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 | 12.06 | 11.92 | -0.07 | -0.58% | 11.85 | 12.12 | 137275 | 16425 | 4.21% |
| 2025-07-31 | 12.24 | 11.99 | -0.26 | -2.12% | 11.91 | 12.37 | 187363 | 22749 | 5.74% |
| 2025-07-30 | 12.50 | 12.25 | -0.34 | -2.70% | 12.14 | 12.55 | 201352 | 24763 | 6.17% |
| 2025-07-29 | 12.61 | 12.59 | -0.05 | -0.40% | 12.19 | 12.61 | 240074 | 29746 | 7.35% |
| 2025-07-28 | 12.50 | 12.64 | 0.10 | 0.80% | 12.48 | 12.71 | 195516 | 24653 | 5.99% |
| 2025-07-25 | 12.88 | 12.54 | -0.54 | -4.13% | 12.51 | 12.96 | 356070 | 45114 | 10.91% |
| 2025-07-24 | 12.67 | 13.08 | 0.32 | 2.51% | 12.63 | 13.08 | 362152 | 46840 | 11.09% |
| 2025-07-23 | 12.82 | 12.76 | -0.06 | -0.47% | 12.73 | 13.12 | 368623 | 47622 | 11.29% |
| 2025-07-22 | 13.05 | 12.82 | -0.17 | -1.31% | 12.66 | 13.08 | 311052 | 39881 | 9.53% |
| 2025-07-21 | 12.99 | 12.99 | -0.09 | -0.69% | 12.85 | 13.17 | 288655 | 37570 | 8.84% |
| 2025-07-18 | 13.27 | 13.08 | -0.32 | -2.39% | 13.06 | 13.43 | 392591 | 51707 | 12.03% |
| 2025-07-17 | 13.32 | 13.40 | -0.19 | -1.40% | 13.28 | 13.78 | 567518 | 76562 | 17.39% |
| 2025-07-16 | 13.10 | 13.59 | 0.31 | 2.33% | 12.94 | 13.89 | 753003 | 100483 | 23.07% |
| 2025-07-15 | 13.57 | 13.28 | 0.05 | 0.38% | 13.20 | 14.23 | 671215 | 90968 | 20.56% |
| 2025-07-14 | 14.64 | 13.23 | -1.45 | -9.88% | 13.22 | 14.66 | 908171 | 123747 | 27.82% |
| 2025-07-11 | 14.46 | 14.68 | 0.48 | 3.38% | 13.79 | 15.40 | 1054340 | 153611 | 32.30% |
| 2025-07-10 | 14.22 | 14.20 | -0.48 | -3.27% | 14.06 | 15.12 | 961217 | 140483 | 29.45% |
| 2025-07-09 | 14.31 | 14.68 | 0.27 | 1.87% | 14.07 | 15.64 | 1225509 | 180282 | 37.54% |
| 2025-07-08 | 13.59 | 14.41 | 0.17 | 1.19% | 13.44 | 15.18 | 1161625 | 166062 | 35.59% |
| 2025-07-07 | 13.17 | 14.24 | 1.08 | 8.21% | 13.16 | 14.45 | 1102606 | 155345 | 33.78% |
| 2025-07-04 | 12.65 | 13.16 | 0.46 | 3.62% | 12.40 | 13.77 | 1102915 | 144417 | 33.79% |
| 2025-07-03 | 12.83 | 12.70 | -0.24 | -1.85% | 12.44 | 12.92 | 821433 | 104099 | 25.16% |
| 2025-07-02 | 13.66 | 12.94 | -1.44 | -10.01% | 12.94 | 13.90 | 1055449 | 140046 | 32.33% |
| 2025-07-01 | 16.65 | 14.38 | -1.60 | -10.01% | 14.38 | 16.78 | 1490922 | 223346 | 45.67% |
| 2025-06-30 | 15.22 | 15.98 | 1.45 | 9.98% | 15.15 | 15.98 | 1295263 | 203580 | 39.68% |
| 2025-06-27 | 14.53 | 14.53 | 1.32 | 9.99% | 14.53 | 14.53 | 81392 | 11826 | 2.49% |
| 2025-06-26 | 13.21 | 13.21 | 1.20 | 9.99% | 13.21 | 13.21 | 76651 | 10125 | 2.35% |
| 2025-06-25 | 11.36 | 12.01 | 1.09 | 9.98% | 11.25 | 12.01 | 401968 | 47185 | 12.31% |
| 2025-06-24 | 9.99 | 10.92 | 0.99 | 9.97% | 9.95 | 10.92 | 303729 | 32142 | 9.30% |
| 2025-06-23 | 9.51 | 9.93 | 0.38 | 3.98% | 9.45 | 9.96 | 278476 | 27250 | 8.53% |
| 2025-06-20 | 10.10 | 9.55 | -0.57 | -5.63% | 9.46 | 10.10 | 341384 | 32885 | 10.46% |
| 2025-06-19 | 10.67 | 10.12 | -0.74 | -6.81% | 10.03 | 10.88 | 480282 | 49486 | 14.71% |
| 2025-06-18 | 11.11 | 10.86 | -0.23 | -2.07% | 10.77 | 11.55 | 634640 | 70590 | 19.44% |
