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 | 10.82 | 10.78 | -0.08 | -0.74% | 10.68 | 10.95 | 288919 | 31216 | 4.97% |
| 2025-07-31 | 11.08 | 10.86 | -0.18 | -1.63% | 10.77 | 11.33 | 428746 | 47315 | 7.38% |
| 2025-07-30 | 10.80 | 11.04 | 0.22 | 2.03% | 10.70 | 11.30 | 700442 | 77248 | 12.05% |
| 2025-07-29 | 10.59 | 10.82 | 0.10 | 0.93% | 10.56 | 11.04 | 666793 | 72090 | 11.52% |
| 2025-07-28 | 10.11 | 10.72 | 0.75 | 7.52% | 10.01 | 10.88 | 780890 | 81200 | 13.49% |
| 2025-07-25 | 9.94 | 9.97 | 0.05 | 0.50% | 9.88 | 10.06 | 228192 | 22731 | 3.94% |
| 2025-07-24 | 9.85 | 9.92 | 0.07 | 0.71% | 9.84 | 10.04 | 255085 | 25354 | 4.41% |
| 2025-07-23 | 9.81 | 9.85 | 0.05 | 0.51% | 9.66 | 9.91 | 204383 | 20042 | 3.53% |
| 2025-07-22 | 9.84 | 9.80 | -0.06 | -0.61% | 9.76 | 10.07 | 376403 | 37254 | 6.50% |
| 2025-07-21 | 9.79 | 9.86 | 0.06 | 0.61% | 9.75 | 9.89 | 163391 | 16079 | 2.82% |
| 2025-07-18 | 9.78 | 9.80 | 0.02 | 0.20% | 9.74 | 9.89 | 196877 | 19321 | 3.40% |
| 2025-07-17 | 9.66 | 9.78 | 0.12 | 1.24% | 9.62 | 9.78 | 161112 | 15667 | 2.78% |
| 2025-07-16 | 9.57 | 9.66 | 0.09 | 0.94% | 9.56 | 9.77 | 176192 | 17053 | 3.04% |
| 2025-07-15 | 9.71 | 9.57 | -0.12 | -1.24% | 9.41 | 9.71 | 214238 | 20455 | 3.70% |
| 2025-07-14 | 9.70 | 9.69 | -0.01 | -0.10% | 9.57 | 9.77 | 276612 | 26694 | 4.78% |
| 2025-07-11 | 9.73 | 9.70 | -0.09 | -0.92% | 9.65 | 9.80 | 251640 | 24470 | 4.35% |
| 2025-07-10 | 9.86 | 9.79 | -0.07 | -0.71% | 9.66 | 9.86 | 217141 | 21186 | 3.75% |
| 2025-07-09 | 10.05 | 9.86 | -0.17 | -1.69% | 9.81 | 10.09 | 225291 | 22367 | 3.89% |
| 2025-07-08 | 9.78 | 10.03 | 0.28 | 2.87% | 9.73 | 10.57 | 628364 | 64108 | 10.85% |
| 2025-07-07 | 9.72 | 9.75 | 0.02 | 0.21% | 9.61 | 9.83 | 156141 | 15185 | 2.70% |
| 2025-07-04 | 9.79 | 9.73 | -0.06 | -0.61% | 9.66 | 10.00 | 292881 | 28763 | 5.06% |
| 2025-07-03 | 9.95 | 9.79 | -0.21 | -2.10% | 9.73 | 10.08 | 294980 | 29087 | 5.09% |
| 2025-07-02 | 10.33 | 10.00 | -0.41 | -3.94% | 9.92 | 10.39 | 315538 | 31651 | 5.45% |
| 2025-07-01 | 10.37 | 10.41 | 0.02 | 0.19% | 10.34 | 10.68 | 273888 | 28711 | 4.73% |
| 2025-06-30 | 10.40 | 10.39 | -0.02 | -0.19% | 10.30 | 10.60 | 252095 | 26292 | 4.35% |
| 2025-06-27 | 10.44 | 10.41 | -0.03 | -0.29% | 10.38 | 10.63 | 247125 | 25910 | 4.27% |
| 2025-06-26 | 10.23 | 10.44 | 0.26 | 2.55% | 10.16 | 10.80 | 434072 | 45840 | 7.50% |
| 2025-06-25 | 10.17 | 10.18 | 0.02 | 0.20% | 10.09 | 10.25 | 201671 | 20510 | 3.48% |
| 2025-06-24 | 10.13 | 10.16 | 0.06 | 0.59% | 10.03 | 10.21 | 189994 | 19266 | 3.28% |
| 2025-06-23 | 9.91 | 10.10 | 0.05 | 0.50% | 9.79 | 10.16 | 231927 | 23283 | 4.01% |
| 2025-06-20 | 10.13 | 10.05 | 0.04 | 0.40% | 10.01 | 10.58 | 331246 | 33817 | 5.72% |
| 2025-06-19 | 9.65 | 10.01 | 0.43 | 4.49% | 9.58 | 10.20 | 398856 | 39817 | 6.89% |
| 2025-06-18 | 9.40 | 9.58 | 0.16 | 1.70% | 9.32 | 9.67 | 118553 | 11255 | 2.05% |
