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 | 10.120 | 10.300 | 0.050 | 0.49% | 10.060 | 10.680 | 32502 | 3391 | 4.71% |
| 2025-07-31 | 11.200 | 10.250 | -0.730 | -6.65% | 10.230 | 11.220 | 55985 | 5971 | 8.11% |
| 2025-07-30 | 10.300 | 10.980 | 0.780 | 7.65% | 10.130 | 10.980 | 70780 | 7555 | 10.25% |
| 2025-07-29 | 10.210 | 10.200 | -0.050 | -0.49% | 10.010 | 10.370 | 22333 | 2261 | 3.23% |
| 2025-07-28 | 10.100 | 10.250 | 0.110 | 1.08% | 10.080 | 10.330 | 32205 | 3292 | 4.66% |
| 2025-07-25 | 10.290 | 10.140 | -0.190 | -1.84% | 10.100 | 10.540 | 36289 | 3717 | 5.26% |
| 2025-07-24 | 10.100 | 10.330 | 0.120 | 1.18% | 9.900 | 10.460 | 72964 | 7458 | 10.57% |
| 2025-07-23 | 10.500 | 10.210 | -0.360 | -3.41% | 10.090 | 11.110 | 95623 | 10086 | 13.85% |
| 2025-07-22 | 9.580 | 10.570 | 0.990 | 10.33% | 9.520 | 10.600 | 85455 | 8594 | 12.38% |
| 2025-07-21 | 9.260 | 9.580 | 0.320 | 3.46% | 9.210 | 9.680 | 35639 | 3383 | 5.16% |
| 2025-07-18 | 9.260 | 9.260 | 0.010 | 0.11% | 9.100 | 9.350 | 24586 | 2267 | 3.56% |
| 2025-07-17 | 9.310 | 9.250 | -0.080 | -0.86% | 9.190 | 9.440 | 24837 | 2300 | 3.60% |
| 2025-07-16 | 9.360 | 9.330 | -0.070 | -0.74% | 9.270 | 9.470 | 28982 | 2713 | 4.20% |
| 2025-07-15 | 9.720 | 9.400 | -0.260 | -2.69% | 9.180 | 9.720 | 43449 | 4076 | 6.29% |
| 2025-07-14 | 10.090 | 9.660 | -0.560 | -5.48% | 9.600 | 10.160 | 68149 | 6718 | 9.87% |
| 2025-07-11 | 9.800 | 10.220 | 0.400 | 4.07% | 9.610 | 10.930 | 101650 | 10411 | 14.72% |
| 2025-07-10 | 9.260 | 9.820 | 0.640 | 6.97% | 9.200 | 9.870 | 76365 | 7320 | 11.06% |
| 2025-07-09 | 9.150 | 9.180 | 0.060 | 0.66% | 9.050 | 9.360 | 29416 | 2710 | 4.26% |
| 2025-07-08 | 8.950 | 9.120 | 0.190 | 2.13% | 8.930 | 9.180 | 21370 | 1942 | 3.10% |
| 2025-07-07 | 9.030 | 8.930 | -0.110 | -1.22% | 8.930 | 9.280 | 28856 | 2623 | 4.18% |
| 2025-07-04 | 9.020 | 9.040 | -0.170 | -1.85% | 8.900 | 9.270 | 38284 | 3483 | 5.55% |
| 2025-07-03 | 9.350 | 9.210 | -0.010 | -0.11% | 9.000 | 9.630 | 52895 | 4961 | 7.66% |
| 2025-07-02 | 9.080 | 9.220 | 0.180 | 1.99% | 8.930 | 9.400 | 44976 | 4136 | 6.51% |
| 2025-07-01 | 8.950 | 9.040 | 0.090 | 1.01% | 8.900 | 9.080 | 24719 | 2220 | 3.58% |
| 2025-06-30 | 8.880 | 8.950 | 0.070 | 0.79% | 8.800 | 8.970 | 22410 | 1990 | 3.25% |
| 2025-06-27 | 8.890 | 8.880 | 0.020 | 0.23% | 8.830 | 9.050 | 19964 | 1786 | 2.89% |
| 2025-06-26 | 8.990 | 8.860 | -0.080 | -0.89% | 8.820 | 9.070 | 21152 | 1891 | 3.06% |
| 2025-06-25 | 8.970 | 8.940 | 0.010 | 0.11% | 8.830 | 9.090 | 21862 | 1952 | 3.17% |
| 2025-06-24 | 8.700 | 8.930 | 0.230 | 2.64% | 8.630 | 8.940 | 25309 | 2235 | 3.67% |
| 2025-06-23 | 8.420 | 8.700 | 0.180 | 2.11% | 8.380 | 8.710 | 16439 | 1407 | 2.38% |
| 2025-06-20 | 8.450 | 8.520 | 0.090 | 1.07% | 8.200 | 8.680 | 28888 | 2443 | 4.18% |
| 2025-06-19 | 8.960 | 8.430 | -0.490 | -5.49% | 8.310 | 8.980 | 31641 | 2720 | 4.58% |
| 2025-06-18 | 8.970 | 8.920 | -0.180 | -1.98% | 8.800 | 9.190 | 22739 | 2028 | 3.29% |
| 2025-06-17 | 8.980 | 9.100 | 0.130 | 1.45% | 8.910 | 9.270 | 31365 | 2854 | 4.54% |
