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 | 9.02 | 9.30 | 0.33 | 3.68% | 8.94 | 9.33 | 33269 | 3043 | 2.48% |
| 2025-07-31 | 9.18 | 8.97 | -0.13 | -1.43% | 8.89 | 9.23 | 22337 | 2023 | 1.66% |
| 2025-07-30 | 9.13 | 9.10 | 0.01 | 0.11% | 8.96 | 9.29 | 27465 | 2489 | 2.05% |
| 2025-07-29 | 9.22 | 9.09 | -0.11 | -1.20% | 8.96 | 9.28 | 20438 | 1854 | 1.52% |
| 2025-07-28 | 9.15 | 9.20 | 0.05 | 0.55% | 9.04 | 9.32 | 21316 | 1957 | 1.59% |
| 2025-07-25 | 9.18 | 9.15 | 0.01 | 0.11% | 9.02 | 9.23 | 24984 | 2286 | 1.86% |
| 2025-07-24 | 9.07 | 9.14 | 0.08 | 0.88% | 9.02 | 9.21 | 19050 | 1741 | 1.42% |
| 2025-07-23 | 9.10 | 9.06 | -0.06 | -0.66% | 8.98 | 9.22 | 20752 | 1885 | 1.55% |
| 2025-07-22 | 9.17 | 9.12 | 0.03 | 0.33% | 8.89 | 9.23 | 29545 | 2690 | 2.20% |
| 2025-07-21 | 8.69 | 9.09 | 0.46 | 5.33% | 8.69 | 9.35 | 39921 | 3626 | 2.97% |
| 2025-07-18 | 8.49 | 8.63 | 0.18 | 2.13% | 8.36 | 8.66 | 23016 | 1964 | 1.71% |
| 2025-07-17 | 8.39 | 8.45 | 0.10 | 1.20% | 8.31 | 8.49 | 12092 | 1019 | 0.90% |
| 2025-07-16 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.44 | 14903 | 1241 | 1.11% |
| 2025-07-15 | 8.54 | 8.26 | -0.28 | -3.28% | 8.16 | 8.56 | 22566 | 1873 | 1.68% |
| 2025-07-14 | 8.53 | 8.54 | 0.05 | 0.59% | 8.41 | 8.58 | 19783 | 1678 | 1.47% |
| 2025-07-11 | 8.50 | 8.49 | -0.01 | -0.12% | 8.35 | 8.75 | 34495 | 2932 | 2.57% |
| 2025-07-10 | 8.33 | 8.50 | 0.19 | 2.29% | 8.22 | 8.54 | 24343 | 2046 | 1.81% |
| 2025-07-09 | 8.39 | 8.31 | 0.01 | 0.12% | 8.05 | 8.42 | 27202 | 2240 | 2.03% |
| 2025-07-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.13 | 8.33 | 20358 | 1671 | 1.52% |
| 2025-07-07 | 8.31 | 8.28 | 0.09 | 1.10% | 8.02 | 8.36 | 24697 | 2038 | 1.84% |
| 2025-07-04 | 8.55 | 8.19 | -0.28 | -3.31% | 8.10 | 8.55 | 23657 | 1949 | 1.76% |
| 2025-07-03 | 8.60 | 8.47 | -0.13 | -1.51% | 8.35 | 8.64 | 22908 | 1935 | 1.71% |
| 2025-07-02 | 8.45 | 8.60 | 0.18 | 2.14% | 8.34 | 8.75 | 30573 | 2617 | 2.28% |
| 2025-07-01 | 8.31 | 8.42 | 0.18 | 2.18% | 8.23 | 8.68 | 43593 | 3680 | 3.25% |
| 2025-06-30 | 7.85 | 8.24 | 0.53 | 6.87% | 7.79 | 8.33 | 28118 | 2264 | 2.09% |
| 2025-06-27 | 7.62 | 7.71 | 0.13 | 1.72% | 7.60 | 7.80 | 22073 | 1699 | 1.64% |
| 2025-06-26 | 7.58 | 7.58 | 0.01 | 0.13% | 7.51 | 7.67 | 18782 | 1424 | 1.40% |
| 2025-06-25 | 7.66 | 7.57 | -0.02 | -0.26% | 7.48 | 7.73 | 26829 | 2036 | 2.00% |
| 2025-06-24 | 7.34 | 7.59 | 0.21 | 2.85% | 7.32 | 7.60 | 22785 | 1701 | 1.70% |
| 2025-06-23 | 7.03 | 7.38 | 0.37 | 5.28% | 6.92 | 7.39 | 24544 | 1771 | 1.83% |
| 2025-06-20 | 7.10 | 7.01 | -0.07 | -0.99% | 6.94 | 7.20 | 13041 | 921 | 0.97% |
| 2025-06-19 | 7.23 | 7.08 | -0.18 | -2.48% | 7.03 | 7.38 | 17115 | 1227 | 1.27% |
| 2025-06-18 | 7.34 | 7.26 | -0.09 | -1.22% | 7.22 | 7.37 | 17605 | 1283 | 1.31% |
| 2025-06-17 | 7.30 | 7.35 | 0.08 | 1.10% | 7.21 | 7.35 | 17394 | 1269 | 1.30% |