| 2025-06-17 | 9.44 | 9.42 | 0.04 | 0.43% | 9.33 | 9.45 | 58050 | 5450 | 1.00% |
| 2025-06-16 | 9.38 | 9.38 | 0.00 | 0.00% | 9.30 | 9.56 | 82375 | 7762 | 1.42% |
| 2025-06-13 | 9.34 | 9.38 | -0.02 | -0.21% | 9.29 | 9.47 | 97641 | 9147 | 1.69% |
| 2025-06-12 | 9.65 | 9.40 | -0.22 | -2.29% | 9.35 | 9.69 | 147055 | 13914 | 2.54% |
| 2025-06-11 | 9.68 | 9.62 | -0.03 | -0.31% | 9.58 | 9.72 | 73575 | 7102 | 1.27% |
| 2025-06-10 | 9.88 | 9.65 | -0.28 | -2.82% | 9.55 | 9.92 | 121458 | 11779 | 2.10% |
| 2025-06-09 | 9.89 | 9.93 | 0.07 | 0.71% | 9.71 | 9.95 | 133144 | 13081 | 2.30% |
| 2025-06-06 | 9.63 | 9.86 | 0.19 | 1.96% | 9.60 | 9.90 | 159152 | 15555 | 2.75% |
| 2025-06-05 | 9.33 | 9.67 | 0.42 | 4.54% | 9.27 | 9.79 | 210860 | 20206 | 3.64% |
| 2025-06-04 | 9.29 | 9.25 | -0.01 | -0.11% | 9.20 | 9.34 | 76029 | 7056 | 1.31% |
| 2025-06-03 | 9.22 | 9.26 | 0.06 | 0.65% | 9.16 | 9.31 | 69317 | 6401 | 1.20% |
| 2025-05-30 | 9.35 | 9.20 | -0.20 | -2.13% | 9.17 | 9.36 | 77413 | 7147 | 1.34% |
| 2025-05-29 | 9.36 | 9.40 | 0.10 | 1.08% | 9.26 | 9.43 | 110173 | 10304 | 1.90% |
| 2025-05-28 | 9.48 | 9.30 | -0.17 | -1.80% | 9.26 | 9.52 | 86342 | 8073 | 1.49% |
| 2025-05-27 | 9.69 | 9.47 | -0.19 | -1.97% | 9.39 | 9.69 | 114179 | 10810 | 1.97% |
| 2025-05-26 | 9.64 | 9.66 | 0.13 | 1.36% | 9.54 | 9.73 | 87249 | 8418 | 1.51% |
| 2025-05-23 | 9.55 | 9.53 | -0.04 | -0.42% | 9.51 | 9.78 | 119525 | 11533 | 2.06% |
| 2025-05-22 | 9.75 | 9.57 | -0.21 | -2.15% | 9.54 | 9.86 | 123820 | 11973 | 2.14% |
| 2025-05-21 | 9.60 | 9.78 | 0.15 | 1.56% | 9.50 | 9.99 | 257607 | 25258 | 4.45% |
| 2025-05-20 | 9.59 | 9.63 | -0.02 | -0.21% | 9.55 | 9.75 | 89661 | 8654 | 1.55% |
| 2025-05-19 | 9.57 | 9.65 | 0.10 | 1.05% | 9.38 | 9.69 | 102877 | 9814 | 1.78% |
| 2025-05-16 | 9.62 | 9.55 | -0.06 | -0.62% | 9.50 | 9.68 | 83607 | 8016 | 1.44% |
| 2025-05-15 | 9.73 | 9.70 | -0.07 | -0.72% | 9.66 | 9.95 | 121118 | 11857 | 2.09% |
| 2025-05-14 | 9.85 | 9.77 | -0.02 | -0.20% | 9.67 | 10.03 | 149472 | 14646 | 2.58% |
| 2025-05-13 | 9.98 | 9.79 | -0.10 | -1.01% | 9.74 | 9.98 | 95755 | 9398 | 1.65% |
| 2025-05-12 | 9.82 | 9.89 | 0.12 | 1.23% | 9.77 | 9.95 | 122018 | 12060 | 2.11% |
| 2025-05-09 | 9.79 | 9.77 | 0.01 | 0.10% | 9.54 | 9.82 | 141052 | 13675 | 2.44% |
| 2025-05-08 | 9.89 | 9.76 | -0.14 | -1.41% | 9.74 | 9.95 | 150221 | 14753 | 2.59% |
| 2025-05-07 | 9.99 | 9.90 | -0.05 | -0.50% | 9.83 | 10.08 | 181735 | 18052 | 3.14% |
| 2025-05-06 | 9.60 | 9.95 | 0.43 | 4.52% | 9.53 | 9.99 | 254928 | 25009 | 4.40% |
| 2025-04-30 | 8.88 | 9.52 | 0.71 | 8.06% | 8.88 | 9.78 | 378340 | 36015 | 6.53% |
| 2025-04-29 | 8.74 | 8.81 | 0.07 | 0.80% | 8.70 | 8.93 | 113344 | 9999 | 1.96% |
| 2025-04-28 | 8.71 | 8.74 | 0.01 | 0.11% | 8.61 | 8.76 | 78530 | 6831 | 1.36% |
| 2025-04-25 | 8.79 | 8.73 | -0.07 | -0.80% | 8.69 | 8.87 | 78549 | 6883 | 1.36% |
| 2025-04-24 | 9.03 | 8.80 | -0.24 | -2.65% | 8.67 | 9.08 | 116627 | 10293 | 2.01% |