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 | 9.99 | 10.18 | 0.18 | 1.80% | 9.87 | 10.18 | 41770 | 4190 | 2.79% |
| 2025-07-31 | 10.22 | 10.00 | -0.23 | -2.25% | 9.87 | 10.34 | 55529 | 5594 | 3.71% |
| 2025-07-30 | 10.33 | 10.23 | -0.10 | -0.97% | 10.11 | 10.54 | 33908 | 3468 | 2.26% |
| 2025-07-29 | 10.30 | 10.33 | 0.08 | 0.78% | 10.10 | 10.42 | 34804 | 3562 | 2.32% |
| 2025-07-28 | 10.26 | 10.25 | 0.04 | 0.39% | 10.08 | 10.43 | 28866 | 2957 | 1.93% |
| 2025-07-25 | 10.50 | 10.21 | -0.04 | -0.39% | 10.15 | 10.50 | 29556 | 3033 | 1.97% |
| 2025-07-24 | 10.28 | 10.25 | 0.03 | 0.29% | 10.07 | 10.34 | 30120 | 3069 | 2.01% |
| 2025-07-23 | 10.52 | 10.22 | -0.43 | -4.04% | 10.04 | 10.65 | 71690 | 7298 | 4.79% |
| 2025-07-22 | 10.23 | 10.65 | 0.48 | 4.72% | 10.23 | 10.98 | 98699 | 10577 | 6.59% |
| 2025-07-21 | 9.74 | 10.17 | 0.49 | 5.06% | 9.62 | 10.53 | 54401 | 5527 | 3.63% |
| 2025-07-18 | 9.77 | 9.68 | 0.00 | 0.00% | 9.60 | 9.86 | 22218 | 2148 | 1.48% |
| 2025-07-17 | 9.58 | 9.68 | 0.05 | 0.52% | 9.58 | 9.82 | 24561 | 2383 | 1.64% |
| 2025-07-16 | 9.61 | 9.63 | -0.08 | -0.82% | 9.45 | 9.78 | 28602 | 2752 | 1.91% |
| 2025-07-15 | 9.98 | 9.71 | -0.23 | -2.31% | 9.61 | 9.99 | 42966 | 4194 | 2.87% |
| 2025-07-14 | 9.51 | 9.94 | 0.48 | 5.07% | 9.37 | 9.95 | 39469 | 3847 | 2.64% |
| 2025-07-11 | 9.61 | 9.46 | -0.10 | -1.05% | 9.30 | 9.62 | 29861 | 2822 | 1.99% |
| 2025-07-10 | 9.55 | 9.56 | 0.06 | 0.63% | 9.33 | 9.58 | 24917 | 2358 | 1.66% |
| 2025-07-09 | 9.60 | 9.50 | -0.12 | -1.25% | 9.45 | 9.65 | 18527 | 1768 | 1.24% |
| 2025-07-08 | 9.50 | 9.62 | 0.20 | 2.12% | 9.36 | 9.64 | 25871 | 2453 | 1.73% |
| 2025-07-07 | 9.52 | 9.42 | -0.02 | -0.21% | 9.33 | 9.58 | 22622 | 2131 | 1.51% |
| 2025-07-04 | 9.60 | 9.44 | -0.09 | -0.94% | 9.30 | 9.63 | 31863 | 3008 | 2.13% |
| 2025-07-03 | 9.57 | 9.53 | -0.06 | -0.63% | 9.31 | 9.64 | 40255 | 3811 | 2.69% |
| 2025-07-02 | 9.45 | 9.59 | 0.09 | 0.95% | 9.22 | 9.98 | 66367 | 6386 | 4.43% |
| 2025-07-01 | 9.34 | 9.50 | 0.25 | 2.70% | 9.25 | 9.60 | 52062 | 4913 | 3.48% |
| 2025-06-30 | 8.97 | 9.25 | 0.41 | 4.64% | 8.87 | 9.35 | 53477 | 4924 | 3.57% |
| 2025-06-27 | 8.76 | 8.84 | 0.12 | 1.38% | 8.68 | 8.88 | 21204 | 1866 | 1.42% |
| 2025-06-26 | 8.67 | 8.72 | -0.01 | -0.11% | 8.58 | 8.83 | 28129 | 2451 | 1.88% |
| 2025-06-25 | 8.69 | 8.73 | 0.12 | 1.39% | 8.60 | 8.77 | 31120 | 2708 | 2.08% |
| 2025-06-24 | 8.38 | 8.61 | 0.29 | 3.49% | 8.29 | 8.64 | 27336 | 2323 | 1.83% |
| 2025-06-23 | 7.95 | 8.32 | 0.37 | 4.65% | 7.83 | 8.33 | 29897 | 2453 | 2.00% |
| 2025-06-20 | 7.94 | 7.95 | 0.01 | 0.13% | 7.86 | 8.09 | 28119 | 2245 | 1.88% |
| 2025-06-19 | 8.36 | 7.94 | -0.34 | -4.11% | 7.91 | 8.36 | 29940 | 2412 | 2.00% |
| 2025-06-18 | 8.30 | 8.28 | -0.03 | -0.36% | 8.14 | 8.31 | 25603 | 2109 | 1.71% |
| 2025-06-17 | 8.44 | 8.31 | -0.10 | -1.19% | 8.21 | 8.48 | 24571 | 2046 | 1.64% |
