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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 11.70 | 11.55 | -0.16 | -1.37% | 11.51 | 11.76 | 141940 | 16504 | 2.42% |
| 2025-07-30 | 11.83 | 11.71 | -0.18 | -1.51% | 11.68 | 11.87 | 168757 | 19850 | 2.87% |
| 2025-07-29 | 11.96 | 11.89 | -0.08 | -0.67% | 11.78 | 12.02 | 206841 | 24558 | 3.52% |
| 2025-07-28 | 12.02 | 11.97 | -0.10 | -0.83% | 11.88 | 12.20 | 250906 | 30030 | 4.27% |
| 2025-07-25 | 12.58 | 12.07 | -0.32 | -2.58% | 12.06 | 12.62 | 417374 | 50961 | 7.11% |
| 2025-07-24 | 12.49 | 12.39 | -0.32 | -2.52% | 12.32 | 12.70 | 570369 | 71210 | 9.71% |
| 2025-07-23 | 13.94 | 12.71 | -0.19 | -1.47% | 12.55 | 14.19 | 1132788 | 154615 | 19.29% |
| 2025-07-22 | 12.30 | 12.90 | 1.17 | 9.97% | 11.96 | 12.90 | 761045 | 94472 | 12.96% |
| 2025-07-21 | 11.39 | 11.73 | 0.56 | 5.01% | 11.39 | 11.83 | 359749 | 42014 | 6.13% |
| 2025-07-18 | 11.23 | 11.17 | -0.03 | -0.27% | 11.12 | 11.28 | 78394 | 8756 | 1.33% |
| 2025-07-17 | 11.21 | 11.20 | 0.04 | 0.36% | 11.12 | 11.25 | 61933 | 6915 | 1.05% |
| 2025-07-16 | 11.11 | 11.16 | 0.05 | 0.45% | 11.08 | 11.25 | 65506 | 7317 | 1.12% |
| 2025-07-15 | 11.25 | 11.11 | -0.13 | -1.16% | 11.03 | 11.28 | 96944 | 10780 | 1.65% |
| 2025-07-14 | 11.13 | 11.24 | 0.12 | 1.08% | 11.13 | 11.33 | 93311 | 10502 | 1.59% |
| 2025-07-11 | 11.11 | 11.12 | 0.00 | 0.00% | 11.06 | 11.18 | 71586 | 7958 | 1.22% |
| 2025-07-10 | 11.18 | 11.12 | -0.04 | -0.36% | 11.05 | 11.20 | 58396 | 6487 | 0.99% |
| 2025-07-09 | 11.25 | 11.16 | -0.02 | -0.18% | 11.11 | 11.40 | 113457 | 12756 | 1.93% |
| 2025-07-08 | 11.17 | 11.18 | 0.02 | 0.18% | 11.09 | 11.23 | 85594 | 9548 | 1.46% |
| 2025-07-07 | 11.14 | 11.16 | 0.03 | 0.27% | 11.10 | 11.21 | 56867 | 6345 | 0.97% |
| 2025-07-04 | 11.29 | 11.13 | -0.15 | -1.33% | 11.12 | 11.30 | 78961 | 8836 | 1.34% |
| 2025-07-03 | 11.37 | 11.28 | -0.13 | -1.14% | 11.24 | 11.43 | 127033 | 14347 | 2.16% |
| 2025-07-02 | 11.47 | 11.41 | -0.11 | -0.95% | 11.30 | 11.55 | 94899 | 10829 | 1.62% |
| 2025-07-01 | 11.41 | 11.52 | 0.14 | 1.23% | 11.18 | 11.60 | 192889 | 21882 | 3.28% |
| 2025-06-30 | 10.89 | 11.38 | 0.51 | 4.69% | 10.86 | 11.55 | 257293 | 28907 | 4.38% |
| 2025-06-27 | 10.87 | 10.87 | 0.02 | 0.18% | 10.83 | 10.92 | 61631 | 6699 | 1.05% |
| 2025-06-26 | 10.90 | 10.85 | -0.04 | -0.37% | 10.84 | 11.10 | 123543 | 13504 | 2.10% |
| 2025-06-25 | 10.84 | 10.89 | 0.08 | 0.74% | 10.78 | 10.99 | 93540 | 10160 | 1.59% |
| 2025-06-24 | 10.58 | 10.81 | 0.23 | 2.17% | 10.56 | 10.82 | 88008 | 9456 | 1.50% |
| 2025-06-23 | 10.40 | 10.58 | 0.12 | 1.15% | 10.33 | 10.59 | 50708 | 5301 | 0.86% |
| 2025-06-20 | 10.49 | 10.46 | -0.09 | -0.85% | 10.45 | 10.62 | 52303 | 5505 | 0.89% |
| 2025-06-19 | 10.87 | 10.55 | -0.35 | -3.21% | 10.50 | 10.88 | 143629 | 15324 | 2.45% |
| 2025-06-18 | 10.79 | 10.90 | 0.07 | 0.65% | 10.76 | 10.97 | 90018 | 9817 | 1.53% |
| 2025-06-17 | 10.77 | 10.83 | 0.06 | 0.56% | 10.75 | 10.91 | 65969 | 7137 | 1.12% |
