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 | 9.020 | 9.080 | 0.060 | 0.67% | 8.930 | 9.180 | 32166 | 2921 | 2.74% |
| 2025-07-31 | 9.300 | 9.020 | -0.250 | -2.70% | 8.950 | 9.320 | 58372 | 5316 | 4.98% |
| 2025-07-30 | 9.430 | 9.270 | -0.180 | -1.90% | 9.180 | 9.430 | 46784 | 4344 | 3.99% |
| 2025-07-29 | 9.350 | 9.450 | 0.100 | 1.07% | 9.200 | 9.450 | 65856 | 6148 | 5.62% |
| 2025-07-28 | 9.390 | 9.350 | -0.120 | -1.27% | 9.250 | 9.470 | 66984 | 6254 | 5.71% |
| 2025-07-25 | 9.800 | 9.470 | -0.280 | -2.87% | 9.330 | 9.800 | 97782 | 9272 | 8.34% |
| 2025-07-24 | 9.700 | 9.750 | 0.070 | 0.72% | 9.690 | 9.920 | 99396 | 9712 | 8.48% |
| 2025-07-23 | 10.450 | 9.680 | -1.010 | -9.45% | 9.590 | 10.450 | 201755 | 20052 | 17.21% |
| 2025-07-22 | 9.500 | 10.690 | 1.210 | 12.76% | 9.420 | 11.000 | 327021 | 33330 | 27.90% |
| 2025-07-21 | 8.910 | 9.480 | 0.680 | 7.73% | 8.910 | 9.690 | 164639 | 15329 | 14.05% |
| 2025-07-18 | 8.950 | 8.800 | -0.120 | -1.35% | 8.750 | 8.950 | 34485 | 3045 | 2.94% |
| 2025-07-17 | 8.940 | 8.920 | 0.020 | 0.22% | 8.890 | 9.030 | 22935 | 2050 | 1.96% |
| 2025-07-16 | 8.970 | 8.900 | -0.020 | -0.22% | 8.850 | 9.100 | 32707 | 2933 | 2.79% |
| 2025-07-15 | 9.010 | 8.920 | -0.120 | -1.33% | 8.830 | 9.030 | 38626 | 3440 | 3.30% |
| 2025-07-14 | 8.970 | 9.040 | 0.070 | 0.78% | 8.910 | 9.100 | 36640 | 3307 | 3.13% |
| 2025-07-11 | 9.060 | 8.970 | -0.080 | -0.88% | 8.900 | 9.150 | 54997 | 4959 | 4.69% |
| 2025-07-10 | 8.940 | 9.050 | 0.130 | 1.46% | 8.820 | 9.060 | 48341 | 4317 | 4.12% |
| 2025-07-09 | 9.000 | 8.920 | -0.110 | -1.22% | 8.900 | 9.200 | 56527 | 5109 | 4.82% |
| 2025-07-08 | 9.060 | 9.030 | -0.040 | -0.44% | 8.940 | 9.130 | 50746 | 4575 | 4.33% |
| 2025-07-07 | 8.850 | 9.070 | 0.140 | 1.57% | 8.850 | 9.140 | 46183 | 4171 | 3.94% |
| 2025-07-04 | 9.100 | 8.930 | -0.210 | -2.30% | 8.930 | 9.290 | 76492 | 6942 | 6.53% |
| 2025-07-03 | 9.340 | 9.140 | -0.280 | -2.97% | 9.120 | 9.490 | 98596 | 9085 | 8.41% |
| 2025-07-02 | 9.520 | 9.420 | 0.420 | 4.67% | 9.200 | 9.800 | 202648 | 19263 | 17.29% |
| 2025-07-01 | 8.990 | 9.000 | -0.010 | -0.11% | 8.940 | 9.100 | 34086 | 3070 | 2.91% |
| 2025-06-30 | 9.010 | 9.010 | 0.050 | 0.56% | 8.920 | 9.080 | 30896 | 2776 | 2.64% |
| 2025-06-27 | 9.080 | 8.960 | -0.130 | -1.43% | 8.930 | 9.170 | 66904 | 6053 | 5.71% |
| 2025-06-26 | 8.910 | 9.090 | 0.240 | 2.71% | 8.880 | 9.350 | 99126 | 9082 | 8.46% |
| 2025-06-25 | 8.840 | 8.850 | 0.060 | 0.68% | 8.740 | 9.000 | 48410 | 4290 | 4.13% |
| 2025-06-24 | 8.460 | 8.790 | 0.290 | 3.41% | 8.460 | 8.810 | 44984 | 3916 | 3.84% |
| 2025-06-23 | 8.320 | 8.500 | 0.190 | 2.29% | 8.220 | 8.510 | 28352 | 2388 | 2.42% |
| 2025-06-20 | 8.420 | 8.310 | -0.040 | -0.48% | 8.230 | 8.480 | 25910 | 2161 | 2.21% |
| 2025-06-19 | 8.650 | 8.350 | -0.370 | -4.24% | 8.350 | 8.780 | 47116 | 4025 | 4.02% |
| 2025-06-18 | 8.880 | 8.720 | -0.180 | -2.02% | 8.640 | 8.890 | 59345 | 5181 | 5.06% |
| 2025-06-17 | 9.020 | 8.900 | -0.150 | -1.66% | 8.820 | 9.130 | 53927 | 4838 | 4.60% |
