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 | 9.31 | 9.40 | 0.15 | 1.62% | 9.21 | 9.47 | 36984 | 3457 | 2.31% |
| 2025-07-31 | 9.36 | 9.25 | -0.13 | -1.39% | 9.18 | 9.48 | 34399 | 3202 | 2.15% |
| 2025-07-30 | 9.59 | 9.38 | -0.14 | -1.47% | 9.28 | 9.59 | 29735 | 2788 | 1.86% |
| 2025-07-29 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.75 | 33931 | 3248 | 2.12% |
| 2025-07-28 | 9.38 | 9.58 | 0.24 | 2.57% | 9.21 | 9.58 | 37816 | 3570 | 2.36% |
| 2025-07-25 | 9.33 | 9.34 | 0.14 | 1.52% | 9.15 | 9.36 | 22283 | 2063 | 1.39% |
| 2025-07-24 | 9.07 | 9.20 | 0.17 | 1.88% | 9.02 | 9.26 | 26272 | 2410 | 1.64% |
| 2025-07-23 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.14 | 27867 | 2522 | 1.74% |
| 2025-07-22 | 9.28 | 9.09 | -0.08 | -0.87% | 9.05 | 9.28 | 27729 | 2538 | 1.73% |
| 2025-07-21 | 9.36 | 9.17 | 0.07 | 0.77% | 9.12 | 9.36 | 34836 | 3210 | 2.18% |
| 2025-07-18 | 8.95 | 9.10 | 0.16 | 1.79% | 8.90 | 9.11 | 26100 | 2349 | 1.63% |
| 2025-07-17 | 8.91 | 8.94 | 0.08 | 0.90% | 8.81 | 8.98 | 24043 | 2138 | 1.50% |
| 2025-07-16 | 8.78 | 8.86 | 0.08 | 0.91% | 8.77 | 8.91 | 19783 | 1747 | 1.24% |
| 2025-07-15 | 8.86 | 8.78 | -0.08 | -0.90% | 8.60 | 8.88 | 28982 | 2532 | 1.81% |
| 2025-07-14 | 8.83 | 8.86 | 0.07 | 0.80% | 8.72 | 8.90 | 38756 | 3414 | 2.42% |
| 2025-07-11 | 8.81 | 8.79 | -0.02 | -0.23% | 8.66 | 8.85 | 22534 | 1976 | 1.41% |
| 2025-07-10 | 8.81 | 8.81 | 0.01 | 0.11% | 8.67 | 8.83 | 23109 | 2026 | 1.44% |
| 2025-07-09 | 8.82 | 8.80 | -0.03 | -0.34% | 8.73 | 8.89 | 24137 | 2123 | 1.51% |
| 2025-07-08 | 8.77 | 8.83 | 0.08 | 0.91% | 8.71 | 8.85 | 23113 | 2033 | 1.44% |
| 2025-07-07 | 8.55 | 8.75 | 0.12 | 1.39% | 8.55 | 8.77 | 25110 | 2178 | 1.57% |
| 2025-07-04 | 8.86 | 8.63 | -0.20 | -2.27% | 8.52 | 8.86 | 26575 | 2304 | 1.66% |
| 2025-07-03 | 8.84 | 8.83 | 0.03 | 0.34% | 8.70 | 8.86 | 29014 | 2545 | 1.81% |
| 2025-07-02 | 8.74 | 8.80 | 0.10 | 1.15% | 8.60 | 8.82 | 29292 | 2549 | 1.83% |
| 2025-07-01 | 8.77 | 8.70 | -0.03 | -0.34% | 8.63 | 8.85 | 32680 | 2846 | 2.04% |
| 2025-06-30 | 8.55 | 8.73 | 0.27 | 3.19% | 8.46 | 8.80 | 35291 | 3060 | 2.21% |
| 2025-06-27 | 8.44 | 8.46 | 0.06 | 0.71% | 8.33 | 8.56 | 33774 | 2844 | 2.11% |
| 2025-06-26 | 8.47 | 8.40 | -0.09 | -1.06% | 8.31 | 8.58 | 37656 | 3179 | 2.35% |
| 2025-06-25 | 8.60 | 8.49 | -0.05 | -0.59% | 8.44 | 8.76 | 50210 | 4299 | 3.14% |
| 2025-06-24 | 8.22 | 8.54 | 0.40 | 4.91% | 8.12 | 8.57 | 39973 | 3369 | 2.50% |
| 2025-06-23 | 7.90 | 8.14 | 0.20 | 2.52% | 7.86 | 8.15 | 23072 | 1865 | 1.44% |
| 2025-06-20 | 7.85 | 7.94 | 0.06 | 0.76% | 7.85 | 8.09 | 27875 | 2225 | 1.74% |
| 2025-06-19 | 8.07 | 7.88 | -0.17 | -2.11% | 7.84 | 8.13 | 25579 | 2037 | 1.60% |
| 2025-06-18 | 8.09 | 8.05 | -0.07 | -0.86% | 7.93 | 8.20 | 21854 | 1760 | 1.37% |
| 2025-06-17 | 8.14 | 8.12 | 0.02 | 0.25% | 8.06 | 8.21 | 22092 | 1795 | 1.38% |
