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 | 10.15 | 9.89 | -0.49 | -4.72% | 9.69 | 10.15 | 224895 | 22184 | 5.50% |
| 2025-07-31 | 10.30 | 10.38 | -0.45 | -4.16% | 10.20 | 11.05 | 285039 | 29918 | 6.97% |
| 2025-07-30 | 10.15 | 10.83 | 0.54 | 5.25% | 9.96 | 11.20 | 362572 | 38390 | 8.86% |
| 2025-07-29 | 10.18 | 10.29 | 0.11 | 1.08% | 9.80 | 10.60 | 328911 | 33311 | 8.04% |
| 2025-07-28 | 9.83 | 10.18 | 0.93 | 10.05% | 9.70 | 10.18 | 162438 | 16224 | 3.97% |
| 2025-07-25 | 9.18 | 9.25 | 0.12 | 1.31% | 9.05 | 9.34 | 77536 | 7137 | 1.89% |
| 2025-07-24 | 8.92 | 9.13 | 0.19 | 2.13% | 8.92 | 9.18 | 80441 | 7285 | 1.97% |
| 2025-07-23 | 8.99 | 8.94 | -0.05 | -0.56% | 8.92 | 9.06 | 39423 | 3540 | 0.96% |
| 2025-07-22 | 9.05 | 8.99 | -0.02 | -0.22% | 8.93 | 9.05 | 37605 | 3373 | 0.92% |
| 2025-07-21 | 8.94 | 9.01 | 0.04 | 0.45% | 8.94 | 9.02 | 40318 | 3626 | 0.99% |
| 2025-07-18 | 8.93 | 8.97 | 0.03 | 0.34% | 8.87 | 8.99 | 32441 | 2896 | 0.79% |
| 2025-07-17 | 8.97 | 8.94 | -0.03 | -0.33% | 8.91 | 9.01 | 36911 | 3300 | 0.90% |
| 2025-07-16 | 8.88 | 8.97 | 0.09 | 1.01% | 8.87 | 8.98 | 37833 | 3388 | 0.92% |
| 2025-07-15 | 9.00 | 8.88 | -0.15 | -1.66% | 8.80 | 9.00 | 53312 | 4723 | 1.30% |
| 2025-07-14 | 8.96 | 9.03 | 0.04 | 0.44% | 8.95 | 9.12 | 41527 | 3755 | 1.01% |
| 2025-07-11 | 9.04 | 8.99 | -0.04 | -0.44% | 8.91 | 9.05 | 39107 | 3510 | 0.96% |
| 2025-07-10 | 9.02 | 9.03 | -0.01 | -0.11% | 8.95 | 9.04 | 38816 | 3492 | 0.95% |
| 2025-07-09 | 9.08 | 9.04 | -0.03 | -0.33% | 9.01 | 9.08 | 43466 | 3927 | 1.06% |
| 2025-07-08 | 9.13 | 9.07 | -0.10 | -1.09% | 9.04 | 9.18 | 72831 | 6613 | 1.78% |
| 2025-07-07 | 8.98 | 9.17 | 0.21 | 2.34% | 8.92 | 9.18 | 78348 | 7133 | 1.91% |
| 2025-07-04 | 9.07 | 8.96 | -0.09 | -0.99% | 8.92 | 9.07 | 49408 | 4434 | 1.21% |
| 2025-07-03 | 9.10 | 9.05 | -0.05 | -0.55% | 9.03 | 9.17 | 54759 | 4969 | 1.34% |
| 2025-07-02 | 9.00 | 9.10 | 0.09 | 1.00% | 8.90 | 9.14 | 94401 | 8554 | 2.31% |
| 2025-07-01 | 8.89 | 9.01 | 0.12 | 1.35% | 8.80 | 9.06 | 91216 | 8158 | 2.23% |
| 2025-06-30 | 8.83 | 8.89 | 0.04 | 0.45% | 8.83 | 8.91 | 47235 | 4190 | 1.15% |
| 2025-06-27 | 8.92 | 8.85 | -0.09 | -1.01% | 8.82 | 8.93 | 54879 | 4858 | 1.34% |
| 2025-06-26 | 8.88 | 8.94 | 0.06 | 0.68% | 8.78 | 8.97 | 74524 | 6613 | 1.82% |
| 2025-06-25 | 8.98 | 8.88 | -0.08 | -0.89% | 8.82 | 8.99 | 80042 | 7104 | 1.96% |
| 2025-06-24 | 8.98 | 8.96 | 0.02 | 0.22% | 8.91 | 9.03 | 77295 | 6928 | 1.89% |
| 2025-06-23 | 8.76 | 8.94 | 0.07 | 0.79% | 8.75 | 8.95 | 71535 | 6356 | 1.75% |
| 2025-06-20 | 8.92 | 8.87 | -0.05 | -0.56% | 8.76 | 9.00 | 77635 | 6886 | 1.90% |
| 2025-06-19 | 9.18 | 8.92 | -0.26 | -2.83% | 8.89 | 9.22 | 110077 | 9937 | 2.69% |
| 2025-06-18 | 9.20 | 9.18 | -0.18 | -1.92% | 9.13 | 9.34 | 103298 | 9502 | 2.52% |
| 2025-06-17 | 9.70 | 9.36 | -0.34 | -3.51% | 9.26 | 9.74 | 162712 | 15340 | 3.98% |
