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 | 9.87 | 9.83 | -0.01 | -0.10% | 9.79 | 9.88 | 68202 | 6703 | 1.65% |
| 2025-07-31 | 10.00 | 9.84 | -0.13 | -1.30% | 9.79 | 10.03 | 106439 | 10536 | 2.57% |
| 2025-07-30 | 10.07 | 9.97 | -0.11 | -1.09% | 9.92 | 10.08 | 115636 | 11560 | 2.79% |
| 2025-07-29 | 10.24 | 10.08 | -0.14 | -1.37% | 9.98 | 10.25 | 151421 | 15247 | 3.65% |
| 2025-07-28 | 10.16 | 10.22 | 0.08 | 0.79% | 10.14 | 10.25 | 130387 | 13300 | 3.15% |
| 2025-07-25 | 10.42 | 10.14 | -0.38 | -3.61% | 10.13 | 10.47 | 232596 | 23790 | 5.61% |
| 2025-07-24 | 10.80 | 10.52 | -0.63 | -5.65% | 10.51 | 10.86 | 291498 | 31068 | 7.03% |
| 2025-07-23 | 10.60 | 11.15 | 0.12 | 1.09% | 10.40 | 11.35 | 435499 | 46751 | 10.51% |
| 2025-07-22 | 11.56 | 11.03 | -1.14 | -9.37% | 10.97 | 11.78 | 457960 | 51558 | 11.05% |
| 2025-07-21 | 12.17 | 12.17 | -1.35 | -9.99% | 12.17 | 12.94 | 568013 | 70102 | 13.71% |
| 2025-07-18 | 14.48 | 13.52 | -0.92 | -6.37% | 13.40 | 15.30 | 623135 | 89347 | 15.04% |
| 2025-07-17 | 12.90 | 14.44 | 1.00 | 7.44% | 12.70 | 14.53 | 668606 | 90785 | 16.13% |
| 2025-07-16 | 12.36 | 13.44 | 1.22 | 9.98% | 12.27 | 13.44 | 231497 | 30459 | 5.59% |
| 2025-07-15 | 13.11 | 12.22 | -0.98 | -7.42% | 11.88 | 13.98 | 657942 | 84088 | 15.88% |
| 2025-07-14 | 11.50 | 13.20 | 1.20 | 10.00% | 11.10 | 13.20 | 658556 | 80211 | 15.89% |
| 2025-07-11 | 13.82 | 12.00 | -1.28 | -9.64% | 11.95 | 14.61 | 746420 | 102288 | 18.01% |
| 2025-07-10 | 12.50 | 13.28 | 1.21 | 10.02% | 11.52 | 13.28 | 499891 | 62334 | 12.06% |
| 2025-07-09 | 11.07 | 12.07 | 1.10 | 10.03% | 11.05 | 12.07 | 368806 | 43492 | 8.90% |
| 2025-07-08 | 10.97 | 10.97 | 1.00 | 10.03% | 10.97 | 10.97 | 94774 | 10396 | 2.29% |
| 2025-07-07 | 9.97 | 9.97 | 0.91 | 10.04% | 8.75 | 9.97 | 485010 | 46518 | 11.70% |
| 2025-07-04 | 9.06 | 9.06 | 0.82 | 9.95% | 9.06 | 9.06 | 41920 | 3797 | 1.01% |
| 2025-07-03 | 7.49 | 8.24 | 0.75 | 10.01% | 7.45 | 8.24 | 95616 | 7707 | 2.31% |
| 2025-07-02 | 7.43 | 7.49 | 0.05 | 0.67% | 7.38 | 7.50 | 22403 | 1672 | 0.54% |
| 2025-07-01 | 7.41 | 7.44 | 0.05 | 0.68% | 7.35 | 7.44 | 22833 | 1689 | 0.55% |
| 2025-06-30 | 7.38 | 7.39 | 0.01 | 0.14% | 7.30 | 7.41 | 23521 | 1732 | 0.57% |
| 2025-06-27 | 7.35 | 7.38 | 0.02 | 0.27% | 7.33 | 7.41 | 9546 | 702 | 0.23% |
| 2025-06-26 | 7.43 | 7.36 | -0.02 | -0.27% | 7.33 | 7.43 | 16948 | 1250 | 0.41% |
| 2025-06-25 | 7.35 | 7.38 | 0.03 | 0.41% | 7.31 | 7.43 | 17582 | 1294 | 0.42% |
| 2025-06-24 | 7.18 | 7.35 | 0.20 | 2.80% | 7.15 | 7.38 | 26361 | 1928 | 0.64% |
| 2025-06-23 | 6.89 | 7.15 | 0.17 | 2.44% | 6.89 | 7.17 | 17345 | 1228 | 0.42% |
| 2025-06-20 | 7.01 | 6.98 | 0.03 | 0.43% | 6.90 | 7.05 | 23788 | 1659 | 0.57% |
| 2025-06-19 | 7.26 | 7.10 | -0.17 | -2.34% | 7.07 | 7.29 | 21557 | 1539 | 0.52% |
| 2025-06-18 | 7.41 | 7.27 | -0.12 | -1.62% | 7.20 | 7.41 | 19552 | 1421 | 0.47% |
