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 | 9.650 | 10.260 | 0.610 | 6.32% | 9.650 | 10.550 | 99814 | 10226 | 12.99% |
| 2025-07-31 | 10.070 | 9.650 | -0.370 | -3.69% | 9.600 | 10.070 | 28066 | 2752 | 3.65% |
| 2025-07-30 | 9.840 | 10.020 | 0.180 | 1.83% | 9.700 | 10.070 | 41901 | 4168 | 5.45% |
| 2025-07-29 | 9.840 | 9.840 | 0.000 | 0.00% | 9.690 | 9.930 | 26144 | 2555 | 3.40% |
| 2025-07-28 | 9.910 | 9.840 | -0.070 | -0.71% | 9.810 | 10.100 | 28950 | 2864 | 3.77% |
| 2025-07-25 | 10.260 | 9.910 | -0.250 | -2.46% | 9.880 | 10.350 | 51627 | 5198 | 6.72% |
| 2025-07-24 | 9.720 | 10.160 | 0.370 | 3.78% | 9.690 | 10.370 | 71586 | 7220 | 9.32% |
| 2025-07-23 | 9.840 | 9.790 | -0.010 | -0.10% | 9.710 | 10.030 | 57845 | 5732 | 7.53% |
| 2025-07-22 | 9.600 | 9.800 | 0.220 | 2.30% | 9.540 | 9.830 | 44571 | 4332 | 5.80% |
| 2025-07-21 | 9.420 | 9.580 | 0.160 | 1.70% | 9.370 | 9.610 | 21220 | 2024 | 2.76% |
| 2025-07-18 | 9.530 | 9.420 | -0.150 | -1.57% | 9.350 | 9.590 | 25729 | 2425 | 3.35% |
| 2025-07-17 | 9.550 | 9.570 | -0.160 | -1.64% | 9.500 | 9.780 | 30824 | 2958 | 4.01% |
| 2025-07-16 | 9.500 | 9.730 | 0.200 | 2.10% | 9.470 | 9.880 | 50015 | 4856 | 6.51% |
| 2025-07-15 | 9.600 | 9.530 | -0.040 | -0.42% | 9.270 | 9.610 | 22559 | 2129 | 2.94% |
| 2025-07-14 | 9.570 | 9.570 | -0.010 | -0.10% | 9.500 | 9.700 | 28827 | 2766 | 3.75% |
| 2025-07-11 | 9.450 | 9.580 | 0.110 | 1.16% | 9.420 | 9.690 | 37562 | 3605 | 4.89% |
| 2025-07-10 | 9.500 | 9.470 | 0.020 | 0.21% | 9.300 | 9.500 | 30911 | 2903 | 4.02% |
| 2025-07-09 | 9.300 | 9.450 | 0.190 | 2.05% | 9.260 | 9.470 | 33595 | 3152 | 4.37% |
| 2025-07-08 | 9.220 | 9.260 | 0.110 | 1.20% | 9.120 | 9.290 | 10929 | 1006 | 1.42% |
| 2025-07-07 | 9.250 | 9.150 | -0.050 | -0.54% | 9.120 | 9.330 | 13038 | 1200 | 1.70% |
| 2025-07-04 | 9.410 | 9.200 | -0.190 | -2.02% | 9.120 | 9.440 | 25725 | 2382 | 3.35% |
| 2025-07-03 | 9.430 | 9.390 | -0.040 | -0.42% | 9.380 | 9.570 | 26081 | 2467 | 3.39% |
| 2025-07-02 | 9.360 | 9.430 | 0.090 | 0.96% | 9.260 | 9.520 | 31660 | 2980 | 4.12% |
| 2025-07-01 | 9.280 | 9.340 | 0.050 | 0.54% | 9.230 | 9.390 | 20944 | 1951 | 2.73% |
| 2025-06-30 | 9.280 | 9.290 | 0.020 | 0.22% | 9.230 | 9.300 | 12798 | 1185 | 1.67% |
| 2025-06-27 | 9.260 | 9.270 | 0.020 | 0.22% | 9.220 | 9.320 | 13109 | 1214 | 1.71% |
| 2025-06-26 | 9.290 | 9.250 | -0.040 | -0.43% | 9.210 | 9.370 | 20862 | 1938 | 2.72% |
| 2025-06-25 | 9.250 | 9.290 | 0.060 | 0.65% | 9.140 | 9.370 | 19241 | 1779 | 2.50% |
| 2025-06-24 | 9.000 | 9.230 | 0.240 | 2.67% | 8.960 | 9.250 | 17941 | 1646 | 2.34% |
| 2025-06-23 | 8.820 | 8.990 | 0.190 | 2.16% | 8.680 | 8.990 | 17641 | 1566 | 2.30% |
| 2025-06-20 | 8.910 | 8.800 | -0.110 | -1.23% | 8.770 | 8.990 | 19922 | 1769 | 2.59% |
| 2025-06-19 | 9.130 | 8.910 | -0.280 | -3.05% | 8.810 | 9.200 | 27595 | 2485 | 3.59% |
| 2025-06-18 | 9.450 | 9.190 | -0.200 | -2.13% | 9.090 | 9.450 | 32844 | 3024 | 4.28% |
| 2025-06-17 | 9.440 | 9.390 | -0.080 | -0.84% | 9.320 | 9.660 | 29376 | 2793 | 3.82% |