| 2025-06-16 | 10.05 | 9.70 | -0.35 | -3.48% | 9.60 | 10.09 | 220513 | 21522 | 5.39% |
| 2025-06-13 | 10.49 | 10.05 | -0.77 | -7.12% | 10.03 | 10.74 | 259351 | 26764 | 6.34% |
| 2025-06-12 | 10.36 | 10.82 | -0.12 | -1.10% | 9.92 | 11.20 | 416620 | 43897 | 10.18% |
| 2025-06-11 | 10.00 | 10.94 | 0.74 | 7.25% | 9.61 | 11.22 | 490757 | 51078 | 11.99% |
| 2025-06-10 | 9.92 | 10.20 | 0.47 | 4.83% | 9.92 | 10.70 | 453877 | 47434 | 11.05% |
| 2025-06-09 | 9.45 | 9.73 | 0.20 | 2.10% | 9.38 | 9.88 | 237925 | 22843 | 5.79% |
| 2025-06-06 | 9.61 | 9.53 | -0.38 | -3.83% | 9.18 | 9.81 | 298784 | 28145 | 7.27% |
| 2025-06-05 | 9.01 | 9.91 | 0.90 | 9.99% | 9.01 | 9.91 | 249761 | 24008 | 6.08% |
| 2025-06-04 | 8.86 | 9.01 | 0.17 | 1.92% | 8.82 | 9.18 | 97069 | 8739 | 2.36% |
| 2025-06-03 | 8.51 | 8.84 | 0.25 | 2.91% | 8.51 | 9.03 | 99070 | 8800 | 2.41% |
| 2025-05-30 | 8.65 | 8.59 | -0.10 | -1.15% | 8.51 | 8.77 | 36220 | 3125 | 0.88% |
| 2025-05-29 | 8.56 | 8.69 | 0.12 | 1.40% | 8.48 | 8.72 | 30093 | 2601 | 0.73% |
| 2025-05-28 | 8.61 | 8.57 | -0.04 | -0.46% | 8.49 | 8.63 | 19279 | 1647 | 0.47% |
| 2025-05-27 | 8.51 | 8.61 | 0.09 | 1.06% | 8.45 | 8.65 | 27386 | 2347 | 0.67% |
| 2025-05-26 | 8.45 | 8.52 | 0.01 | 0.12% | 8.42 | 8.57 | 27089 | 2300 | 0.66% |
| 2025-05-23 | 8.72 | 8.51 | -0.30 | -3.41% | 8.40 | 8.77 | 53055 | 4552 | 1.29% |
| 2025-05-22 | 8.73 | 8.81 | 0.06 | 0.69% | 8.60 | 8.83 | 67422 | 5882 | 1.64% |
| 2025-05-21 | 8.66 | 8.75 | 0.05 | 0.57% | 8.60 | 8.91 | 92340 | 8072 | 2.25% |
| 2025-05-20 | 8.41 | 8.70 | 0.29 | 3.45% | 8.35 | 8.86 | 100512 | 8674 | 2.45% |
| 2025-05-19 | 8.29 | 8.41 | 0.18 | 2.19% | 8.19 | 8.42 | 49367 | 4124 | 1.20% |
| 2025-05-16 | 8.22 | 8.23 | -0.01 | -0.12% | 8.18 | 8.30 | 19912 | 1644 | 0.48% |
| 2025-05-15 | 8.30 | 8.24 | -0.06 | -0.72% | 8.21 | 8.31 | 24006 | 1982 | 0.58% |
| 2025-05-14 | 8.33 | 8.30 | -0.03 | -0.36% | 8.23 | 8.35 | 24598 | 2037 | 0.60% |
| 2025-05-13 | 8.42 | 8.33 | -0.03 | -0.36% | 8.31 | 8.48 | 28773 | 2413 | 0.70% |
| 2025-05-12 | 8.42 | 8.36 | 0.01 | 0.12% | 8.27 | 8.42 | 25422 | 2116 | 0.62% |
| 2025-05-09 | 8.46 | 8.35 | -0.01 | -0.12% | 8.28 | 8.46 | 28185 | 2351 | 0.69% |
| 2025-05-08 | 8.47 | 8.56 | 0.09 | 1.06% | 8.41 | 8.58 | 31224 | 2666 | 0.76% |
| 2025-05-07 | 8.55 | 8.47 | 0.06 | 0.71% | 8.39 | 8.57 | 32578 | 2761 | 0.79% |
| 2025-05-06 | 8.43 | 8.41 | 0.21 | 2.56% | 8.31 | 8.44 | 33081 | 2770 | 0.81% |
| 2025-04-30 | 8.18 | 8.20 | 0.00 | 0.00% | 8.18 | 8.35 | 21867 | 1806 | 0.53% |
| 2025-04-29 | 8.06 | 8.20 | 0.10 | 1.23% | 8.01 | 8.24 | 32046 | 2621 | 0.78% |
| 2025-04-28 | 8.16 | 8.10 | -0.06 | -0.74% | 7.99 | 8.19 | 33612 | 2719 | 0.82% |
| 2025-04-25 | 8.30 | 8.16 | -0.21 | -2.51% | 8.09 | 8.34 | 57491 | 4712 | 1.40% |
| 2025-04-24 | 8.42 | 8.37 | -0.13 | -1.53% | 8.30 | 8.47 | 30002 | 2515 | 0.73% |