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 | 8.910 | 9.000 | -0.060 | -0.66% | 8.910 | 9.330 | 101155 | 9189 | 9.18% |
| 2025-07-31 | 9.500 | 9.060 | -0.600 | -6.21% | 9.010 | 9.640 | 174545 | 16150 | 15.84% |
| 2025-07-30 | 9.280 | 9.660 | 0.290 | 3.09% | 9.210 | 10.180 | 247341 | 24048 | 22.44% |
| 2025-07-29 | 9.330 | 9.370 | 0.190 | 2.07% | 9.000 | 9.450 | 183189 | 16959 | 16.62% |
| 2025-07-28 | 9.130 | 9.180 | 0.050 | 0.55% | 9.070 | 9.280 | 112540 | 10313 | 10.21% |
| 2025-07-25 | 9.700 | 9.130 | -0.890 | -8.88% | 9.120 | 9.820 | 231643 | 21885 | 21.02% |
| 2025-07-24 | 9.340 | 10.020 | 0.360 | 3.73% | 9.330 | 10.320 | 328226 | 31921 | 29.78% |
| 2025-07-23 | 11.000 | 9.660 | -1.860 | -16.15% | 9.520 | 11.200 | 417566 | 42705 | 37.89% |
| 2025-07-22 | 9.190 | 11.520 | 1.880 | 19.50% | 9.100 | 12.330 | 551614 | 58027 | 50.05% |
| 2025-07-21 | 8.290 | 9.640 | 1.940 | 25.19% | 8.280 | 9.980 | 499464 | 46098 | 45.32% |
| 2025-07-18 | 7.920 | 7.700 | -0.100 | -1.28% | 7.600 | 7.920 | 104293 | 8046 | 9.46% |
| 2025-07-17 | 7.940 | 7.800 | -0.240 | -2.99% | 7.750 | 8.120 | 139227 | 10904 | 12.63% |
| 2025-07-16 | 8.180 | 8.040 | -0.350 | -4.17% | 8.000 | 8.530 | 232053 | 19081 | 21.06% |
| 2025-07-15 | 7.730 | 8.390 | 0.530 | 6.74% | 7.480 | 8.690 | 356802 | 28469 | 32.38% |
| 2025-07-14 | 7.790 | 7.860 | 0.110 | 1.42% | 7.730 | 8.360 | 284478 | 22682 | 25.81% |
| 2025-07-11 | 8.210 | 7.750 | -0.760 | -8.93% | 7.720 | 8.370 | 348584 | 27666 | 31.63% |
| 2025-07-10 | 7.400 | 8.510 | 0.990 | 13.16% | 7.280 | 9.380 | 484848 | 39793 | 44.00% |
| 2025-07-09 | 7.180 | 7.520 | 0.310 | 4.30% | 7.090 | 7.670 | 257999 | 19082 | 23.41% |
| 2025-07-08 | 7.060 | 7.210 | 0.190 | 2.71% | 7.040 | 7.260 | 146083 | 10455 | 13.26% |
| 2025-07-07 | 6.880 | 7.020 | 0.190 | 2.78% | 6.720 | 7.110 | 118752 | 8315 | 10.78% |
| 2025-07-04 | 6.810 | 6.830 | 0.000 | 0.00% | 6.780 | 7.240 | 134655 | 9395 | 12.22% |
| 2025-07-03 | 6.830 | 6.830 | 0.000 | 0.00% | 6.780 | 6.990 | 73629 | 5055 | 6.68% |
| 2025-07-02 | 7.040 | 6.830 | -0.340 | -4.74% | 6.830 | 7.150 | 140025 | 9692 | 12.71% |
| 2025-07-01 | 7.090 | 7.170 | 0.100 | 1.41% | 7.040 | 7.420 | 176397 | 12747 | 16.01% |
| 2025-06-30 | 7.200 | 7.070 | -0.080 | -1.12% | 6.900 | 7.230 | 175512 | 12347 | 15.93% |
| 2025-06-27 | 6.970 | 7.150 | 0.350 | 5.15% | 6.850 | 7.790 | 311679 | 22671 | 28.28% |
| 2025-06-26 | 6.880 | 6.800 | -0.120 | -1.73% | 6.700 | 7.000 | 166746 | 11403 | 15.13% |
| 2025-06-25 | 6.520 | 6.920 | 0.330 | 5.01% | 6.520 | 7.060 | 247613 | 16944 | 22.47% |
| 2025-06-24 | 6.350 | 6.590 | 0.250 | 3.94% | 6.300 | 6.660 | 154169 | 10057 | 13.99% |
| 2025-06-23 | 6.240 | 6.340 | -0.040 | -0.63% | 6.090 | 6.380 | 103048 | 6412 | 9.35% |
| 2025-06-20 | 6.070 | 6.380 | 0.330 | 5.45% | 6.060 | 6.570 | 167202 | 10602 | 15.17% |
| 2025-06-19 | 6.430 | 6.050 | -0.340 | -5.32% | 6.020 | 6.440 | 99157 | 6134 | 9.00% |
| 2025-06-18 | 6.460 | 6.390 | -0.130 | -1.99% | 6.350 | 6.570 | 65380 | 4192 | 5.93% |
| 2025-06-17 | 6.390 | 6.520 | 0.120 | 1.88% | 6.310 | 6.780 | 132614 | 8654 | 12.03% |
