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 | 11.52 | 11.47 | 0.00 | 0.00% | 11.47 | 11.69 | 125148 | 14477 | 0.97% |
| 2025-07-31 | 11.86 | 11.47 | -0.48 | -4.02% | 11.38 | 11.86 | 231393 | 26732 | 1.79% |
| 2025-07-30 | 12.18 | 11.95 | -0.21 | -1.73% | 11.75 | 12.30 | 217513 | 26135 | 1.68% |
| 2025-07-29 | 12.29 | 12.16 | -0.13 | -1.06% | 12.02 | 12.35 | 176096 | 21402 | 1.36% |
| 2025-07-28 | 12.31 | 12.29 | -0.14 | -1.13% | 11.95 | 12.50 | 242459 | 29612 | 1.88% |
| 2025-07-25 | 12.61 | 12.43 | -0.12 | -0.96% | 12.41 | 12.95 | 391297 | 49244 | 3.03% |
| 2025-07-24 | 11.41 | 12.55 | 0.93 | 8.00% | 11.41 | 12.70 | 543467 | 66435 | 4.20% |
| 2025-07-23 | 11.91 | 11.62 | -0.46 | -3.81% | 11.55 | 11.98 | 377209 | 44357 | 2.92% |
| 2025-07-22 | 11.16 | 12.08 | 0.89 | 7.95% | 11.16 | 12.27 | 556702 | 65152 | 4.31% |
| 2025-07-21 | 11.19 | 11.19 | 0.01 | 0.09% | 11.16 | 11.38 | 301787 | 33969 | 2.34% |
| 2025-07-18 | 11.59 | 11.18 | -0.34 | -2.95% | 11.14 | 11.77 | 585244 | 66749 | 4.53% |
| 2025-07-17 | 10.50 | 11.52 | 1.05 | 10.03% | 10.45 | 11.52 | 594393 | 66964 | 4.60% |
| 2025-07-16 | 10.62 | 10.47 | -0.18 | -1.69% | 10.32 | 10.64 | 242960 | 25396 | 1.88% |
| 2025-07-15 | 10.95 | 10.65 | -0.45 | -4.05% | 10.60 | 11.09 | 347075 | 37341 | 2.69% |
| 2025-07-14 | 10.65 | 11.10 | 0.32 | 2.97% | 10.65 | 11.50 | 502685 | 56231 | 3.89% |
| 2025-07-11 | 10.70 | 10.78 | -0.32 | -2.88% | 10.51 | 11.25 | 543912 | 58679 | 4.21% |
| 2025-07-10 | 11.92 | 11.10 | 0.26 | 2.40% | 10.53 | 11.92 | 798057 | 88513 | 6.17% |
| 2025-07-09 | 10.70 | 10.84 | 0.99 | 10.05% | 10.63 | 10.84 | 128972 | 13953 | 1.00% |
| 2025-07-08 | 9.65 | 9.85 | 0.20 | 2.07% | 9.64 | 9.93 | 78944 | 7752 | 0.61% |
| 2025-07-07 | 9.61 | 9.65 | -0.04 | -0.41% | 9.58 | 9.73 | 52866 | 5096 | 0.41% |
| 2025-07-04 | 9.83 | 9.69 | -0.14 | -1.42% | 9.67 | 9.84 | 73008 | 7104 | 0.56% |
| 2025-07-03 | 9.78 | 9.83 | 0.06 | 0.61% | 9.69 | 9.94 | 113496 | 11167 | 0.88% |
| 2025-07-02 | 9.59 | 9.77 | 0.20 | 2.09% | 9.54 | 9.77 | 100096 | 9732 | 0.76% |
| 2025-07-01 | 9.44 | 9.57 | 0.12 | 1.27% | 9.41 | 9.58 | 82661 | 7888 | 0.63% |
| 2025-06-30 | 9.80 | 9.45 | -0.28 | -2.88% | 9.42 | 9.82 | 160299 | 15315 | 1.22% |
| 2025-06-27 | 9.69 | 9.73 | 0.08 | 0.83% | 9.65 | 9.77 | 111742 | 10877 | 0.85% |
| 2025-06-26 | 9.64 | 9.65 | 0.04 | 0.42% | 9.54 | 9.84 | 174266 | 16860 | 1.33% |
| 2025-06-25 | 9.84 | 9.81 | -0.02 | -0.20% | 9.75 | 9.87 | 99373 | 9740 | 0.76% |
| 2025-06-24 | 9.74 | 9.83 | 0.12 | 1.24% | 9.67 | 9.86 | 111312 | 10893 | 0.85% |
| 2025-06-23 | 9.80 | 9.71 | -0.14 | -1.42% | 9.68 | 9.94 | 102783 | 10020 | 0.78% |
| 2025-06-20 | 9.78 | 9.85 | -0.04 | -0.40% | 9.78 | 9.96 | 108147 | 10644 | 0.82% |
| 2025-06-19 | 10.08 | 9.89 | -0.18 | -1.79% | 9.85 | 10.12 | 128603 | 12797 | 0.98% |
| 2025-06-18 | 9.94 | 10.07 | 0.11 | 1.10% | 9.94 | 10.11 | 120933 | 12132 | 0.92% |
