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 | 9.90 | 9.80 | -0.13 | -1.31% | 9.75 | 9.96 | 137016 | 13482 | 1.12% |
| 2025-07-31 | 9.90 | 9.93 | 0.03 | 0.30% | 9.88 | 10.26 | 201022 | 20232 | 1.64% |
| 2025-07-30 | 10.16 | 9.90 | -0.30 | -2.94% | 9.86 | 10.18 | 179011 | 17835 | 1.46% |
| 2025-07-29 | 10.10 | 10.20 | 0.09 | 0.89% | 9.91 | 10.21 | 171144 | 17246 | 1.39% |
| 2025-07-28 | 10.45 | 10.11 | -0.28 | -2.69% | 10.10 | 10.46 | 230302 | 23611 | 1.87% |
| 2025-07-25 | 10.28 | 10.39 | 0.13 | 1.27% | 10.18 | 10.53 | 226633 | 23399 | 1.85% |
| 2025-07-24 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.40 | 157552 | 16170 | 1.28% |
| 2025-07-23 | 10.27 | 10.17 | -0.15 | -1.45% | 10.08 | 10.35 | 204895 | 20825 | 1.67% |
| 2025-07-22 | 10.50 | 10.32 | 0.22 | 2.18% | 10.25 | 10.59 | 385178 | 40058 | 3.14% |
| 2025-07-21 | 10.08 | 10.10 | 0.21 | 2.12% | 9.96 | 10.34 | 268421 | 27173 | 2.19% |
| 2025-07-18 | 10.05 | 9.89 | -0.09 | -0.90% | 9.83 | 10.05 | 161212 | 15960 | 1.31% |
| 2025-07-17 | 9.86 | 9.98 | 0.15 | 1.53% | 9.76 | 10.11 | 238304 | 23766 | 1.94% |
| 2025-07-16 | 9.83 | 9.83 | 0.06 | 0.61% | 9.73 | 10.00 | 200405 | 19797 | 1.63% |
| 2025-07-15 | 9.99 | 9.77 | -0.14 | -1.41% | 9.66 | 9.99 | 205663 | 20077 | 1.67% |
| 2025-07-14 | 9.84 | 9.91 | 0.28 | 2.91% | 9.66 | 10.08 | 327312 | 32247 | 2.66% |
| 2025-07-11 | 9.41 | 9.63 | 0.20 | 2.12% | 9.33 | 9.84 | 248375 | 23870 | 2.02% |
| 2025-07-10 | 9.58 | 9.43 | -0.17 | -1.77% | 9.31 | 9.63 | 193921 | 18291 | 1.58% |
| 2025-07-09 | 10.21 | 9.60 | 0.23 | 2.45% | 9.54 | 10.80 | 409788 | 40882 | 3.34% |
| 2025-07-08 | 9.26 | 9.37 | 0.10 | 1.08% | 9.20 | 9.44 | 96017 | 8969 | 0.78% |
| 2025-07-07 | 9.36 | 9.27 | -0.14 | -1.49% | 9.25 | 9.41 | 80465 | 7481 | 0.66% |
| 2025-07-04 | 9.40 | 9.41 | -0.05 | -0.53% | 9.33 | 9.52 | 106079 | 9981 | 0.86% |
| 2025-07-03 | 9.41 | 9.46 | -0.01 | -0.11% | 9.36 | 9.55 | 90116 | 8512 | 0.73% |
| 2025-07-02 | 9.59 | 9.47 | -0.05 | -0.53% | 9.35 | 9.59 | 116710 | 11000 | 0.95% |
| 2025-07-01 | 9.81 | 9.52 | -0.32 | -3.25% | 9.41 | 9.90 | 267859 | 25597 | 2.18% |
| 2025-06-30 | 9.28 | 9.84 | 0.60 | 6.49% | 9.23 | 9.91 | 315654 | 30535 | 2.57% |
| 2025-06-27 | 9.34 | 9.24 | -0.03 | -0.32% | 9.22 | 9.37 | 95357 | 8850 | 0.78% |
| 2025-06-26 | 9.50 | 9.27 | -0.23 | -2.42% | 9.26 | 9.58 | 147430 | 13879 | 1.20% |
| 2025-06-25 | 9.40 | 9.50 | 0.14 | 1.50% | 9.33 | 9.51 | 159042 | 15000 | 1.29% |
| 2025-06-24 | 8.87 | 9.36 | 0.56 | 6.36% | 8.86 | 9.40 | 224239 | 20683 | 1.83% |
| 2025-06-23 | 8.66 | 8.80 | 0.10 | 1.15% | 8.59 | 8.84 | 94082 | 8215 | 0.77% |
| 2025-06-20 | 9.00 | 8.70 | -0.18 | -2.03% | 8.68 | 9.05 | 100627 | 8851 | 0.82% |
| 2025-06-19 | 9.07 | 8.88 | -0.16 | -1.77% | 8.86 | 9.17 | 123029 | 11096 | 1.00% |
| 2025-06-18 | 9.07 | 9.04 | -0.03 | -0.33% | 8.93 | 9.10 | 108563 | 9779 | 0.88% |
| 2025-06-17 | 9.20 | 9.07 | -0.13 | -1.41% | 9.02 | 9.32 | 107530 | 9811 | 0.88% |