| 2025-06-16 | 8.960 | 9.050 | 0.000 | 0.00% | 8.910 | 9.150 | 43026 | 3885 | 3.67% |
| 2025-06-13 | 9.320 | 9.050 | -0.340 | -3.62% | 9.000 | 9.420 | 86393 | 7923 | 7.37% |
| 2025-06-12 | 9.550 | 9.390 | -0.130 | -1.37% | 9.330 | 9.560 | 66165 | 6219 | 5.64% |
| 2025-06-11 | 9.260 | 9.520 | 0.200 | 2.15% | 9.160 | 9.610 | 104317 | 9845 | 8.90% |
| 2025-06-10 | 9.190 | 9.320 | 0.130 | 1.41% | 9.120 | 9.580 | 105958 | 9951 | 9.04% |
| 2025-06-09 | 9.180 | 9.190 | 0.060 | 0.66% | 9.100 | 9.200 | 46842 | 4287 | 4.00% |
| 2025-06-06 | 9.170 | 9.130 | 0.010 | 0.11% | 9.050 | 9.180 | 49515 | 4510 | 4.22% |
| 2025-06-05 | 9.250 | 9.120 | -0.070 | -0.76% | 9.090 | 9.340 | 62046 | 5696 | 5.29% |
| 2025-06-04 | 9.400 | 9.190 | -0.040 | -0.43% | 9.190 | 9.470 | 65723 | 6128 | 5.61% |
| 2025-06-03 | 9.180 | 9.230 | 0.030 | 0.33% | 9.080 | 9.330 | 59747 | 5493 | 5.10% |
| 2025-05-30 | 9.750 | 9.200 | -0.710 | -7.16% | 9.180 | 9.750 | 140111 | 13180 | 11.95% |
| 2025-05-29 | 9.770 | 9.910 | -0.060 | -0.60% | 9.700 | 10.260 | 186116 | 18441 | 15.88% |
| 2025-05-28 | 9.230 | 9.970 | 0.500 | 5.28% | 9.220 | 9.980 | 211449 | 20398 | 18.04% |
| 2025-05-27 | 9.720 | 9.470 | -0.070 | -0.73% | 9.160 | 9.970 | 178269 | 16902 | 15.21% |
| 2025-05-26 | 8.670 | 9.540 | 0.990 | 11.58% | 8.670 | 9.540 | 193240 | 17848 | 16.49% |
| 2025-05-23 | 8.800 | 8.550 | -0.250 | -2.84% | 8.540 | 8.940 | 58263 | 5095 | 4.97% |
| 2025-05-22 | 8.990 | 8.800 | -0.260 | -2.87% | 8.600 | 9.140 | 89515 | 7901 | 7.64% |
| 2025-05-21 | 9.700 | 9.060 | -0.390 | -4.13% | 9.040 | 9.730 | 115484 | 10793 | 9.85% |
| 2025-05-20 | 9.150 | 9.450 | 0.300 | 3.28% | 9.060 | 9.500 | 125431 | 11683 | 10.70% |
| 2025-05-19 | 8.930 | 9.150 | 0.050 | 0.55% | 8.830 | 9.190 | 64759 | 5859 | 5.52% |
| 2025-05-16 | 9.100 | 9.100 | -0.060 | -0.66% | 9.040 | 9.400 | 97171 | 8959 | 8.29% |
| 2025-05-15 | 9.070 | 9.160 | 0.190 | 2.12% | 8.910 | 9.250 | 125550 | 11459 | 10.71% |
| 2025-05-14 | 8.710 | 8.970 | 0.280 | 3.22% | 8.500 | 8.990 | 93790 | 8236 | 8.00% |
| 2025-05-13 | 9.000 | 8.690 | -0.240 | -2.69% | 8.660 | 9.100 | 81782 | 7277 | 6.98% |
| 2025-05-12 | 8.910 | 8.930 | 0.070 | 0.79% | 8.820 | 8.980 | 61824 | 5495 | 5.27% |
| 2025-05-09 | 8.830 | 8.860 | -0.040 | -0.45% | 8.680 | 8.960 | 73763 | 6507 | 6.29% |
| 2025-05-08 | 8.780 | 8.900 | 0.090 | 1.02% | 8.710 | 8.950 | 61483 | 5445 | 5.25% |
| 2025-05-07 | 8.910 | 8.810 | 0.020 | 0.23% | 8.620 | 8.980 | 93092 | 8208 | 7.94% |
| 2025-05-06 | 8.450 | 8.790 | 0.420 | 5.02% | 8.440 | 8.790 | 82135 | 7076 | 7.01% |
| 2025-04-30 | 7.970 | 8.370 | 0.390 | 4.89% | 7.900 | 8.390 | 71687 | 5890 | 6.12% |
| 2025-04-29 | 8.070 | 7.980 | -0.010 | -0.13% | 7.800 | 8.120 | 53427 | 4272 | 4.56% |
| 2025-04-28 | 8.400 | 7.990 | -0.360 | -4.31% | 7.970 | 8.460 | 75375 | 6179 | 6.43% |
| 2025-04-25 | 8.510 | 8.350 | -0.070 | -0.83% | 8.350 | 8.600 | 61406 | 5199 | 5.24% |
| 2025-04-24 | 8.730 | 8.420 | -0.490 | -5.50% | 8.360 | 9.030 | 109079 | 9427 | 9.31% |