| 2025-06-16 | 10.75 | 10.77 | -0.01 | -0.09% | 10.68 | 10.81 | 54121 | 5819 | 0.92% |
| 2025-06-13 | 10.93 | 10.78 | -0.20 | -1.82% | 10.76 | 10.99 | 114373 | 12405 | 1.95% |
| 2025-06-12 | 10.97 | 10.98 | 0.01 | 0.09% | 10.94 | 11.08 | 119573 | 13150 | 2.04% |
| 2025-06-11 | 10.97 | 10.97 | -0.03 | -0.27% | 10.90 | 11.01 | 75587 | 8282 | 1.29% |
| 2025-06-10 | 10.83 | 11.00 | 0.12 | 1.10% | 10.77 | 11.03 | 152919 | 16647 | 2.60% |
| 2025-06-09 | 10.87 | 10.88 | 0.14 | 1.30% | 10.80 | 11.06 | 111878 | 12189 | 1.90% |
| 2025-06-06 | 10.79 | 10.74 | -0.05 | -0.46% | 10.67 | 10.80 | 76990 | 8264 | 1.31% |
| 2025-06-05 | 10.78 | 10.79 | 0.01 | 0.09% | 10.68 | 10.84 | 71368 | 7682 | 1.22% |
| 2025-06-04 | 10.77 | 10.78 | 0.03 | 0.28% | 10.74 | 11.05 | 106608 | 11577 | 1.82% |
| 2025-06-03 | 10.77 | 10.75 | -0.08 | -0.74% | 10.63 | 10.79 | 85844 | 9190 | 1.46% |
| 2025-05-30 | 11.13 | 10.83 | -0.29 | -2.61% | 10.76 | 11.16 | 130575 | 14217 | 2.22% |
| 2025-05-29 | 11.04 | 11.12 | 0.03 | 0.27% | 11.00 | 11.32 | 157816 | 17639 | 2.69% |
| 2025-05-28 | 10.98 | 11.09 | 0.10 | 0.91% | 10.90 | 11.33 | 165486 | 18456 | 2.82% |
| 2025-05-27 | 11.10 | 10.99 | 0.03 | 0.27% | 10.93 | 11.16 | 154332 | 17022 | 2.63% |
| 2025-05-26 | 10.76 | 10.96 | 0.32 | 3.01% | 10.75 | 10.98 | 174267 | 18990 | 2.97% |
| 2025-05-23 | 10.65 | 10.64 | -0.01 | -0.09% | 10.62 | 10.93 | 111595 | 12056 | 1.90% |
| 2025-05-22 | 10.76 | 10.65 | -0.13 | -1.21% | 10.65 | 10.82 | 60618 | 6494 | 1.03% |
| 2025-05-21 | 10.91 | 10.78 | -0.16 | -1.46% | 10.72 | 10.93 | 84680 | 9134 | 1.44% |
| 2025-05-20 | 10.88 | 10.94 | 0.09 | 0.83% | 10.77 | 10.98 | 86217 | 9409 | 1.47% |
| 2025-05-19 | 10.72 | 10.96 | 0.24 | 2.24% | 10.62 | 11.03 | 167596 | 18252 | 2.85% |
| 2025-05-16 | 10.56 | 10.72 | 0.10 | 0.94% | 10.56 | 10.87 | 92837 | 9987 | 1.58% |
| 2025-05-15 | 10.72 | 10.62 | -0.12 | -1.12% | 10.58 | 10.79 | 68869 | 7350 | 1.17% |
| 2025-05-14 | 10.66 | 10.74 | 0.04 | 0.37% | 10.59 | 10.80 | 82076 | 8778 | 1.40% |
| 2025-05-13 | 10.91 | 10.70 | -0.15 | -1.38% | 10.68 | 10.95 | 73259 | 7900 | 1.25% |
| 2025-05-12 | 10.85 | 10.85 | 0.11 | 1.02% | 10.75 | 10.88 | 81197 | 8792 | 1.38% |
| 2025-05-09 | 10.81 | 10.74 | -0.07 | -0.65% | 10.66 | 10.85 | 75329 | 8082 | 1.28% |
| 2025-05-08 | 10.57 | 10.81 | 0.21 | 1.98% | 10.52 | 10.97 | 147987 | 16019 | 2.52% |
| 2025-05-07 | 10.63 | 10.60 | 0.01 | 0.09% | 10.45 | 10.68 | 128745 | 13600 | 2.19% |
| 2025-05-06 | 10.33 | 10.59 | 0.40 | 3.93% | 10.30 | 10.65 | 176273 | 18540 | 3.00% |
| 2025-04-30 | 10.25 | 10.19 | 0.00 | 0.00% | 10.16 | 10.27 | 84316 | 8596 | 1.44% |
| 2025-04-29 | 10.22 | 10.19 | -0.12 | -1.16% | 10.11 | 10.29 | 116165 | 11848 | 1.98% |
| 2025-04-28 | 11.00 | 10.31 | -0.33 | -3.10% | 10.28 | 11.09 | 263787 | 27878 | 4.49% |
| 2025-04-25 | 10.77 | 10.64 | -0.46 | -4.14% | 10.47 | 10.88 | 245450 | 26015 | 4.18% |
| 2025-04-24 | 10.38 | 11.10 | 0.72 | 6.94% | 10.38 | 11.20 | 318208 | 34644 | 5.42% |
| 2025-04-23 | 10.22 | 10.38 | 0.19 | 1.86% | 10.22 | 10.46 | 92738 | 9618 | 1.58% |