| 2025-06-17 | 11.44 | 11.09 | 0.09 | 0.82% | 11.00 | 11.79 | 962672 | 108635 | 29.49% |
| 2025-06-16 | 10.01 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 305788 | 33365 | 9.37% |
| 2025-06-13 | 10.70 | 10.00 | -0.83 | -7.66% | 9.90 | 10.75 | 536669 | 54628 | 16.44% |
| 2025-06-12 | 10.42 | 10.83 | 0.35 | 3.34% | 10.19 | 11.04 | 677477 | 72840 | 20.75% |
| 2025-06-11 | 10.36 | 10.48 | 0.18 | 1.75% | 10.09 | 10.98 | 489874 | 51658 | 15.01% |
| 2025-06-10 | 10.45 | 10.30 | -0.31 | -2.92% | 10.22 | 10.77 | 382895 | 40039 | 11.73% |
| 2025-06-09 | 10.13 | 10.61 | 0.59 | 5.89% | 9.96 | 10.80 | 566662 | 59672 | 17.36% |
| 2025-06-06 | 10.42 | 10.02 | -0.25 | -2.43% | 9.97 | 10.73 | 469113 | 48051 | 14.37% |
| 2025-06-05 | 10.36 | 10.27 | 0.14 | 1.38% | 10.19 | 10.83 | 647524 | 67847 | 19.84% |
| 2025-06-04 | 9.62 | 10.13 | 0.51 | 5.30% | 9.49 | 10.58 | 601275 | 60490 | 18.42% |
| 2025-06-03 | 9.26 | 9.62 | 0.33 | 3.55% | 9.22 | 9.80 | 279202 | 26714 | 8.55% |
| 2025-05-30 | 9.30 | 9.29 | -0.08 | -0.85% | 9.23 | 9.53 | 164447 | 15408 | 5.04% |
| 2025-05-29 | 9.11 | 9.37 | 0.26 | 2.85% | 9.04 | 9.46 | 138432 | 12866 | 4.24% |
| 2025-05-28 | 9.31 | 9.11 | -0.16 | -1.73% | 9.10 | 9.34 | 86133 | 7904 | 2.64% |
| 2025-05-27 | 9.25 | 9.27 | -0.03 | -0.32% | 9.20 | 9.33 | 80994 | 7496 | 2.48% |
| 2025-05-26 | 9.19 | 9.30 | 0.14 | 1.53% | 9.16 | 9.30 | 81903 | 7564 | 2.51% |
| 2025-05-23 | 9.37 | 9.16 | -0.21 | -2.24% | 9.14 | 9.42 | 110641 | 10266 | 3.39% |
| 2025-05-22 | 9.51 | 9.37 | -0.20 | -2.09% | 9.37 | 9.59 | 131239 | 12409 | 4.02% |
| 2025-05-21 | 9.65 | 9.57 | -0.11 | -1.14% | 9.54 | 9.77 | 152238 | 14677 | 4.66% |
| 2025-05-20 | 9.66 | 9.68 | 0.03 | 0.31% | 9.55 | 9.75 | 208767 | 20107 | 6.40% |
| 2025-05-19 | 9.61 | 9.65 | 0.05 | 0.52% | 9.53 | 9.84 | 265453 | 25641 | 8.13% |
| 2025-05-16 | 9.64 | 9.60 | -0.04 | -0.41% | 9.47 | 9.77 | 294502 | 28266 | 9.02% |
| 2025-05-15 | 9.70 | 9.64 | -0.35 | -3.50% | 9.63 | 10.03 | 526466 | 51578 | 16.13% |
| 2025-05-14 | 9.24 | 9.99 | 0.70 | 7.53% | 9.10 | 10.22 | 766304 | 75024 | 23.47% |
| 2025-05-13 | 9.46 | 9.29 | -0.17 | -1.80% | 9.27 | 9.56 | 425232 | 39907 | 13.03% |
| 2025-05-12 | 8.98 | 9.46 | 0.53 | 5.94% | 8.91 | 9.82 | 570846 | 53921 | 17.49% |
| 2025-05-09 | 9.17 | 8.93 | -0.20 | -2.19% | 8.91 | 9.22 | 234045 | 21091 | 7.17% |
| 2025-05-08 | 9.43 | 9.13 | -0.42 | -4.40% | 9.02 | 9.43 | 460391 | 42214 | 14.10% |
| 2025-05-07 | 9.55 | 9.55 | 0.87 | 10.02% | 9.46 | 9.55 | 221853 | 21185 | 6.80% |
| 2025-05-06 | 8.24 | 8.68 | 0.48 | 5.85% | 8.24 | 8.76 | 206178 | 17618 | 6.32% |
| 2025-04-30 | 8.19 | 8.20 | -0.01 | -0.12% | 8.19 | 8.34 | 82247 | 6791 | 2.52% |
| 2025-04-29 | 8.19 | 8.21 | 0.02 | 0.24% | 8.11 | 8.25 | 75163 | 6155 | 2.30% |
| 2025-04-28 | 8.42 | 8.19 | -0.22 | -2.62% | 8.17 | 8.49 | 87602 | 7211 | 2.68% |
| 2025-04-25 | 8.51 | 8.41 | -0.02 | -0.24% | 8.40 | 8.55 | 93789 | 7947 | 2.87% |
| 2025-04-24 | 8.59 | 8.43 | -0.16 | -1.86% | 8.41 | 8.80 | 129997 | 11117 | 3.98% |