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 | 9.43 | 9.41 | 0.01 | 0.11% | 9.30 | 9.47 | 43094 | 4048 | 1.81% |
| 2025-07-31 | 9.58 | 9.40 | -0.23 | -2.39% | 9.32 | 9.73 | 73937 | 7029 | 3.11% |
| 2025-07-30 | 9.88 | 9.63 | -0.26 | -2.63% | 9.57 | 9.88 | 64738 | 6265 | 2.72% |
| 2025-07-29 | 9.50 | 9.89 | 0.36 | 3.78% | 9.49 | 10.05 | 106330 | 10442 | 4.47% |
| 2025-07-28 | 9.26 | 9.53 | 0.26 | 2.80% | 9.20 | 9.60 | 81634 | 7737 | 3.43% |
| 2025-07-25 | 9.12 | 9.27 | 0.11 | 1.20% | 9.12 | 9.27 | 37261 | 3427 | 1.57% |
| 2025-07-24 | 9.05 | 9.16 | 0.16 | 1.78% | 9.01 | 9.20 | 41656 | 3802 | 1.75% |
| 2025-07-23 | 9.15 | 9.00 | -0.13 | -1.42% | 8.97 | 9.18 | 37833 | 3438 | 1.59% |
| 2025-07-22 | 9.06 | 9.13 | 0.07 | 0.77% | 8.99 | 9.15 | 41123 | 3735 | 1.73% |
| 2025-07-21 | 8.96 | 9.06 | 0.10 | 1.12% | 8.95 | 9.08 | 39966 | 3603 | 1.68% |
| 2025-07-18 | 8.91 | 8.96 | 0.02 | 0.22% | 8.82 | 9.05 | 39103 | 3487 | 1.64% |
| 2025-07-17 | 8.85 | 8.94 | 0.12 | 1.36% | 8.71 | 8.95 | 43390 | 3856 | 1.82% |
| 2025-07-16 | 8.79 | 8.82 | 0.04 | 0.46% | 8.72 | 8.88 | 35792 | 3157 | 1.50% |
| 2025-07-15 | 8.87 | 8.78 | -0.08 | -0.90% | 8.64 | 8.91 | 39390 | 3437 | 1.66% |
| 2025-07-14 | 8.86 | 8.86 | 0.09 | 1.03% | 8.74 | 8.91 | 42767 | 3776 | 1.80% |
| 2025-07-11 | 8.70 | 8.77 | 0.06 | 0.69% | 8.56 | 8.81 | 47514 | 4133 | 2.00% |
| 2025-07-10 | 8.73 | 8.71 | -0.02 | -0.23% | 8.60 | 8.79 | 32256 | 2801 | 1.36% |
| 2025-07-09 | 8.79 | 8.73 | -0.06 | -0.68% | 8.69 | 8.84 | 51047 | 4476 | 2.15% |
| 2025-07-08 | 8.69 | 8.79 | 0.14 | 1.62% | 8.54 | 8.82 | 45898 | 4014 | 1.93% |
| 2025-07-07 | 8.75 | 8.65 | -0.09 | -1.03% | 8.61 | 8.83 | 47480 | 4128 | 2.00% |
| 2025-07-04 | 9.05 | 8.74 | -0.29 | -3.21% | 8.69 | 9.05 | 73310 | 6441 | 3.08% |
| 2025-07-03 | 8.99 | 9.03 | 0.05 | 0.56% | 8.93 | 9.14 | 63353 | 5715 | 2.66% |
| 2025-07-02 | 8.96 | 8.98 | -0.04 | -0.44% | 8.85 | 9.05 | 51137 | 4561 | 2.15% |
| 2025-07-01 | 9.28 | 9.02 | -0.28 | -3.01% | 8.91 | 9.29 | 82175 | 7442 | 3.45% |
| 2025-06-30 | 9.11 | 9.30 | 0.19 | 2.09% | 9.06 | 9.30 | 93585 | 8632 | 3.93% |
| 2025-06-27 | 9.15 | 9.11 | 0.09 | 1.00% | 9.07 | 9.38 | 98438 | 9054 | 4.14% |
| 2025-06-26 | 9.25 | 9.02 | -0.28 | -3.01% | 8.97 | 9.40 | 115218 | 10514 | 4.84% |
| 2025-06-25 | 9.15 | 9.30 | 0.19 | 2.09% | 9.09 | 9.65 | 163314 | 15165 | 6.86% |
| 2025-06-24 | 8.96 | 9.11 | 0.06 | 0.66% | 8.83 | 9.22 | 147688 | 13386 | 6.21% |
| 2025-06-23 | 8.88 | 9.05 | -0.02 | -0.22% | 8.75 | 9.28 | 161269 | 14577 | 6.78% |
| 2025-06-20 | 9.13 | 9.07 | -0.08 | -0.87% | 8.86 | 9.28 | 176174 | 15947 | 7.40% |
| 2025-06-19 | 9.56 | 9.15 | -0.43 | -4.49% | 8.85 | 9.56 | 281194 | 25706 | 11.82% |
| 2025-06-18 | 7.95 | 9.58 | 1.60 | 20.05% | 7.90 | 9.58 | 290056 | 26617 | 12.19% |