| 2025-06-17 | 7.44 | 7.39 | -0.07 | -0.94% | 7.37 | 7.50 | 12269 | 910 | 0.30% |
| 2025-06-16 | 7.44 | 7.46 | 0.06 | 0.81% | 7.36 | 7.51 | 16421 | 1224 | 0.40% |
| 2025-06-13 | 7.48 | 7.40 | -0.10 | -1.33% | 7.35 | 7.52 | 14491 | 1073 | 0.35% |
| 2025-06-12 | 7.50 | 7.50 | -0.02 | -0.27% | 7.45 | 7.59 | 18277 | 1374 | 0.44% |
| 2025-06-11 | 7.50 | 7.52 | 0.04 | 0.53% | 7.48 | 7.55 | 21597 | 1625 | 0.52% |
| 2025-06-10 | 7.61 | 7.48 | -0.12 | -1.58% | 7.42 | 7.62 | 24097 | 1810 | 0.58% |
| 2025-06-09 | 7.56 | 7.60 | 0.05 | 0.66% | 7.48 | 7.60 | 24637 | 1859 | 0.59% |
| 2025-06-06 | 7.37 | 7.55 | 0.19 | 2.58% | 7.32 | 7.55 | 32887 | 2457 | 0.79% |
| 2025-06-05 | 7.38 | 7.36 | -0.05 | -0.67% | 7.32 | 7.42 | 18630 | 1374 | 0.45% |
| 2025-06-04 | 7.36 | 7.41 | 0.08 | 1.09% | 7.35 | 7.44 | 19050 | 1408 | 0.46% |
| 2025-06-03 | 7.22 | 7.33 | 0.07 | 0.96% | 7.21 | 7.37 | 21031 | 1537 | 0.51% |
| 2025-05-30 | 7.28 | 7.26 | -0.06 | -0.82% | 7.24 | 7.44 | 30165 | 2210 | 0.73% |
| 2025-05-29 | 7.22 | 7.32 | 0.11 | 1.53% | 7.19 | 7.35 | 21354 | 1559 | 0.52% |
| 2025-05-28 | 7.26 | 7.21 | -0.06 | -0.83% | 7.20 | 7.32 | 14641 | 1060 | 0.35% |
| 2025-05-27 | 7.26 | 7.27 | 0.03 | 0.41% | 7.15 | 7.29 | 21654 | 1562 | 0.52% |
| 2025-05-26 | 7.28 | 7.24 | -0.03 | -0.41% | 7.21 | 7.36 | 22163 | 1616 | 0.53% |
| 2025-05-23 | 7.44 | 7.27 | -0.20 | -2.68% | 7.26 | 7.47 | 28882 | 2125 | 0.70% |
| 2025-05-22 | 7.40 | 7.47 | 0.04 | 0.54% | 7.39 | 7.54 | 41463 | 3100 | 1.00% |
| 2025-05-21 | 7.54 | 7.43 | -0.08 | -1.07% | 7.40 | 7.55 | 21039 | 1574 | 0.51% |
| 2025-05-20 | 7.44 | 7.51 | 0.03 | 0.40% | 7.41 | 7.58 | 31652 | 2369 | 0.76% |
| 2025-05-19 | 7.44 | 7.48 | 0.05 | 0.67% | 7.41 | 7.53 | 26260 | 1963 | 0.63% |
| 2025-05-16 | 7.45 | 7.43 | -0.06 | -0.80% | 7.36 | 7.53 | 24408 | 1809 | 0.59% |
| 2025-05-15 | 7.38 | 7.49 | 0.13 | 1.77% | 7.31 | 7.57 | 45430 | 3389 | 1.10% |
| 2025-05-14 | 7.27 | 7.36 | 0.10 | 1.38% | 7.21 | 7.37 | 29931 | 2189 | 0.72% |
| 2025-05-13 | 7.31 | 7.26 | -0.03 | -0.41% | 7.24 | 7.32 | 15151 | 1102 | 0.37% |
| 2025-05-12 | 7.39 | 7.29 | -0.07 | -0.95% | 7.25 | 7.45 | 24415 | 1780 | 0.59% |
| 2025-05-09 | 7.40 | 7.36 | -0.03 | -0.41% | 7.34 | 7.50 | 38919 | 2884 | 0.94% |
| 2025-05-08 | 7.30 | 7.39 | 0.08 | 1.09% | 7.27 | 7.46 | 35493 | 2620 | 0.86% |
| 2025-05-07 | 7.25 | 7.31 | 0.07 | 0.97% | 7.25 | 7.44 | 55696 | 4092 | 1.34% |
| 2025-05-06 | 7.06 | 7.24 | 0.18 | 2.55% | 7.06 | 7.24 | 45936 | 3292 | 1.11% |
| 2025-04-30 | 7.12 | 7.06 | -0.07 | -0.98% | 7.04 | 7.15 | 21679 | 1536 | 0.52% |
| 2025-04-29 | 7.13 | 7.13 | -0.08 | -1.11% | 7.04 | 7.19 | 29960 | 2130 | 0.72% |
| 2025-04-28 | 7.13 | 7.21 | 0.06 | 0.84% | 7.13 | 7.41 | 60920 | 4433 | 1.47% |
| 2025-04-25 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.24 | 23887 | 1711 | 0.58% |
| 2025-04-24 | 7.07 | 7.19 | 0.06 | 0.84% | 7.07 | 7.38 | 40625 | 2940 | 0.98% |