| 2025-06-17 | 9.87 | 9.96 | 0.11 | 1.12% | 9.86 | 10.04 | 114122 | 11354 | 0.87% |
| 2025-06-16 | 9.95 | 9.85 | -0.13 | -1.30% | 9.79 | 10.10 | 206907 | 20514 | 1.57% |
| 2025-06-13 | 9.98 | 9.98 | 0.02 | 0.20% | 9.97 | 10.23 | 243671 | 24562 | 1.85% |
| 2025-06-12 | 9.92 | 9.96 | 0.06 | 0.61% | 9.86 | 10.09 | 175738 | 17506 | 1.34% |
| 2025-06-11 | 9.74 | 9.90 | 0.22 | 2.27% | 9.65 | 10.20 | 230708 | 22972 | 1.75% |
| 2025-06-10 | 9.47 | 9.68 | 0.23 | 2.43% | 9.43 | 9.74 | 174397 | 16743 | 1.33% |
| 2025-06-09 | 9.34 | 9.45 | 0.20 | 2.16% | 9.30 | 9.47 | 121441 | 11406 | 0.92% |
| 2025-06-06 | 9.23 | 9.25 | 0.04 | 0.43% | 9.21 | 9.31 | 81062 | 7500 | 0.62% |
| 2025-06-05 | 9.10 | 9.21 | 0.14 | 1.54% | 9.08 | 9.32 | 114920 | 10576 | 0.87% |
| 2025-06-04 | 8.87 | 9.07 | 0.23 | 2.60% | 8.86 | 9.08 | 88709 | 7965 | 0.67% |
| 2025-06-03 | 8.84 | 8.84 | -0.05 | -0.56% | 8.80 | 8.93 | 68183 | 6039 | 0.52% |
| 2025-05-30 | 8.85 | 8.89 | 0.04 | 0.45% | 8.80 | 8.89 | 61994 | 5485 | 0.47% |
| 2025-05-29 | 8.78 | 8.85 | 0.05 | 0.57% | 8.77 | 8.89 | 51776 | 4582 | 0.39% |
| 2025-05-28 | 8.76 | 8.80 | 0.03 | 0.34% | 8.72 | 8.85 | 58370 | 5137 | 0.44% |
| 2025-05-27 | 8.64 | 8.77 | 0.14 | 1.62% | 8.58 | 8.79 | 70595 | 6147 | 0.54% |
| 2025-05-26 | 8.49 | 8.63 | 0.16 | 1.89% | 8.47 | 8.69 | 55782 | 4805 | 0.42% |
| 2025-05-23 | 8.48 | 8.47 | 0.00 | 0.00% | 8.44 | 8.63 | 47293 | 4034 | 0.36% |
| 2025-05-22 | 8.53 | 8.47 | -0.08 | -0.94% | 8.46 | 8.55 | 40143 | 3413 | 0.31% |
| 2025-05-21 | 8.55 | 8.55 | 0.00 | 0.00% | 8.51 | 8.58 | 34502 | 2947 | 0.26% |
| 2025-05-20 | 8.62 | 8.55 | -0.05 | -0.58% | 8.52 | 8.65 | 46481 | 3982 | 0.35% |
| 2025-05-19 | 8.57 | 8.60 | 0.02 | 0.23% | 8.53 | 8.63 | 37468 | 3212 | 0.28% |
| 2025-05-16 | 8.61 | 8.58 | -0.05 | -0.58% | 8.58 | 8.66 | 41599 | 3584 | 0.32% |
| 2025-05-15 | 8.72 | 8.63 | -0.11 | -1.26% | 8.62 | 8.75 | 51535 | 4470 | 0.39% |
| 2025-05-14 | 8.68 | 8.74 | 0.12 | 1.39% | 8.64 | 8.75 | 66980 | 5829 | 0.51% |
| 2025-05-13 | 8.60 | 8.62 | 0.08 | 0.94% | 8.55 | 8.64 | 55050 | 4741 | 0.42% |
| 2025-05-12 | 8.54 | 8.54 | 0.05 | 0.59% | 8.46 | 8.58 | 46369 | 3945 | 0.35% |
| 2025-05-09 | 8.50 | 8.49 | 0.02 | 0.24% | 8.42 | 8.57 | 44392 | 3769 | 0.34% |
| 2025-05-08 | 8.40 | 8.47 | 0.07 | 0.83% | 8.37 | 8.51 | 50517 | 4280 | 0.38% |
| 2025-05-07 | 8.41 | 8.40 | 0.03 | 0.36% | 8.35 | 8.46 | 45964 | 3855 | 0.35% |
| 2025-05-06 | 8.33 | 8.37 | 0.10 | 1.21% | 8.29 | 8.37 | 50631 | 4220 | 0.39% |
| 2025-04-30 | 8.34 | 8.27 | -0.06 | -0.72% | 8.25 | 8.36 | 44188 | 3673 | 0.34% |
| 2025-04-29 | 8.31 | 8.33 | 0.06 | 0.73% | 8.25 | 8.37 | 45603 | 3801 | 0.35% |
| 2025-04-28 | 8.41 | 8.27 | -0.14 | -1.66% | 8.24 | 8.41 | 60208 | 4991 | 0.46% |
| 2025-04-25 | 8.37 | 8.41 | 0.04 | 0.48% | 8.31 | 8.48 | 63381 | 5328 | 0.48% |
| 2025-04-24 | 8.22 | 8.37 | 0.15 | 1.82% | 8.17 | 8.40 | 91875 | 7649 | 0.70% |