| 2025-06-16 | 9.050 | 8.970 | 0.030 | 0.34% | 8.760 | 9.060 | 30921 | 2755 | 4.48% |
| 2025-06-13 | 9.340 | 8.940 | -0.470 | -4.99% | 8.890 | 9.560 | 44116 | 4044 | 6.39% |
| 2025-06-12 | 9.400 | 9.410 | -0.140 | -1.47% | 9.200 | 9.680 | 61628 | 5775 | 8.93% |
| 2025-06-11 | 9.150 | 9.550 | 0.460 | 5.06% | 9.040 | 9.850 | 94876 | 9032 | 13.74% |
| 2025-06-10 | 9.000 | 9.090 | 0.120 | 1.34% | 8.820 | 9.240 | 49735 | 4507 | 7.20% |
| 2025-06-09 | 9.090 | 8.970 | -0.010 | -0.11% | 8.870 | 9.100 | 34577 | 3095 | 5.01% |
| 2025-06-06 | 8.800 | 8.980 | 0.180 | 2.05% | 8.740 | 9.070 | 46146 | 4114 | 6.68% |
| 2025-06-05 | 9.180 | 8.800 | -0.350 | -3.83% | 8.690 | 9.190 | 55702 | 4948 | 8.07% |
| 2025-06-04 | 9.320 | 9.150 | -0.100 | -1.08% | 8.910 | 9.600 | 55577 | 5103 | 8.05% |
| 2025-06-03 | 8.910 | 9.250 | 0.070 | 0.76% | 8.760 | 9.360 | 82999 | 7520 | 12.02% |
| 2025-05-30 | 8.510 | 9.180 | 0.640 | 7.49% | 8.450 | 9.900 | 124077 | 11571 | 17.97% |
| 2025-05-29 | 8.280 | 8.540 | 0.290 | 3.52% | 8.180 | 8.590 | 28060 | 2364 | 4.06% |
| 2025-05-28 | 8.510 | 8.250 | -0.270 | -3.17% | 8.220 | 8.700 | 22413 | 1899 | 3.25% |
| 2025-05-27 | 8.450 | 8.520 | 0.100 | 1.19% | 8.360 | 8.650 | 21303 | 1812 | 3.09% |
| 2025-05-26 | 8.230 | 8.420 | 0.220 | 2.68% | 8.080 | 8.460 | 23813 | 1967 | 3.45% |
| 2025-05-23 | 8.270 | 8.200 | -0.130 | -1.56% | 8.100 | 8.530 | 28237 | 2347 | 4.09% |
| 2025-05-22 | 8.820 | 8.330 | -0.490 | -5.56% | 8.200 | 8.830 | 43297 | 3684 | 6.27% |
| 2025-05-21 | 9.100 | 8.820 | -0.340 | -3.71% | 8.820 | 9.290 | 45626 | 4132 | 6.61% |
| 2025-05-20 | 8.800 | 9.160 | 0.310 | 3.50% | 8.770 | 9.320 | 62836 | 5739 | 9.10% |
| 2025-05-19 | 8.580 | 8.850 | 0.130 | 1.49% | 8.570 | 8.950 | 35012 | 3075 | 5.07% |
| 2025-05-16 | 8.980 | 8.720 | -0.290 | -3.22% | 8.550 | 9.000 | 62766 | 5505 | 9.09% |
| 2025-05-15 | 8.690 | 9.010 | 0.430 | 5.01% | 8.520 | 9.290 | 85835 | 7651 | 12.43% |
| 2025-05-14 | 8.440 | 8.580 | 0.420 | 5.15% | 8.250 | 8.650 | 53679 | 4564 | 7.77% |
| 2025-05-13 | 8.700 | 8.160 | -0.250 | -2.97% | 8.160 | 8.700 | 26920 | 2280 | 3.90% |
| 2025-05-12 | 8.390 | 8.410 | 0.090 | 1.08% | 8.250 | 8.500 | 28908 | 2417 | 4.19% |
| 2025-05-09 | 8.290 | 8.320 | 0.050 | 0.60% | 8.130 | 8.560 | 38387 | 3192 | 5.56% |
| 2025-05-08 | 8.270 | 8.270 | -0.080 | -0.96% | 8.180 | 8.440 | 35070 | 2914 | 5.08% |
| 2025-05-07 | 8.300 | 8.350 | 0.190 | 2.33% | 8.130 | 8.520 | 51048 | 4249 | 7.39% |
| 2025-05-06 | 7.930 | 8.160 | 0.340 | 4.35% | 7.820 | 8.250 | 38714 | 3132 | 5.61% |
| 2025-04-30 | 7.520 | 7.820 | 0.310 | 4.13% | 7.510 | 8.000 | 38867 | 3011 | 5.63% |
| 2025-04-29 | 7.280 | 7.510 | 0.230 | 3.16% | 7.240 | 7.640 | 35703 | 2669 | 5.14% |
| 2025-04-28 | 7.830 | 7.280 | -0.460 | -5.94% | 7.280 | 7.830 | 40090 | 2976 | 5.77% |
| 2025-04-25 | 8.080 | 7.740 | -0.460 | -5.61% | 7.720 | 8.150 | 57439 | 4528 | 8.27% |
| 2025-04-24 | 8.050 | 8.200 | 0.060 | 0.74% | 8.050 | 8.440 | 55033 | 4526 | 7.92% |