| 2025-06-16 | 7.95 | 8.10 | 0.15 | 1.89% | 7.83 | 8.22 | 24783 | 2004 | 1.55% |
| 2025-06-13 | 8.15 | 7.95 | -0.18 | -2.21% | 7.91 | 8.15 | 33828 | 2706 | 2.11% |
| 2025-06-12 | 8.24 | 8.13 | -0.08 | -0.97% | 8.07 | 8.24 | 16911 | 1378 | 1.06% |
| 2025-06-11 | 8.17 | 8.21 | 0.08 | 0.98% | 8.14 | 8.26 | 17574 | 1443 | 1.10% |
| 2025-06-10 | 8.24 | 8.13 | -0.14 | -1.69% | 8.06 | 8.35 | 28877 | 2373 | 1.80% |
| 2025-06-09 | 8.07 | 8.27 | 0.20 | 2.48% | 8.06 | 8.35 | 24056 | 1985 | 1.50% |
| 2025-06-06 | 7.97 | 8.07 | 0.12 | 1.51% | 7.90 | 8.09 | 27819 | 2227 | 1.74% |
| 2025-06-05 | 8.00 | 7.95 | -0.11 | -1.36% | 7.95 | 8.11 | 24805 | 1989 | 1.55% |
| 2025-06-04 | 8.10 | 8.06 | 0.04 | 0.50% | 7.99 | 8.16 | 25367 | 2046 | 1.59% |
| 2025-06-03 | 7.90 | 8.02 | 0.19 | 2.43% | 7.80 | 8.09 | 26166 | 2090 | 1.64% |
| 2025-05-30 | 8.05 | 7.83 | -0.12 | -1.51% | 7.80 | 8.10 | 21360 | 1679 | 1.33% |
| 2025-05-29 | 7.90 | 7.95 | 0.05 | 0.63% | 7.85 | 8.01 | 21932 | 1744 | 1.37% |
| 2025-05-28 | 7.94 | 7.90 | -0.03 | -0.38% | 7.82 | 8.14 | 29299 | 2328 | 1.83% |
| 2025-05-27 | 7.80 | 7.93 | 0.13 | 1.67% | 7.69 | 7.98 | 24689 | 1939 | 1.54% |
| 2025-05-26 | 7.72 | 7.80 | 0.12 | 1.56% | 7.68 | 7.84 | 18289 | 1423 | 1.14% |
| 2025-05-23 | 7.75 | 7.68 | -0.03 | -0.39% | 7.61 | 7.95 | 32410 | 2519 | 2.03% |
| 2025-05-22 | 7.77 | 7.71 | -0.08 | -1.03% | 7.66 | 8.01 | 29572 | 2311 | 1.85% |
| 2025-05-21 | 8.05 | 7.79 | -0.26 | -3.23% | 7.79 | 8.05 | 29217 | 2294 | 1.83% |
| 2025-05-20 | 7.87 | 8.05 | 0.19 | 2.42% | 7.83 | 8.05 | 20924 | 1663 | 1.31% |
| 2025-05-19 | 7.85 | 7.86 | 0.10 | 1.29% | 7.67 | 7.93 | 19149 | 1494 | 1.20% |
| 2025-05-16 | 7.66 | 7.76 | 0.04 | 0.52% | 7.66 | 7.81 | 17094 | 1326 | 1.07% |
| 2025-05-15 | 7.70 | 7.72 | 0.06 | 0.78% | 7.57 | 7.79 | 27737 | 2136 | 1.73% |
| 2025-05-14 | 7.70 | 7.66 | -0.06 | -0.78% | 7.62 | 7.78 | 23677 | 1821 | 1.48% |
| 2025-05-13 | 7.87 | 7.72 | -0.05 | -0.64% | 7.69 | 7.94 | 25234 | 1965 | 1.58% |
| 2025-05-12 | 7.68 | 7.77 | 0.22 | 2.91% | 7.63 | 7.84 | 41790 | 3237 | 2.61% |
| 2025-05-09 | 7.69 | 7.55 | -0.09 | -1.18% | 7.53 | 7.69 | 23766 | 1806 | 1.49% |
| 2025-05-08 | 7.48 | 7.64 | 0.07 | 0.92% | 7.48 | 7.70 | 26303 | 2003 | 1.64% |
| 2025-05-07 | 7.54 | 7.57 | 0.07 | 0.93% | 7.47 | 7.68 | 32486 | 2465 | 2.03% |
| 2025-05-06 | 7.18 | 7.50 | 0.33 | 4.60% | 7.18 | 7.55 | 41070 | 3055 | 2.57% |
| 2025-04-30 | 7.07 | 7.17 | 0.14 | 1.99% | 6.93 | 7.27 | 35951 | 2581 | 2.25% |
| 2025-04-29 | 6.65 | 7.03 | 0.35 | 5.24% | 6.65 | 7.08 | 45372 | 3149 | 2.84% |
| 2025-04-28 | 6.76 | 6.68 | -0.14 | -2.05% | 6.60 | 6.83 | 20776 | 1386 | 1.30% |
| 2025-04-25 | 6.79 | 6.82 | 0.06 | 0.89% | 6.71 | 6.86 | 17035 | 1156 | 1.06% |
| 2025-04-24 | 6.86 | 6.76 | -0.11 | -1.60% | 6.69 | 6.87 | 26439 | 1790 | 1.65% |