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 | 10.83 | 10.83 | 0.02 | 0.19% | 10.60 | 11.12 | 231499 | 25135 | 3.26% |
| 2025-07-31 | 11.00 | 10.81 | -0.31 | -2.79% | 10.76 | 11.38 | 339216 | 37611 | 4.77% |
| 2025-07-30 | 10.59 | 11.12 | 0.37 | 3.44% | 10.55 | 11.69 | 389147 | 43520 | 5.48% |
| 2025-07-29 | 10.49 | 10.75 | 0.31 | 2.97% | 10.31 | 10.86 | 257764 | 27449 | 3.63% |
| 2025-07-28 | 10.17 | 10.44 | 0.16 | 1.56% | 10.17 | 10.51 | 167603 | 17423 | 2.36% |
| 2025-07-25 | 10.56 | 10.28 | -0.32 | -3.02% | 10.26 | 10.76 | 266114 | 27844 | 3.75% |
| 2025-07-24 | 10.77 | 10.60 | -0.01 | -0.09% | 10.36 | 10.97 | 322352 | 34055 | 4.54% |
| 2025-07-23 | 10.40 | 10.61 | -0.12 | -1.12% | 10.27 | 11.28 | 516818 | 55942 | 7.27% |
| 2025-07-22 | 10.08 | 10.73 | 0.58 | 5.71% | 9.97 | 11.08 | 546797 | 57423 | 7.70% |
| 2025-07-21 | 9.75 | 10.15 | 0.32 | 3.26% | 9.60 | 10.36 | 397406 | 39670 | 5.59% |
| 2025-07-18 | 10.01 | 9.83 | -0.35 | -3.44% | 9.61 | 10.01 | 379366 | 37021 | 5.34% |
| 2025-07-17 | 9.16 | 10.21 | 1.09 | 11.95% | 9.15 | 10.80 | 641048 | 64779 | 9.02% |
| 2025-07-16 | 8.95 | 9.12 | 0.21 | 2.36% | 8.80 | 9.15 | 132995 | 11908 | 1.87% |
| 2025-07-15 | 9.06 | 8.91 | -0.19 | -2.09% | 8.80 | 9.13 | 131004 | 11665 | 1.84% |
| 2025-07-14 | 9.17 | 9.10 | -0.06 | -0.66% | 9.05 | 9.26 | 118205 | 10783 | 1.66% |
| 2025-07-11 | 9.10 | 9.16 | 0.13 | 1.44% | 9.03 | 9.20 | 84299 | 7697 | 1.19% |
| 2025-07-10 | 8.93 | 9.03 | 0.05 | 0.56% | 8.92 | 9.22 | 71736 | 6522 | 1.01% |
| 2025-07-09 | 9.03 | 8.98 | 0.02 | 0.22% | 8.86 | 9.13 | 61715 | 5541 | 0.87% |
| 2025-07-08 | 8.96 | 8.96 | -0.03 | -0.33% | 8.92 | 9.27 | 78933 | 7153 | 1.11% |
| 2025-07-07 | 9.10 | 8.99 | -0.06 | -0.66% | 8.95 | 9.29 | 91097 | 8306 | 1.28% |
| 2025-07-04 | 9.03 | 9.05 | 0.11 | 1.23% | 9.00 | 9.23 | 102773 | 9344 | 1.45% |
| 2025-07-03 | 8.79 | 8.94 | 0.15 | 1.71% | 8.72 | 8.97 | 74888 | 6651 | 1.05% |
| 2025-07-02 | 8.78 | 8.79 | -0.08 | -0.90% | 8.71 | 8.99 | 71591 | 6323 | 1.01% |
| 2025-07-01 | 8.62 | 8.87 | 0.21 | 2.42% | 8.61 | 8.89 | 74610 | 6531 | 1.05% |
| 2025-06-30 | 8.52 | 8.66 | 0.14 | 1.64% | 8.46 | 8.67 | 57005 | 4880 | 0.80% |
| 2025-06-27 | 8.50 | 8.52 | -0.03 | -0.35% | 8.47 | 8.58 | 50671 | 4320 | 0.71% |
| 2025-06-26 | 8.51 | 8.55 | 0.05 | 0.59% | 8.29 | 8.55 | 62766 | 5287 | 0.88% |
| 2025-06-25 | 8.61 | 8.50 | -0.07 | -0.82% | 8.45 | 8.66 | 58893 | 5016 | 0.83% |
| 2025-06-24 | 8.48 | 8.57 | 0.08 | 0.94% | 8.48 | 8.62 | 48201 | 4128 | 0.68% |
| 2025-06-23 | 8.43 | 8.49 | 0.11 | 1.31% | 8.26 | 8.55 | 67830 | 5695 | 0.95% |
| 2025-06-20 | 8.39 | 8.38 | -0.06 | -0.71% | 8.35 | 8.54 | 39861 | 3362 | 0.56% |
| 2025-06-19 | 8.64 | 8.44 | -0.20 | -2.31% | 8.39 | 8.68 | 77990 | 6624 | 1.10% |
| 2025-06-18 | 8.71 | 8.64 | -0.27 | -3.03% | 8.61 | 8.91 | 120692 | 10527 | 1.70% |
