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 | 10.40 | 10.66 | 0.20 | 1.91% | 10.18 | 11.29 | 600365 | 64641 | 7.84% |
| 2025-07-31 | 10.63 | 10.46 | -0.14 | -1.32% | 10.28 | 11.34 | 488380 | 52070 | 6.38% |
| 2025-07-30 | 10.97 | 10.60 | -0.40 | -3.64% | 10.40 | 11.04 | 536988 | 57393 | 7.02% |
| 2025-07-29 | 10.28 | 11.00 | 0.84 | 8.27% | 10.25 | 11.69 | 822355 | 89963 | 10.74% |
| 2025-07-28 | 9.66 | 10.16 | 0.62 | 6.50% | 9.54 | 10.17 | 502819 | 49737 | 6.57% |
| 2025-07-25 | 9.05 | 9.54 | 0.46 | 5.07% | 8.97 | 9.60 | 387202 | 35953 | 5.06% |
| 2025-07-24 | 8.61 | 9.08 | 0.44 | 5.09% | 8.59 | 9.26 | 394115 | 35484 | 5.15% |
| 2025-07-23 | 8.70 | 8.64 | -0.12 | -1.37% | 8.53 | 8.87 | 282093 | 24473 | 3.69% |
| 2025-07-22 | 8.53 | 8.76 | 0.23 | 2.70% | 8.45 | 8.79 | 320006 | 27674 | 4.18% |
| 2025-07-21 | 8.30 | 8.53 | 0.34 | 4.15% | 8.15 | 8.68 | 340673 | 28911 | 4.45% |
| 2025-07-18 | 8.17 | 8.19 | 0.11 | 1.36% | 8.13 | 8.57 | 386513 | 32196 | 5.05% |
| 2025-07-17 | 7.86 | 8.08 | 0.30 | 3.86% | 7.72 | 8.12 | 334756 | 26585 | 4.37% |
| 2025-07-16 | 7.33 | 7.78 | 0.46 | 6.28% | 7.27 | 8.06 | 499002 | 38624 | 6.52% |
| 2025-07-15 | 7.41 | 7.32 | -0.07 | -0.95% | 7.18 | 7.45 | 159509 | 11655 | 2.08% |
| 2025-07-14 | 7.42 | 7.39 | 0.01 | 0.14% | 7.33 | 7.45 | 109026 | 8053 | 1.42% |
| 2025-07-11 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.46 | 130244 | 9626 | 1.70% |
| 2025-07-10 | 7.38 | 7.43 | 0.05 | 0.68% | 7.36 | 7.53 | 153686 | 11450 | 2.01% |
| 2025-07-09 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.57 | 126402 | 9382 | 1.65% |
| 2025-07-08 | 7.14 | 7.45 | 0.30 | 4.20% | 7.13 | 7.54 | 254747 | 18837 | 3.33% |
| 2025-07-07 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.18 | 85417 | 6090 | 1.12% |
| 2025-07-04 | 7.35 | 7.12 | -0.13 | -1.79% | 7.08 | 7.42 | 170873 | 12269 | 2.23% |
| 2025-07-03 | 7.28 | 7.25 | -0.06 | -0.82% | 7.15 | 7.31 | 139262 | 10049 | 1.82% |
| 2025-07-02 | 7.15 | 7.31 | 0.16 | 2.24% | 7.11 | 7.35 | 205667 | 14878 | 2.69% |
| 2025-07-01 | 7.12 | 7.15 | -0.03 | -0.42% | 7.10 | 7.23 | 107977 | 7720 | 1.41% |
| 2025-06-30 | 7.03 | 7.18 | 0.18 | 2.57% | 7.02 | 7.24 | 150548 | 10764 | 1.97% |
| 2025-06-27 | 7.09 | 7.00 | 0.01 | 0.14% | 7.00 | 7.29 | 169882 | 12095 | 2.22% |
| 2025-06-26 | 10.13 | 9.97 | -0.10 | -0.99% | 9.94 | 10.16 | 113173 | 11370 | 2.07% |
| 2025-06-25 | 10.00 | 10.07 | 0.18 | 1.82% | 9.89 | 10.11 | 139457 | 13967 | 2.55% |
| 2025-06-24 | 9.51 | 9.89 | 0.45 | 4.77% | 9.44 | 9.91 | 149068 | 14490 | 2.73% |
| 2025-06-23 | 9.35 | 9.44 | 0.09 | 0.96% | 9.21 | 9.47 | 74384 | 6984 | 1.36% |
| 2025-06-20 | 9.52 | 9.35 | -0.03 | -0.32% | 9.33 | 9.84 | 136728 | 13050 | 2.50% |
| 2025-06-19 | 9.55 | 9.38 | 0.15 | 1.63% | 9.36 | 10.06 | 202912 | 19604 | 3.71% |
| 2025-06-18 | 9.21 | 9.23 | -0.02 | -0.22% | 9.13 | 9.32 | 57353 | 5294 | 1.05% |
