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 | 11.41 | 11.51 | 0.05 | 0.44% | 11.36 | 11.51 | 82056 | 9403 | 3.61% |
| 2025-07-31 | 11.57 | 11.46 | -0.13 | -1.12% | 11.39 | 11.70 | 113178 | 13080 | 4.99% |
| 2025-07-30 | 11.66 | 11.59 | -0.11 | -0.94% | 11.50 | 11.70 | 107214 | 12445 | 4.72% |
| 2025-07-29 | 11.85 | 11.70 | -0.11 | -0.93% | 11.42 | 11.87 | 171732 | 19889 | 7.57% |
| 2025-07-28 | 11.78 | 11.81 | 0.01 | 0.08% | 11.72 | 11.86 | 137375 | 16216 | 6.05% |
| 2025-07-25 | 12.15 | 11.80 | -0.39 | -3.20% | 11.70 | 12.19 | 253621 | 29939 | 11.17% |
| 2025-07-24 | 11.98 | 12.19 | 0.01 | 0.08% | 11.92 | 12.31 | 312505 | 37971 | 13.77% |
| 2025-07-23 | 12.99 | 12.18 | -0.45 | -3.56% | 12.11 | 13.29 | 729106 | 93202 | 32.12% |
| 2025-07-22 | 11.48 | 12.63 | 1.15 | 10.02% | 11.38 | 12.63 | 468255 | 55467 | 20.63% |
| 2025-07-21 | 11.00 | 11.48 | 0.65 | 6.00% | 11.00 | 11.68 | 346707 | 39499 | 15.27% |
| 2025-07-18 | 10.93 | 10.83 | -0.11 | -1.01% | 10.79 | 11.00 | 82500 | 8959 | 3.63% |
| 2025-07-17 | 10.86 | 10.94 | 0.04 | 0.37% | 10.86 | 10.97 | 70904 | 7744 | 3.12% |
| 2025-07-16 | 11.14 | 10.90 | -0.11 | -1.00% | 10.87 | 11.14 | 110487 | 12134 | 4.87% |
| 2025-07-15 | 11.10 | 11.01 | -0.20 | -1.78% | 11.00 | 11.35 | 163141 | 18154 | 7.19% |
| 2025-07-14 | 10.93 | 11.21 | 0.30 | 2.75% | 10.86 | 11.32 | 221840 | 24686 | 9.77% |
| 2025-07-11 | 10.75 | 10.91 | 0.13 | 1.21% | 10.68 | 10.92 | 109999 | 11900 | 4.85% |
| 2025-07-10 | 10.78 | 10.78 | -0.02 | -0.19% | 10.64 | 10.85 | 124301 | 13327 | 5.48% |
| 2025-07-09 | 10.94 | 10.80 | -0.10 | -0.92% | 10.80 | 11.12 | 179494 | 19722 | 7.91% |
| 2025-07-08 | 10.85 | 10.90 | 0.00 | 0.00% | 10.80 | 10.90 | 114222 | 12398 | 5.03% |
| 2025-07-07 | 10.85 | 10.90 | -0.02 | -0.18% | 10.75 | 10.97 | 106125 | 11522 | 4.68% |
| 2025-07-04 | 11.12 | 10.92 | -0.20 | -1.80% | 10.86 | 11.18 | 163330 | 17911 | 7.20% |
| 2025-07-03 | 11.15 | 11.12 | -0.16 | -1.42% | 11.05 | 11.25 | 194690 | 21643 | 8.58% |
| 2025-07-02 | 11.60 | 11.28 | -0.68 | -5.69% | 11.15 | 11.62 | 423401 | 48049 | 18.65% |
| 2025-07-01 | 10.90 | 11.96 | 1.09 | 10.03% | 10.82 | 11.96 | 454373 | 52100 | 20.02% |
| 2025-06-30 | 10.73 | 10.87 | 0.17 | 1.59% | 10.63 | 10.97 | 119142 | 12882 | 5.25% |
| 2025-06-27 | 10.58 | 10.70 | 0.08 | 0.75% | 10.57 | 10.76 | 92490 | 9878 | 4.07% |
| 2025-06-26 | 10.53 | 10.62 | 0.12 | 1.14% | 10.52 | 10.95 | 198400 | 21340 | 8.74% |
| 2025-06-25 | 10.40 | 10.50 | 0.13 | 1.25% | 10.36 | 10.55 | 112571 | 11791 | 4.96% |
| 2025-06-24 | 10.32 | 10.37 | 0.05 | 0.48% | 10.22 | 10.49 | 149289 | 15467 | 6.58% |
| 2025-06-23 | 10.10 | 10.32 | 0.35 | 3.51% | 9.90 | 10.50 | 156327 | 16085 | 6.89% |
| 2025-06-20 | 10.00 | 9.97 | -0.05 | -0.50% | 9.86 | 10.10 | 53132 | 5303 | 2.34% |
| 2025-06-19 | 10.26 | 10.02 | -0.21 | -2.05% | 9.98 | 10.30 | 74789 | 7554 | 3.29% |
| 2025-06-18 | 10.13 | 10.23 | 0.04 | 0.39% | 10.06 | 10.28 | 52230 | 5330 | 2.30% |
| 2025-06-17 | 10.28 | 10.19 | -0.05 | -0.49% | 10.10 | 10.36 | 59028 | 6011 | 2.60% |