| 2025-06-17 | 9.20 | 8.91 | -0.05 | -0.56% | 8.82 | 9.49 | 234700 | 21543 | 3.30% |
| 2025-06-16 | 8.75 | 8.96 | 0.36 | 4.19% | 8.64 | 9.29 | 164263 | 14845 | 2.31% |
| 2025-06-13 | 8.90 | 8.60 | -0.24 | -2.71% | 8.56 | 8.90 | 61799 | 5365 | 0.87% |
| 2025-06-12 | 8.75 | 8.84 | 0.11 | 1.26% | 8.71 | 8.93 | 79410 | 7008 | 1.12% |
| 2025-06-11 | 8.73 | 8.73 | -0.04 | -0.46% | 8.70 | 8.85 | 50826 | 4452 | 0.72% |
| 2025-06-10 | 8.85 | 8.77 | -0.02 | -0.23% | 8.66 | 8.90 | 66708 | 5861 | 0.94% |
| 2025-06-09 | 8.58 | 8.79 | 0.21 | 2.45% | 8.56 | 8.92 | 72495 | 6389 | 1.02% |
| 2025-06-06 | 8.81 | 8.58 | -0.20 | -2.28% | 8.53 | 8.85 | 69839 | 6026 | 0.98% |
| 2025-06-05 | 8.86 | 8.78 | -0.05 | -0.57% | 8.62 | 8.87 | 119906 | 10479 | 1.69% |
| 2025-06-04 | 8.75 | 8.83 | 0.13 | 1.49% | 8.67 | 9.14 | 150500 | 13421 | 2.12% |
| 2025-06-03 | 8.40 | 8.70 | 0.30 | 3.57% | 8.31 | 8.76 | 124580 | 10751 | 1.75% |
| 2025-05-30 | 8.47 | 8.40 | -0.02 | -0.24% | 8.37 | 8.59 | 101122 | 8554 | 1.42% |
| 2025-05-29 | 8.08 | 8.42 | 0.31 | 3.82% | 8.04 | 8.43 | 106438 | 8820 | 1.50% |
| 2025-05-28 | 8.04 | 8.11 | 0.15 | 1.88% | 7.95 | 8.24 | 72842 | 5915 | 1.03% |
| 2025-05-27 | 7.86 | 7.96 | 0.08 | 1.02% | 7.84 | 8.00 | 27794 | 2208 | 0.39% |
| 2025-05-26 | 7.93 | 7.88 | -0.06 | -0.76% | 7.79 | 8.02 | 34637 | 2723 | 0.49% |
| 2025-05-23 | 7.91 | 7.94 | 0.02 | 0.25% | 7.91 | 8.09 | 37355 | 2998 | 0.53% |
| 2025-05-22 | 8.00 | 7.92 | -0.09 | -1.12% | 7.89 | 8.04 | 27358 | 2176 | 0.39% |
| 2025-05-21 | 8.06 | 8.01 | -0.03 | -0.37% | 8.00 | 8.13 | 28978 | 2335 | 0.41% |
| 2025-05-20 | 7.98 | 8.04 | 0.09 | 1.13% | 7.97 | 8.06 | 34773 | 2794 | 0.49% |
| 2025-05-19 | 7.99 | 7.95 | -0.01 | -0.13% | 7.90 | 8.04 | 24251 | 1927 | 0.34% |
| 2025-05-16 | 7.87 | 7.96 | 0.08 | 1.02% | 7.83 | 7.98 | 30048 | 2379 | 0.42% |
| 2025-05-15 | 7.86 | 7.88 | 0.02 | 0.25% | 7.78 | 7.90 | 22627 | 1776 | 0.32% |
| 2025-05-14 | 7.86 | 7.86 | 0.01 | 0.13% | 7.79 | 7.91 | 23176 | 1816 | 0.33% |
| 2025-05-13 | 7.93 | 7.85 | -0.02 | -0.25% | 7.84 | 7.94 | 23392 | 1845 | 0.33% |
| 2025-05-12 | 7.92 | 7.87 | 0.00 | 0.00% | 7.81 | 7.94 | 30500 | 2394 | 0.43% |
| 2025-05-09 | 8.00 | 7.87 | -0.12 | -1.50% | 7.87 | 8.01 | 21811 | 1728 | 0.31% |
| 2025-05-08 | 7.90 | 7.99 | 0.08 | 1.01% | 7.84 | 8.02 | 29624 | 2362 | 0.42% |
| 2025-05-07 | 7.94 | 7.91 | 0.01 | 0.13% | 7.84 | 8.06 | 39362 | 3131 | 0.55% |
| 2025-05-06 | 7.77 | 7.90 | 0.07 | 0.89% | 7.77 | 7.90 | 34055 | 2673 | 0.48% |
| 2025-04-30 | 7.68 | 7.83 | 0.22 | 2.89% | 7.66 | 7.88 | 35376 | 2751 | 0.50% |
| 2025-04-29 | 7.69 | 7.61 | 0.03 | 0.40% | 7.59 | 7.71 | 21790 | 1667 | 0.31% |
| 2025-04-28 | 7.77 | 7.58 | -0.13 | -1.69% | 7.51 | 7.77 | 21888 | 1660 | 0.31% |
| 2025-04-25 | 7.89 | 7.71 | -0.14 | -1.78% | 7.69 | 7.91 | 46812 | 3636 | 0.66% |
| 2025-04-24 | 7.80 | 7.85 | 0.02 | 0.26% | 7.79 | 8.00 | 40251 | 3171 | 0.57% |