| 2025-06-17 | 9.28 | 9.25 | -0.02 | -0.22% | 9.15 | 9.28 | 45962 | 4239 | 0.84% |
| 2025-06-16 | 9.11 | 9.27 | 0.13 | 1.42% | 9.01 | 9.30 | 81371 | 7464 | 1.49% |
| 2025-06-13 | 9.41 | 9.14 | -0.32 | -3.38% | 9.01 | 9.45 | 149724 | 13737 | 2.74% |
| 2025-06-12 | 9.59 | 9.46 | -0.13 | -1.36% | 9.41 | 9.59 | 72004 | 6814 | 1.32% |
| 2025-06-11 | 9.52 | 9.59 | 0.07 | 0.74% | 9.49 | 9.78 | 80055 | 7750 | 1.46% |
| 2025-06-10 | 9.72 | 9.52 | -0.20 | -2.06% | 9.44 | 9.76 | 95895 | 9204 | 1.75% |
| 2025-06-09 | 9.52 | 9.72 | 0.24 | 2.53% | 9.50 | 9.73 | 67382 | 6507 | 1.23% |
| 2025-06-06 | 9.55 | 9.48 | -0.04 | -0.42% | 9.43 | 9.57 | 38293 | 3626 | 0.70% |
| 2025-06-05 | 9.50 | 9.52 | -0.02 | -0.21% | 9.42 | 9.58 | 57529 | 5452 | 1.05% |
| 2025-06-04 | 9.44 | 9.54 | 0.16 | 1.71% | 9.42 | 9.62 | 66912 | 6380 | 1.22% |
| 2025-06-03 | 9.26 | 9.38 | 0.06 | 0.64% | 9.26 | 9.39 | 39174 | 3664 | 0.72% |
| 2025-05-30 | 9.51 | 9.32 | -0.25 | -2.61% | 9.26 | 9.51 | 70769 | 6617 | 1.29% |
| 2025-05-29 | 9.45 | 9.57 | 0.12 | 1.27% | 9.44 | 9.63 | 85954 | 8197 | 1.57% |
| 2025-05-28 | 9.77 | 9.45 | -0.32 | -3.28% | 9.38 | 9.85 | 97856 | 9360 | 1.79% |
| 2025-05-27 | 9.91 | 9.77 | -0.20 | -2.01% | 9.71 | 9.93 | 73432 | 7180 | 1.34% |
| 2025-05-26 | 9.81 | 9.97 | 0.10 | 1.01% | 9.77 | 10.13 | 69402 | 6897 | 1.27% |
| 2025-05-23 | 10.09 | 9.87 | -0.20 | -1.99% | 9.85 | 10.16 | 91174 | 9127 | 1.67% |
| 2025-05-22 | 10.17 | 10.07 | -0.16 | -1.56% | 10.05 | 10.27 | 70831 | 7185 | 1.30% |
| 2025-05-21 | 10.39 | 10.23 | -0.13 | -1.25% | 10.16 | 10.46 | 88312 | 9064 | 1.62% |
| 2025-05-20 | 10.42 | 10.36 | -0.13 | -1.24% | 10.22 | 10.52 | 119742 | 12410 | 2.19% |
| 2025-05-19 | 10.85 | 10.49 | -0.33 | -3.05% | 10.41 | 10.96 | 153057 | 16150 | 2.80% |
| 2025-05-16 | 10.07 | 10.82 | 0.71 | 7.02% | 10.03 | 11.05 | 301606 | 32177 | 5.52% |
| 2025-05-15 | 10.27 | 10.11 | -0.14 | -1.37% | 9.95 | 10.27 | 142784 | 14384 | 2.61% |
| 2025-05-14 | 10.36 | 10.25 | -0.21 | -2.01% | 10.10 | 10.40 | 162434 | 16625 | 2.97% |
| 2025-05-13 | 10.53 | 10.46 | 0.04 | 0.38% | 10.42 | 10.88 | 235216 | 25040 | 4.30% |
| 2025-05-12 | 10.52 | 10.42 | 0.13 | 1.26% | 10.16 | 10.55 | 192494 | 19935 | 3.52% |
| 2025-05-09 | 10.85 | 10.29 | -0.44 | -4.10% | 10.22 | 10.88 | 450168 | 47041 | 8.23% |
| 2025-05-08 | 8.90 | 10.73 | 1.79 | 20.02% | 8.90 | 10.73 | 443236 | 45329 | 8.11% |
| 2025-05-07 | 9.09 | 8.94 | -0.07 | -0.78% | 8.91 | 9.17 | 87178 | 7868 | 1.59% |
| 2025-05-06 | 8.80 | 9.01 | 0.33 | 3.80% | 8.75 | 9.01 | 100736 | 8942 | 1.84% |
| 2025-04-30 | 8.56 | 8.68 | 0.11 | 1.28% | 8.53 | 8.81 | 87041 | 7572 | 1.59% |
| 2025-04-29 | 8.54 | 8.57 | 0.04 | 0.47% | 8.48 | 8.75 | 73960 | 6380 | 1.35% |
| 2025-04-28 | 8.56 | 8.53 | -0.14 | -1.61% | 8.53 | 8.65 | 47790 | 4096 | 0.87% |
| 2025-04-25 | 8.75 | 8.67 | -0.05 | -0.57% | 8.66 | 8.79 | 43109 | 3755 | 0.79% |
| 2025-04-24 | 8.80 | 8.72 | 0.01 | 0.11% | 8.64 | 8.90 | 88263 | 7732 | 1.61% |