| 2025-06-17 | 8.01 | 7.98 | -0.03 | -0.37% | 7.96 | 8.20 | 32395 | 2614 | 1.36% |
| 2025-06-16 | 7.80 | 8.01 | 0.17 | 2.17% | 7.80 | 8.12 | 21069 | 1684 | 0.89% |
| 2025-06-13 | 8.08 | 7.84 | -0.28 | -3.45% | 7.82 | 8.15 | 42507 | 3375 | 1.79% |
| 2025-06-12 | 8.08 | 8.12 | 0.00 | 0.00% | 8.08 | 8.50 | 68251 | 5649 | 2.87% |
| 2025-06-11 | 7.71 | 8.12 | 0.40 | 5.18% | 7.70 | 8.19 | 88564 | 7107 | 3.72% |
| 2025-06-10 | 7.90 | 7.72 | -0.15 | -1.91% | 7.60 | 7.93 | 34572 | 2685 | 1.45% |
| 2025-06-09 | 7.77 | 7.87 | 0.10 | 1.29% | 7.72 | 7.88 | 25463 | 1992 | 1.07% |
| 2025-06-06 | 7.80 | 7.77 | 0.00 | 0.00% | 7.71 | 7.82 | 25771 | 1997 | 1.08% |
| 2025-06-05 | 7.76 | 7.77 | 0.01 | 0.13% | 7.64 | 7.79 | 37386 | 2888 | 1.57% |
| 2025-06-04 | 7.69 | 7.76 | 0.06 | 0.78% | 7.67 | 7.81 | 30232 | 2344 | 1.27% |
| 2025-06-03 | 7.70 | 7.70 | -0.08 | -1.03% | 7.65 | 7.79 | 34025 | 2622 | 1.43% |
| 2025-05-30 | 8.07 | 7.78 | -0.29 | -3.59% | 7.71 | 8.07 | 55809 | 4375 | 2.35% |
| 2025-05-29 | 8.05 | 8.07 | 0.02 | 0.25% | 7.92 | 8.20 | 80200 | 6458 | 3.37% |
| 2025-05-28 | 7.52 | 8.05 | 0.54 | 7.19% | 7.52 | 8.18 | 129829 | 10267 | 5.46% |
| 2025-05-27 | 7.43 | 7.51 | 0.08 | 1.08% | 7.29 | 7.54 | 31302 | 2320 | 1.32% |
| 2025-05-26 | 7.32 | 7.43 | 0.14 | 1.92% | 7.29 | 7.48 | 23407 | 1731 | 0.98% |
| 2025-05-23 | 7.45 | 7.29 | -0.15 | -2.02% | 7.28 | 7.53 | 32104 | 2378 | 1.35% |
| 2025-05-22 | 7.60 | 7.44 | -0.15 | -1.98% | 7.41 | 7.70 | 40481 | 3043 | 1.70% |
| 2025-05-21 | 7.76 | 7.59 | -0.18 | -2.32% | 7.51 | 7.78 | 40664 | 3088 | 1.71% |
| 2025-05-20 | 7.74 | 7.77 | 0.07 | 0.91% | 7.63 | 7.80 | 26811 | 2076 | 1.13% |
| 2025-05-19 | 7.56 | 7.70 | 0.11 | 1.45% | 7.51 | 7.72 | 21212 | 1617 | 0.89% |
| 2025-05-16 | 7.58 | 7.59 | 0.01 | 0.13% | 7.50 | 7.71 | 17768 | 1358 | 0.75% |
| 2025-05-15 | 7.69 | 7.58 | -0.08 | -1.04% | 7.51 | 7.69 | 21387 | 1620 | 0.90% |
| 2025-05-14 | 7.73 | 7.66 | -0.05 | -0.65% | 7.62 | 7.77 | 22027 | 1694 | 0.93% |
| 2025-05-13 | 7.86 | 7.71 | -0.09 | -1.15% | 7.68 | 7.91 | 21216 | 1646 | 0.89% |
| 2025-05-12 | 7.79 | 7.80 | 0.08 | 1.04% | 7.73 | 7.87 | 22908 | 1789 | 0.96% |
| 2025-05-09 | 7.90 | 7.72 | -0.16 | -2.03% | 7.69 | 7.90 | 27507 | 2134 | 1.16% |
| 2025-05-08 | 7.75 | 7.88 | 0.13 | 1.68% | 7.70 | 7.90 | 24833 | 1945 | 1.04% |
| 2025-05-07 | 7.85 | 7.75 | -0.03 | -0.39% | 7.68 | 7.92 | 29521 | 2301 | 1.24% |
| 2025-05-06 | 7.55 | 7.78 | 0.28 | 3.73% | 7.51 | 7.80 | 36046 | 2786 | 1.51% |
| 2025-04-30 | 7.46 | 7.50 | 0.11 | 1.49% | 7.35 | 7.60 | 32755 | 2462 | 1.38% |
| 2025-04-29 | 7.41 | 7.39 | 0.00 | 0.00% | 7.25 | 7.43 | 23317 | 1714 | 0.98% |
| 2025-04-28 | 7.29 | 7.39 | 0.05 | 0.68% | 7.18 | 7.48 | 33672 | 2464 | 1.42% |
| 2025-04-25 | 7.36 | 7.34 | -0.02 | -0.27% | 7.25 | 7.52 | 22868 | 1685 | 0.96% |