| 2025-06-16 | 10.20 | 10.24 | 0.10 | 0.99% | 10.14 | 10.42 | 69188 | 7117 | 3.05% |
| 2025-06-13 | 10.30 | 10.14 | -0.17 | -1.65% | 10.10 | 10.31 | 57000 | 5816 | 2.51% |
| 2025-06-12 | 10.30 | 10.31 | 0.03 | 0.29% | 10.21 | 10.39 | 70456 | 7241 | 3.10% |
| 2025-06-11 | 10.21 | 10.28 | 0.05 | 0.49% | 10.21 | 10.36 | 53273 | 5492 | 2.35% |
| 2025-06-10 | 10.56 | 10.23 | -0.33 | -3.13% | 10.05 | 10.59 | 107087 | 11007 | 4.72% |
| 2025-06-09 | 10.50 | 10.56 | 0.17 | 1.64% | 10.43 | 10.57 | 75082 | 7900 | 3.31% |
| 2025-06-06 | 10.34 | 10.39 | 0.03 | 0.29% | 10.23 | 10.40 | 55538 | 5732 | 2.45% |
| 2025-06-05 | 10.33 | 10.36 | 0.03 | 0.29% | 10.19 | 10.37 | 64744 | 6673 | 2.85% |
| 2025-06-04 | 10.36 | 10.33 | 0.10 | 0.98% | 10.26 | 10.48 | 68403 | 7083 | 3.01% |
| 2025-06-03 | 10.15 | 10.23 | 0.08 | 0.79% | 10.15 | 10.34 | 52907 | 5427 | 2.33% |
| 2025-05-30 | 10.55 | 10.15 | -0.34 | -3.24% | 10.10 | 10.56 | 94342 | 9648 | 4.16% |
| 2025-05-29 | 10.36 | 10.49 | 0.15 | 1.45% | 10.33 | 10.60 | 88515 | 9305 | 3.90% |
| 2025-05-28 | 10.53 | 10.34 | -0.13 | -1.24% | 10.29 | 10.65 | 68642 | 7141 | 3.02% |
| 2025-05-27 | 10.52 | 10.47 | -0.07 | -0.66% | 10.34 | 10.60 | 68190 | 7128 | 3.00% |
| 2025-05-26 | 10.41 | 10.54 | 0.14 | 1.35% | 10.39 | 10.55 | 79280 | 8322 | 3.49% |
| 2025-05-23 | 10.88 | 10.40 | -0.37 | -3.44% | 10.40 | 10.89 | 117620 | 12463 | 5.18% |
| 2025-05-22 | 11.01 | 10.77 | -0.22 | -2.00% | 10.71 | 11.13 | 124607 | 13559 | 5.49% |
| 2025-05-21 | 11.20 | 10.99 | -0.22 | -1.96% | 10.96 | 11.34 | 171677 | 19118 | 7.56% |
| 2025-05-20 | 11.16 | 11.21 | 0.02 | 0.18% | 11.00 | 11.21 | 115461 | 12859 | 5.09% |
| 2025-05-19 | 11.02 | 11.19 | 0.15 | 1.36% | 10.85 | 11.20 | 147131 | 16337 | 6.48% |
| 2025-05-16 | 11.01 | 11.04 | -0.08 | -0.72% | 10.99 | 11.25 | 138561 | 15402 | 6.10% |
| 2025-05-15 | 11.41 | 11.12 | -0.28 | -2.46% | 11.10 | 11.57 | 179478 | 20211 | 7.91% |
| 2025-05-14 | 11.55 | 11.40 | -0.29 | -2.48% | 11.30 | 11.66 | 243628 | 27813 | 10.73% |
| 2025-05-13 | 12.00 | 11.69 | -0.23 | -1.93% | 11.49 | 12.04 | 319075 | 37265 | 14.06% |
| 2025-05-12 | 11.61 | 11.92 | -0.17 | -1.41% | 11.28 | 12.48 | 475323 | 56625 | 20.94% |
| 2025-05-09 | 11.39 | 12.09 | 0.70 | 6.15% | 11.28 | 12.50 | 710746 | 84007 | 31.31% |
| 2025-05-08 | 10.42 | 11.39 | 1.04 | 10.05% | 10.35 | 11.39 | 95856 | 10722 | 4.22% |
| 2025-05-07 | 10.49 | 10.35 | -0.01 | -0.10% | 10.24 | 10.51 | 91445 | 9479 | 4.03% |
| 2025-05-06 | 10.16 | 10.36 | 0.40 | 4.02% | 10.05 | 10.45 | 96748 | 9927 | 4.26% |
| 2025-04-30 | 9.70 | 9.96 | 0.23 | 2.36% | 9.70 | 10.02 | 72044 | 7154 | 3.17% |
| 2025-04-29 | 9.61 | 9.73 | 0.13 | 1.35% | 9.59 | 9.84 | 64369 | 6279 | 2.84% |
| 2025-04-28 | 9.70 | 9.60 | -0.10 | -1.03% | 9.52 | 9.79 | 56210 | 5398 | 2.48% |
| 2025-04-25 | 9.82 | 9.70 | -0.09 | -0.92% | 9.63 | 9.89 | 78829 | 7670 | 3.47% |
| 2025-04-24 | 10.16 | 9.79 | -0.36 | -3.55% | 9.74 | 10.25 | 96070 | 9527 | 4.23% |