| 2025-06-16 | 6.270 | 6.400 | 0.150 | 2.40% | 6.180 | 6.550 | 96296 | 6157 | 8.74% |
| 2025-06-13 | 6.530 | 6.250 | -0.310 | -4.73% | 6.240 | 6.590 | 120743 | 7714 | 10.96% |
| 2025-06-12 | 6.700 | 6.560 | -0.190 | -2.81% | 6.520 | 6.700 | 111808 | 7366 | 10.15% |
| 2025-06-11 | 6.540 | 6.750 | 0.250 | 3.85% | 6.400 | 6.800 | 199305 | 13181 | 18.09% |
| 2025-06-10 | 6.690 | 6.500 | -0.280 | -4.13% | 6.500 | 6.820 | 196732 | 13077 | 17.85% |
| 2025-06-09 | 6.510 | 6.780 | -0.080 | -1.17% | 6.490 | 6.790 | 284868 | 18820 | 25.85% |
| 2025-06-06 | 6.280 | 6.860 | 0.510 | 8.03% | 6.180 | 7.610 | 422954 | 29293 | 38.38% |
| 2025-06-05 | 6.270 | 6.350 | -0.030 | -0.47% | 6.220 | 6.820 | 167173 | 10721 | 15.17% |
| 2025-06-04 | 6.060 | 6.380 | 0.330 | 5.45% | 6.030 | 6.510 | 197521 | 12384 | 17.92% |
| 2025-06-03 | 6.030 | 6.050 | 0.020 | 0.33% | 5.910 | 6.070 | 65563 | 3939 | 5.95% |
| 2025-05-30 | 6.130 | 6.030 | -0.120 | -1.95% | 6.010 | 6.220 | 91091 | 5572 | 8.27% |
| 2025-05-29 | 5.960 | 6.150 | 0.180 | 3.02% | 5.930 | 6.190 | 114207 | 6941 | 10.36% |
| 2025-05-28 | 6.130 | 5.970 | -0.150 | -2.45% | 5.960 | 6.180 | 71841 | 4343 | 6.52% |
| 2025-05-27 | 6.080 | 6.120 | 0.050 | 0.82% | 5.900 | 6.140 | 97286 | 5896 | 8.83% |
| 2025-05-26 | 5.860 | 6.070 | 0.160 | 2.71% | 5.850 | 6.090 | 85781 | 5119 | 7.78% |
| 2025-05-23 | 6.070 | 5.910 | -0.150 | -2.48% | 5.830 | 6.110 | 97752 | 5866 | 8.87% |
| 2025-05-22 | 6.360 | 6.060 | -0.410 | -6.34% | 5.950 | 6.490 | 181632 | 11208 | 16.48% |
| 2025-05-21 | 6.800 | 6.470 | -0.350 | -5.13% | 6.460 | 6.800 | 190780 | 12568 | 17.31% |
| 2025-05-20 | 6.410 | 6.820 | 0.400 | 6.23% | 6.270 | 6.880 | 282268 | 18613 | 25.61% |
| 2025-05-19 | 6.210 | 6.420 | 0.180 | 2.88% | 6.210 | 6.670 | 223683 | 14420 | 20.30% |
| 2025-05-16 | 6.670 | 6.240 | 0.020 | 0.32% | 6.230 | 7.130 | 335830 | 22390 | 30.47% |
| 2025-05-15 | 6.200 | 6.220 | 0.060 | 0.97% | 6.060 | 6.370 | 148777 | 9184 | 13.50% |
| 2025-05-14 | 5.700 | 6.160 | 0.420 | 7.32% | 5.680 | 6.160 | 173574 | 10324 | 15.75% |
| 2025-05-13 | 5.980 | 5.740 | -0.190 | -3.20% | 5.720 | 6.020 | 80749 | 4736 | 7.33% |
| 2025-05-12 | 5.940 | 5.930 | 0.060 | 1.02% | 5.770 | 5.940 | 94958 | 5571 | 8.62% |
| 2025-05-09 | 5.830 | 5.870 | 0.070 | 1.21% | 5.730 | 5.940 | 113376 | 6632 | 10.29% |
| 2025-05-08 | 5.550 | 5.800 | 0.190 | 3.39% | 5.490 | 5.870 | 102534 | 5819 | 9.30% |
| 2025-05-07 | 5.670 | 5.610 | 0.040 | 0.72% | 5.530 | 5.870 | 123552 | 7042 | 11.21% |
| 2025-05-06 | 5.350 | 5.570 | 0.280 | 5.29% | 5.320 | 5.580 | 112864 | 6205 | 10.24% |
| 2025-04-30 | 5.190 | 5.290 | 0.110 | 2.12% | 5.180 | 5.340 | 76369 | 4027 | 6.93% |
| 2025-04-29 | 5.050 | 5.180 | 0.060 | 1.17% | 5.050 | 5.290 | 58798 | 3051 | 5.34% |
| 2025-04-28 | 5.450 | 5.120 | -0.490 | -8.73% | 5.050 | 5.500 | 150802 | 7902 | 13.68% |
| 2025-04-25 | 5.640 | 5.610 | -0.030 | -0.53% | 5.550 | 5.970 | 129769 | 7486 | 11.78% |
| 2025-04-24 | 5.820 | 5.640 | -0.240 | -4.08% | 5.600 | 6.070 | 128401 | 7455 | 11.65% |