| 2025-06-16 | 9.20 | 9.20 | -0.03 | -0.33% | 9.14 | 9.35 | 87346 | 8064 | 0.71% |
| 2025-06-13 | 9.29 | 9.23 | -0.19 | -2.02% | 9.16 | 9.41 | 162434 | 15058 | 1.32% |
| 2025-06-12 | 9.36 | 9.42 | 0.05 | 0.53% | 9.26 | 9.48 | 100979 | 9490 | 0.82% |
| 2025-06-11 | 9.33 | 9.37 | 0.04 | 0.43% | 9.31 | 9.44 | 88213 | 8264 | 0.72% |
| 2025-06-10 | 9.63 | 9.33 | -0.26 | -2.71% | 9.22 | 9.67 | 148291 | 13917 | 1.21% |
| 2025-06-09 | 9.54 | 9.59 | 0.06 | 0.63% | 9.48 | 9.68 | 94975 | 9121 | 0.77% |
| 2025-06-06 | 9.62 | 9.53 | -0.09 | -0.94% | 9.49 | 9.63 | 84106 | 8024 | 0.68% |
| 2025-06-05 | 9.47 | 9.62 | 0.22 | 2.34% | 9.28 | 9.67 | 144255 | 13743 | 1.17% |
| 2025-06-04 | 9.39 | 9.40 | 0.00 | 0.00% | 9.35 | 9.52 | 82800 | 7818 | 0.67% |
| 2025-06-03 | 9.31 | 9.40 | -0.02 | -0.21% | 9.30 | 9.52 | 79032 | 7453 | 0.64% |
| 2025-05-30 | 9.71 | 9.42 | -0.21 | -2.18% | 9.40 | 9.71 | 112639 | 10706 | 0.92% |
| 2025-05-29 | 9.44 | 9.63 | 0.19 | 2.01% | 9.40 | 9.73 | 128048 | 12325 | 1.04% |
| 2025-05-28 | 9.53 | 9.44 | -0.03 | -0.32% | 9.38 | 9.58 | 99431 | 9407 | 0.81% |
| 2025-05-27 | 9.73 | 9.47 | -0.15 | -1.56% | 9.42 | 9.73 | 99585 | 9482 | 0.81% |
| 2025-05-26 | 9.58 | 9.62 | 0.03 | 0.31% | 9.51 | 9.67 | 87109 | 8355 | 0.71% |
| 2025-05-23 | 9.70 | 9.59 | -0.14 | -1.44% | 9.55 | 9.95 | 147323 | 14351 | 1.20% |
| 2025-05-22 | 10.01 | 9.73 | -0.27 | -2.70% | 9.69 | 10.13 | 169390 | 16672 | 1.38% |
| 2025-05-21 | 10.10 | 10.00 | -0.10 | -0.99% | 9.86 | 10.10 | 143212 | 14248 | 1.17% |
| 2025-05-20 | 10.04 | 10.10 | 0.04 | 0.40% | 9.94 | 10.19 | 128488 | 12960 | 1.05% |
| 2025-05-19 | 10.21 | 10.06 | -0.22 | -2.14% | 9.89 | 10.27 | 185742 | 18615 | 1.51% |
| 2025-05-16 | 10.14 | 10.28 | 0.14 | 1.38% | 10.02 | 10.50 | 197517 | 20484 | 1.61% |
| 2025-05-15 | 10.49 | 10.14 | -0.35 | -3.34% | 10.13 | 10.50 | 181508 | 18524 | 1.48% |
| 2025-05-14 | 10.60 | 10.49 | -0.11 | -1.04% | 10.33 | 10.67 | 221990 | 23288 | 1.81% |
| 2025-05-13 | 10.98 | 10.60 | -0.18 | -1.67% | 10.57 | 11.04 | 229140 | 24605 | 1.87% |
| 2025-05-12 | 10.71 | 10.78 | 0.29 | 2.76% | 10.61 | 11.03 | 303061 | 32799 | 2.47% |
| 2025-05-09 | 11.03 | 10.49 | -0.79 | -7.00% | 10.41 | 11.23 | 509029 | 54374 | 4.14% |
| 2025-05-08 | 10.53 | 11.28 | 0.73 | 6.92% | 10.48 | 12.00 | 680910 | 76543 | 5.54% |
| 2025-05-07 | 10.84 | 10.55 | -0.14 | -1.31% | 10.40 | 11.05 | 321256 | 34482 | 2.62% |
| 2025-05-06 | 10.50 | 10.69 | 0.36 | 3.48% | 10.43 | 10.76 | 304430 | 32291 | 2.48% |
| 2025-04-30 | 10.23 | 10.33 | 0.21 | 2.08% | 10.08 | 10.53 | 370890 | 38257 | 3.02% |
| 2025-04-29 | 9.71 | 10.12 | 0.36 | 3.69% | 9.69 | 10.28 | 243989 | 24178 | 1.99% |
| 2025-04-28 | 10.00 | 9.76 | -0.37 | -3.65% | 9.73 | 10.06 | 209530 | 20633 | 1.71% |
| 2025-04-25 | 10.30 | 10.13 | -0.14 | -1.36% | 9.99 | 10.32 | 236081 | 23937 | 1.92% |
| 2025-04-24 | 10.27 | 10.27 | 0.10 | 0.98% | 9.97 | 10.63 | 378694 | 39156 | 3.08% |