| 2025-06-16 | 8.45 | 8.41 | -0.04 | -0.47% | 8.30 | 8.66 | 36063 | 3037 | 2.41% |
| 2025-06-13 | 8.64 | 8.45 | -0.15 | -1.74% | 8.36 | 8.82 | 42843 | 3671 | 2.86% |
| 2025-06-12 | 8.63 | 8.60 | 0.03 | 0.35% | 8.52 | 8.70 | 22150 | 1905 | 1.48% |
| 2025-06-11 | 8.57 | 8.57 | 0.12 | 1.42% | 8.38 | 8.61 | 26294 | 2245 | 1.76% |
| 2025-06-10 | 8.48 | 8.45 | 0.00 | 0.00% | 8.36 | 8.62 | 43127 | 3667 | 2.88% |
| 2025-06-09 | 8.28 | 8.45 | 0.28 | 3.43% | 8.21 | 8.45 | 45046 | 3753 | 3.01% |
| 2025-06-06 | 8.16 | 8.17 | 0.07 | 0.86% | 8.06 | 8.22 | 20434 | 1663 | 1.36% |
| 2025-06-05 | 8.12 | 8.10 | -0.01 | -0.12% | 8.03 | 8.23 | 31587 | 2568 | 2.11% |
| 2025-06-04 | 8.19 | 8.11 | 0.13 | 1.63% | 7.99 | 8.28 | 31352 | 2543 | 2.09% |
| 2025-06-03 | 7.81 | 7.98 | 0.08 | 1.01% | 7.80 | 8.18 | 33860 | 2705 | 2.26% |
| 2025-05-30 | 8.25 | 7.90 | -0.06 | -0.75% | 7.89 | 8.46 | 43857 | 3533 | 2.93% |
| 2025-05-29 | 7.90 | 7.96 | 0.07 | 0.89% | 7.80 | 8.05 | 34591 | 2757 | 2.31% |
| 2025-05-28 | 7.75 | 7.89 | 0.16 | 2.07% | 7.73 | 7.96 | 38456 | 3018 | 2.57% |
| 2025-05-27 | 7.71 | 7.73 | 0.02 | 0.26% | 7.60 | 7.84 | 26577 | 2050 | 1.77% |
| 2025-05-26 | 7.67 | 7.71 | 0.11 | 1.45% | 7.65 | 7.79 | 27980 | 2161 | 1.87% |
| 2025-05-23 | 7.62 | 7.60 | -0.08 | -1.04% | 7.57 | 7.80 | 27501 | 2113 | 1.84% |
| 2025-05-22 | 7.81 | 7.68 | -0.08 | -1.03% | 7.61 | 7.94 | 26801 | 2080 | 1.79% |
| 2025-05-21 | 7.99 | 7.76 | -0.15 | -1.90% | 7.72 | 8.04 | 36931 | 2884 | 2.47% |
| 2025-05-20 | 7.80 | 7.91 | 0.16 | 2.06% | 7.80 | 8.18 | 43643 | 3466 | 2.91% |
| 2025-05-19 | 7.69 | 7.75 | 0.24 | 3.20% | 7.50 | 7.87 | 50235 | 3890 | 3.36% |
| 2025-05-16 | 7.45 | 7.51 | 0.08 | 1.08% | 7.40 | 7.59 | 25736 | 1938 | 1.72% |
| 2025-05-15 | 7.40 | 7.43 | 0.05 | 0.68% | 7.27 | 7.47 | 24419 | 1804 | 1.63% |
| 2025-05-14 | 7.45 | 7.38 | -0.03 | -0.40% | 7.31 | 7.48 | 26137 | 1933 | 1.75% |
| 2025-05-13 | 7.58 | 7.41 | -0.11 | -1.46% | 7.37 | 7.61 | 28188 | 2100 | 1.88% |
| 2025-05-12 | 7.58 | 7.52 | -0.05 | -0.66% | 7.42 | 7.66 | 35096 | 2635 | 2.34% |
| 2025-05-09 | 7.76 | 7.57 | -0.12 | -1.56% | 7.53 | 7.76 | 28320 | 2153 | 1.89% |
| 2025-05-08 | 7.65 | 7.69 | 0.06 | 0.79% | 7.52 | 7.73 | 40682 | 3118 | 2.72% |
| 2025-05-07 | 7.70 | 7.63 | -0.07 | -0.91% | 7.54 | 7.81 | 44475 | 3413 | 2.97% |
| 2025-05-06 | 7.47 | 7.70 | 0.28 | 3.77% | 7.47 | 7.76 | 67084 | 5136 | 4.48% |
| 2025-04-30 | 7.22 | 7.42 | 0.19 | 2.63% | 7.19 | 7.49 | 49564 | 3656 | 3.31% |
| 2025-04-29 | 7.26 | 7.23 | -0.10 | -1.36% | 7.15 | 7.46 | 58434 | 4226 | 3.90% |
| 2025-04-28 | 7.13 | 7.33 | 0.42 | 6.08% | 7.12 | 7.69 | 78778 | 5799 | 5.26% |
| 2025-04-25 | 6.79 | 6.91 | 0.22 | 3.29% | 6.68 | 6.98 | 29216 | 2006 | 1.95% |
| 2025-04-24 | 6.62 | 6.69 | 0.07 | 1.06% | 6.55 | 6.73 | 25891 | 1723 | 1.73% |