| 2025-06-16 | 9.270 | 9.470 | 0.060 | 0.64% | 9.260 | 9.500 | 22811 | 2147 | 2.97% |
| 2025-06-13 | 9.710 | 9.410 | -0.330 | -3.39% | 9.390 | 9.750 | 40240 | 3835 | 5.24% |
| 2025-06-12 | 9.700 | 9.740 | -0.080 | -0.81% | 9.580 | 9.750 | 40909 | 3944 | 5.33% |
| 2025-06-11 | 9.750 | 9.820 | -0.010 | -0.10% | 9.710 | 9.930 | 29732 | 2924 | 3.87% |
| 2025-06-10 | 10.070 | 9.960 | -0.110 | -1.09% | 9.790 | 10.100 | 39580 | 3938 | 5.15% |
| 2025-06-09 | 9.800 | 10.070 | 0.270 | 2.76% | 9.780 | 10.070 | 37335 | 3713 | 4.86% |
| 2025-06-06 | 9.830 | 9.800 | 0.010 | 0.10% | 9.720 | 9.900 | 23458 | 2300 | 3.05% |
| 2025-06-05 | 10.050 | 9.790 | -0.200 | -2.00% | 9.720 | 10.050 | 39213 | 3852 | 5.10% |
| 2025-06-04 | 10.140 | 9.990 | -0.080 | -0.79% | 9.850 | 10.140 | 47430 | 4734 | 6.17% |
| 2025-06-03 | 9.630 | 10.070 | 0.280 | 2.86% | 9.550 | 10.100 | 61320 | 6083 | 7.98% |
| 2025-05-30 | 9.650 | 9.790 | 0.140 | 1.45% | 9.530 | 10.050 | 75483 | 7446 | 9.83% |
| 2025-05-29 | 9.380 | 9.650 | 0.260 | 2.77% | 9.310 | 9.670 | 38252 | 3650 | 4.98% |
| 2025-05-28 | 9.620 | 9.390 | -0.180 | -1.88% | 9.310 | 9.660 | 32422 | 3061 | 4.22% |
| 2025-05-27 | 9.630 | 9.570 | -0.030 | -0.31% | 9.490 | 9.730 | 39963 | 3843 | 5.20% |
| 2025-05-26 | 9.230 | 9.600 | 0.270 | 2.89% | 9.200 | 9.600 | 40606 | 3803 | 5.29% |
| 2025-05-23 | 9.420 | 9.330 | -0.170 | -1.79% | 9.300 | 9.660 | 44923 | 4261 | 5.85% |
| 2025-05-22 | 10.060 | 9.500 | -0.470 | -4.71% | 9.350 | 10.060 | 82863 | 7978 | 10.79% |
| 2025-05-21 | 10.140 | 9.970 | -0.350 | -3.39% | 9.930 | 10.720 | 100781 | 10403 | 13.12% |
| 2025-05-20 | 9.980 | 10.320 | 0.340 | 3.41% | 9.970 | 10.780 | 124587 | 12973 | 16.22% |
| 2025-05-19 | 9.880 | 9.980 | 0.050 | 0.50% | 9.740 | 10.050 | 50747 | 5029 | 6.61% |
| 2025-05-16 | 10.030 | 9.930 | -0.130 | -1.29% | 9.760 | 10.030 | 71709 | 7095 | 9.33% |
| 2025-05-15 | 9.560 | 10.060 | 0.420 | 4.36% | 9.560 | 10.380 | 137214 | 13749 | 17.86% |
| 2025-05-14 | 9.300 | 9.640 | 0.340 | 3.66% | 9.210 | 9.680 | 70867 | 6722 | 9.22% |
| 2025-05-13 | 9.500 | 9.300 | 0.010 | 0.11% | 9.280 | 9.500 | 33682 | 3154 | 4.38% |
| 2025-05-12 | 9.320 | 9.290 | 0.010 | 0.11% | 9.170 | 9.350 | 38407 | 3553 | 5.00% |
| 2025-05-09 | 9.320 | 9.280 | -0.050 | -0.54% | 9.220 | 9.450 | 35017 | 3268 | 4.56% |
| 2025-05-08 | 9.390 | 9.330 | -0.160 | -1.69% | 9.200 | 9.500 | 50074 | 4669 | 6.52% |
| 2025-05-07 | 9.370 | 9.490 | 0.250 | 2.71% | 9.110 | 9.580 | 65847 | 6173 | 8.57% |
| 2025-05-06 | 8.950 | 9.240 | 0.360 | 4.05% | 8.950 | 9.240 | 40285 | 3671 | 5.24% |
| 2025-04-30 | 8.690 | 8.880 | 0.170 | 1.95% | 8.690 | 8.940 | 42558 | 3756 | 5.54% |
| 2025-04-29 | 8.450 | 8.710 | 0.230 | 2.71% | 8.410 | 8.740 | 36227 | 3122 | 4.72% |
| 2025-04-28 | 8.960 | 8.480 | -0.460 | -5.15% | 8.480 | 8.970 | 48755 | 4240 | 6.35% |
| 2025-04-25 | 9.300 | 8.940 | -0.450 | -4.79% | 8.920 | 9.390 | 66158 | 6018 | 8.61% |
| 2025-04-24 | 9.760 | 9.390 | -0.370 | -3.79% | 9.390 | 10.070 | 64838 | 6360 | 8.44% |