8.53 | 8.74 | 22920 | 1987 | 0.52% |
| 2025-05-30 | 8.78 | 8.66 | -0.12 | -1.37% | 8.63 | 8.80 | 21823 | 1896 | 0.50% |
| 2025-05-29 | 8.81 | 8.78 | 0.03 | 0.34% | 8.61 | 8.83 | 32270 | 2825 | 0.74% |
| 2025-05-28 | 8.82 | 8.75 | -0.07 | -0.79% | 8.71 | 8.87 | 27775 | 2434 | 0.63% |
| 2025-05-27 | 8.81 | 8.82 | -0.03 | -0.34% | 8.76 | 8.94 | 33385 | 2944 | 0.76% |
| 2025-05-26 | 8.88 | 8.85 | -0.04 | -0.45% | 8.79 | 9.00 | 29750 | 2630 | 0.68% |
| 2025-05-23 | 8.83 | 8.89 | 0.04 | 0.45% | 8.81 | 9.06 | 36817 | 3289 | 0.84% |
| 2025-05-22 | 8.94 | 8.85 | -0.11 | -1.23% | 8.77 | 9.06 | 43559 | 3867 | 1.00% |
| 2025-05-21 | 8.85 | 8.96 | 0.12 | 1.36% | 8.66 | 9.01 | 89434 | 7918 | 2.04% |
| 2025-05-20 | 9.20 | 8.84 | -0.36 | -3.91% | 8.74 | 9.51 | 135197 | 12253 | 3.09% |
| 2025-05-19 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.26 | 44749 | 4104 | 1.02% |
| 2025-05-16 | 8.95 | 9.09 | 0.15 | 1.68% | 8.89 | 9.11 | 32931 | 2974 | 0.75% |
| 2025-05-15 | 8.92 | 8.94 | 0.07 | 0.79% | 8.80 | 8.99 | 38745 | 3447 | 0.89% |
| 2025-05-14 | 8.76 | 8.87 | 0.08 | 0.91% | 8.74 | 8.98 | 49119 | 4360 | 1.12% |
| 2025-05-13 | 8.79 | 8.79 | 0.00 | 0.00% | 8.61 | 8.83 | 44977 | 3937 | 1.03% |
| 2025-05-12 | 8.60 | 8.79 | 0.21 | 2.45% | 8.54 | 8.80 | 47819 | 4148 | 1.09% |
| 2025-05-09 | 8.52 | 8.58 | 0.11 | 1.30% | 8.41 | 8.60 | 29058 | 2477 | 0.66% |
| 2025-05-08 | 8.41 | 8.47 | 0.01 | 0.12% | 8.35 | 8.57 | 30533 | 2582 | 0.70% |
| 2025-05-07 | 8.26 | 8.46 | 0.28 | 3.42% | 8.23 | 8.53 | 56041 | 4709 | 1.28% |
| 2025-05-06 | 8.14 | 8.18 | 0.05 | 0.62% | 8.10 | 8.21 | 21798 | 1778 | 0.50% |
| 2025-04-30 | 8.10 | 8.13 | 0.07 | 0.87% | 8.05 | 8.24 | 26665 | 2173 | 0.61% |
| 2025-04-29 | 8.00 | 8.06 | 0.09 | 1.13% | 7.86 | 8.14 | 32521 | 2620 | 0.74% |
| 2025-04-28 | 8.07 | 7.97 | -0.16 | -1.97% | 7.93 | 8.10 | 23505 | 1878 | 0.54% |
| 2025-04-25 | 8.06 | 8.13 | 0.04 | 0.49% | 8.06 | 8.17 | 16398 | 1332 | 0.37% |
| 2025-04-24 | 8.15 | 8.09 | -0.05 | -0.61% | 8.01 | 8.20 | 19055 | 1546 | 0.44% |