| 2025-06-16 | 7.29 | 7.27 | 0.01 | 0.14% | 7.11 | 7.40 | 17284 | 1260 | 1.29% |
| 2025-06-13 | 7.46 | 7.26 | -0.20 | -2.68% | 7.16 | 7.47 | 21116 | 1545 | 1.57% |
| 2025-06-12 | 7.52 | 7.46 | -0.06 | -0.80% | 7.36 | 7.57 | 18459 | 1378 | 1.37% |
| 2025-06-11 | 7.51 | 7.52 | 0.04 | 0.53% | 7.45 | 7.55 | 15949 | 1197 | 1.19% |
| 2025-06-10 | 7.65 | 7.48 | -0.15 | -1.97% | 7.40 | 7.66 | 22909 | 1724 | 1.71% |
| 2025-06-09 | 7.65 | 7.63 | 0.04 | 0.53% | 7.45 | 7.65 | 19492 | 1480 | 1.45% |
| 2025-06-06 | 7.53 | 7.59 | 0.14 | 1.88% | 7.37 | 7.61 | 19777 | 1486 | 1.47% |
| 2025-06-05 | 7.55 | 7.45 | -0.05 | -0.67% | 7.41 | 7.56 | 13968 | 1045 | 1.04% |
| 2025-06-04 | 7.53 | 7.50 | -0.03 | -0.40% | 7.47 | 7.59 | 15300 | 1150 | 1.14% |
| 2025-06-03 | 7.47 | 7.53 | 0.05 | 0.67% | 7.37 | 7.59 | 20816 | 1561 | 1.55% |
| 2025-05-30 | 7.65 | 7.48 | -0.18 | -2.35% | 7.44 | 7.76 | 20956 | 1581 | 1.56% |
| 2025-05-29 | 7.48 | 7.66 | 0.12 | 1.59% | 7.48 | 7.66 | 23307 | 1771 | 1.74% |
| 2025-05-28 | 7.59 | 7.54 | -0.01 | -0.13% | 7.41 | 7.74 | 22497 | 1690 | 1.68% |
| 2025-05-27 | 7.59 | 7.55 | -0.03 | -0.40% | 7.48 | 7.69 | 21151 | 1604 | 1.58% |
| 2025-05-26 | 7.54 | 7.58 | 0.08 | 1.07% | 7.46 | 7.63 | 21504 | 1625 | 1.60% |
| 2025-05-23 | 7.59 | 7.50 | -0.13 | -1.70% | 7.41 | 7.63 | 26511 | 1998 | 1.97% |
| 2025-05-22 | 7.85 | 7.63 | -0.19 | -2.43% | 7.38 | 8.02 | 49144 | 3736 | 3.66% |
| 2025-05-21 | 7.85 | 7.82 | -0.02 | -0.26% | 7.74 | 7.90 | 19369 | 1516 | 1.44% |
| 2025-05-20 | 7.75 | 7.84 | 0.09 | 1.16% | 7.66 | 7.88 | 27521 | 2142 | 2.05% |
| 2025-05-19 | 7.50 | 7.75 | 0.24 | 3.20% | 7.38 | 7.89 | 36235 | 2782 | 2.70% |
| 2025-05-16 | 7.40 | 7.51 | 0.11 | 1.49% | 7.26 | 7.51 | 26465 | 1966 | 1.97% |
| 2025-05-15 | 7.36 | 7.40 | 0.05 | 0.68% | 7.25 | 7.46 | 16462 | 1212 | 1.23% |
| 2025-05-14 | 7.35 | 7.35 | 0.01 | 0.14% | 7.25 | 7.47 | 17257 | 1270 | 1.29% |
| 2025-05-13 | 7.50 | 7.34 | -0.03 | -0.41% | 7.26 | 7.54 | 15862 | 1169 | 1.18% |
| 2025-05-12 | 7.45 | 7.37 | 0.06 | 0.82% | 7.29 | 7.52 | 16104 | 1186 | 1.20% |
| 2025-05-09 | 7.37 | 7.31 | 0.01 | 0.14% | 7.24 | 7.58 | 24451 | 1806 | 1.82% |
| 2025-05-08 | 7.31 | 7.30 | 0.04 | 0.55% | 7.20 | 7.37 | 16217 | 1187 | 1.21% |
| 2025-05-07 | 7.30 | 7.26 | 0.07 | 0.97% | 7.17 | 7.30 | 19325 | 1400 | 1.44% |
| 2025-05-06 | 7.00 | 7.19 | 0.20 | 2.86% | 7.00 | 7.31 | 30525 | 2202 | 2.27% |
| 2025-04-30 | 6.95 | 6.99 | 0.14 | 2.04% | 6.82 | 6.99 | 21894 | 1511 | 1.63% |
| 2025-04-29 | 6.70 | 6.85 | 0.26 | 3.95% | 6.64 | 6.98 | 24474 | 1661 | 2.47% |
| 2025-04-28 | 6.84 | 6.59 | -0.21 | -3.09% | 6.52 | 6.84 | 20008 | 1328 | 2.02% |
| 2025-04-25 | 6.90 | 6.80 | -0.05 | -0.73% | 6.58 | 6.90 | 18782 | 1274 | 1.89% |
| 2025-04-24 | 6.80 | 6.85 | 0.00 | 0.00% | 6.77 | 7.15 | 31188 | 2168 | 3.14% |