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 | 9.83 | 9.84 | 0.09 | 0.92% | 9.74 | 9.87 | 22161 | 2177 | 1.26% |
| 2025-07-31 | 9.87 | 9.75 | -0.12 | -1.22% | 9.70 | 9.88 | 22784 | 2230 | 1.30% |
| 2025-07-30 | 9.91 | 9.87 | -0.04 | -0.40% | 9.80 | 9.94 | 27417 | 2706 | 1.56% |
| 2025-07-29 | 9.94 | 9.91 | -0.01 | -0.10% | 9.85 | 9.94 | 21864 | 2162 | 1.25% |
| 2025-07-28 | 9.92 | 9.92 | 0.00 | 0.00% | 9.89 | 9.98 | 26897 | 2671 | 1.53% |
| 2025-07-25 | 10.01 | 9.92 | -0.05 | -0.50% | 9.88 | 10.02 | 26705 | 2651 | 1.52% |
| 2025-07-24 | 9.89 | 9.97 | 0.10 | 1.01% | 9.86 | 9.98 | 33899 | 3360 | 1.93% |
| 2025-07-23 | 9.93 | 9.87 | -0.06 | -0.60% | 9.85 | 9.96 | 17112 | 1696 | 0.97% |
| 2025-07-22 | 9.91 | 9.93 | 0.03 | 0.30% | 9.88 | 9.96 | 20593 | 2042 | 1.17% |
| 2025-07-21 | 9.80 | 9.90 | 0.14 | 1.43% | 9.77 | 9.94 | 30908 | 3056 | 1.76% |
| 2025-07-18 | 9.70 | 9.76 | 0.07 | 0.72% | 9.67 | 9.80 | 22298 | 2169 | 1.27% |
| 2025-07-17 | 9.75 | 9.69 | -0.02 | -0.21% | 9.67 | 9.75 | 15495 | 1502 | 0.88% |
| 2025-07-16 | 9.67 | 9.71 | 0.07 | 0.73% | 9.64 | 9.74 | 16462 | 1596 | 0.94% |
| 2025-07-15 | 9.76 | 9.64 | -0.12 | -1.23% | 9.61 | 9.81 | 26061 | 2519 | 1.48% |
| 2025-07-14 | 9.69 | 9.76 | 0.06 | 0.62% | 9.68 | 9.79 | 16068 | 1568 | 0.92% |
| 2025-07-11 | 9.68 | 9.70 | 0.02 | 0.21% | 9.68 | 9.73 | 21524 | 2088 | 1.23% |
| 2025-07-10 | 9.74 | 9.68 | -0.02 | -0.21% | 9.64 | 9.79 | 26675 | 2582 | 1.52% |
| 2025-07-09 | 9.61 | 9.70 | 0.09 | 0.94% | 9.61 | 9.83 | 36940 | 3597 | 2.10% |
| 2025-07-08 | 9.64 | 9.61 | -0.03 | -0.31% | 9.61 | 9.67 | 14510 | 1397 | 0.83% |
| 2025-07-07 | 9.57 | 9.64 | 0.06 | 0.63% | 9.55 | 9.65 | 19014 | 1826 | 1.08% |
| 2025-07-04 | 9.62 | 9.58 | -0.03 | -0.31% | 9.55 | 9.64 | 18536 | 1777 | 1.06% |
| 2025-07-03 | 9.62 | 9.61 | 0.01 | 0.10% | 9.56 | 9.64 | 19702 | 1889 | 1.12% |
| 2025-07-02 | 9.65 | 9.60 | -0.03 | -0.31% | 9.54 | 9.65 | 16478 | 1579 | 0.94% |
| 2025-07-01 | 9.60 | 9.63 | 0.03 | 0.31% | 9.56 | 9.66 | 18191 | 1748 | 1.04% |
| 2025-06-30 | 9.58 | 9.60 | 0.02 | 0.21% | 9.56 | 9.61 | 15360 | 1471 | 0.87% |
| 2025-06-27 | 9.62 | 9.58 | 0.00 | 0.00% | 9.55 | 9.62 | 12250 | 1173 | 0.70% |
| 2025-06-26 | 9.64 | 9.58 | 0.00 | 0.00% | 9.56 | 9.64 | 14539 | 1393 | 0.83% |
| 2025-06-25 | 9.54 | 9.58 | 0.07 | 0.74% | 9.49 | 9.66 | 28655 | 2743 | 1.63% |
| 2025-06-24 | 9.54 | 9.51 | 0.01 | 0.11% | 9.47 | 9.55 | 18038 | 1716 | 1.03% |
| 2025-06-23 | 9.42 | 9.50 | 0.04 | 0.42% | 9.40 | 9.53 | 10827 | 1028 | 0.62% |
| 2025-06-20 | 9.44 | 9.46 | 0.03 | 0.32% | 9.40 | 9.49 | 7310 | 690 | 0.42% |
| 2025-06-19 | 9.56 | 9.43 | -0.11 | -1.15% | 9.42 | 9.56 | 9723 | 923 | 0.55% |
| 2025-06-18 | 9.54 | 9.54 | -0.01 | -0.10% | 9.43 | 9.56 | 10768 | 1023 | 0.61% |
| 2025-06-17 | 9.54 | 9.55 | 0.04 | 0.42% | 9.47 | 9.55 | 9493 | 903 | 0.54% |
| 2025-06-16 | 9.58 | 9.61 | 0.02 | 0.21% | 9.56 | 9.61 | 7024 | 673 | 0.40% |
| 2025-06-13 | 9.60 | 9.59 | -0.04 | -0.42% | 9.56 | 9.66 | 15177 | 1455 | 0.86% |
| 2025-06-12 | 9.62 | 9.63 | 0.01 | 0.10% | 9.57 | 9.64 | 10584 | 1015 | 0.60% |
| 2025-06-11 | 9.63 | 9.62 | -0.01 | -0.10% | 9.60 | 9.65 | 13838 | 1332 | 0.79% |
| 2025-06-10 | 9.69 | 9.63 | -0.06 | -0.62% | 9.53 | 9.69 | 17449 | 1678 | 0.99% |
| 2025-06-09 | 9.65 | 9.69 | 0.02 | 0.21% | 9.65 | 9.70 | 16218 | 1569 | 0.92% |
| 2025-06-06 | 9.68 | 9.67 | 0.02 | 0.21% | 9.64 | 9.70 | 11732 | 1134 | 0.67% |
| 2025-06-05 | 9.69 | 9.65 | -0.01 | -0.10% | 9.64 | 9.72 | 21481 | 2077 | 1.22% |
| 2025-06-04 | 9.65 | 9.66 | 0.01 | 0.10% | 9.62 | 9.69 | 11345 | 1095 | 0.65% |
| 2025-06-03 | 9.67 | 9.65 | 0.00 | 0.00% | 9.61 | 9.67 | 9371 | 902 | 0.53% |
| 2025-05-30 | 9.72 | 9.65 | -0.08 | -0.82% | 9.62 | 9.76 | 10600 | 1023 | 0.60% |
| 2025-05-29 | 9.65 | 9.73 | 0.12 | 1.25% | 9.58 | 9.78 | 23033 | 2225 | 1.31% |
| 2025-05-28 | 9.60 | 9.61 | -0.02 | -0.21% | 9.58 | 9.66 | 9814 | 944 | 0.56% |
| 2025-05-27 | 9.61 | 9.63 | 0.04 | 0.42% | 9.57 | 9.65 | 10634 | 1021 | 0.61% |
| 2025-05-26 | 9.58 | 9.59 | 0.00 | 0.00% | 9.56 | 9.63 | 9536 | 914 | 0.54% |
| 2025-05-23 | 9.64 | 9.59 | -0.01 | -0.10% | 9.58 | 9.66 | 16675 | 1603 | 0.95% |
| 2025-05-22 | 9.62 | 9.60 | -0.02 | -0.21% | 9.59 | 9.67 | 11575 | 1115 | 0.66% |
| 2025-05-21 | 9.67 | 9.62 | -0.07 | -0.72% | 9.61 | 9.67 | 13286 | 1279 | 0.76% |
| 2025-05-20 | 9.68 | 9.69 | 0.00 | 0.00% | 9.67 | 9.71 | 7948 | 769 | 0.45% |
| 2025-05-19 | 9.67 | 9.69 | 0.03 | 0.31% | 9.62 | 9.70 | 12529 | 1212 | 0.71% |
| 2025-05-16 | 9.67 | 9.66 | -0.03 | -0.31% | 9.63 | 9.69 | 13807 | 1333 | 0.79% |
| 2025-05-15 | 9.70 | 9.69 | -0.02 | -0.21% | 9.66 | 9.70 | 12916 | 1249 | 0.74% |
| 2025-05-14 | 9.72 | 9.71 | 0.00 | 0.00% | 9.63 | 9.75 | 16762 | 1624 | 0.95% |
| 2025-05-13 | 9.82 | 9.71 | -0.06 | -0.61% | 9.67 | 9.85 | 21713 | 2110 | 1.24% |
| 2025-05-12 | 9.72 | 9.77 | 0.09 | 0.93% | 9.67 | 9.82 | 27781 | 2714 | 1.58% |
| 2025-05-09 | 9.80 | 9.68 | -0.08 | -0.82% | 9.65 | 9.80 | 16918 | 1641 | 0.96% |
| 2025-05-08 | 9.73 | 9.76 | 0.02 | 0.21% | 9.71 | 9.82 | 25657 | 2508 | 1.46% |
| 2025-05-07 | 9.74 | 9.74 | 0.01 | 0.10% | 9.71 | 9.81 | 18377 | 1791 | 1.05% |
| 2025-05-06 | 9.69 | 9.73 | 0.05 | 0.52% | 9.69 | 9.79 | 28337 | 2755 | 1.61% |
| 2025-04-30 | 9.70 | 9.68 | -0.08 | -0.82% | 9.52 | 9.76 | 30497 | 2943 | 1.74% |
| 2025-04-29 | 9.72 | 9.76 | 0.06 | 0.62% | 9.69 | 9.80 | 19359 | 1891 | 1.10% |
| 2025-04-28 | 9.80 | 9.70 | -0.05 | -0.51% | 9.65 | 9.80 | 19896 | 1928 | 1.13% |
| 2025-04-25 | 9.77 | 9.75 | -0.02 | -0.20% | 9.74 | 9.85 | 13149 | 1285 | 0.75% |
| 2025-04-24 | 9.79 | 9.77 | -0.02 | -0.20% | 9.71 | 9.82 | 13179 | 1287 | 0.75% |