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 | 13.95 | 13.26 | -1.13 | -7.85% | 13.20 | 14.76 | 773977 | 107513 | 13.44% |
| 2025-07-31 | 13.05 | 14.39 | 1.31 | 10.02% | 12.86 | 14.39 | 683945 | 96234 | 11.88% |
| 2025-07-30 | 11.75 | 13.08 | 1.19 | 10.01% | 11.71 | 13.08 | 330199 | 41191 | 5.73% |
| 2025-07-29 | 11.40 | 11.89 | 0.19 | 1.62% | 11.35 | 12.26 | 312055 | 36466 | 5.42% |
| 2025-07-28 | 12.86 | 11.70 | -1.30 | -10.00% | 11.70 | 12.86 | 432023 | 51112 | 7.50% |
| 2025-07-21 | 12.12 | 13.00 | 0.95 | 7.88% | 12.12 | 13.26 | 445083 | 57425 | 7.73% |
| 2025-07-18 | 12.13 | 12.05 | -0.06 | -0.50% | 11.88 | 12.20 | 151556 | 18227 | 2.63% |
| 2025-07-17 | 11.78 | 12.11 | 0.14 | 1.17% | 11.74 | 12.30 | 220241 | 26635 | 3.82% |
| 2025-07-16 | 12.30 | 11.97 | -0.22 | -1.80% | 11.80 | 12.30 | 175746 | 21060 | 3.05% |
| 2025-07-15 | 11.86 | 12.19 | 0.26 | 2.18% | 11.70 | 12.80 | 296692 | 36572 | 5.15% |
| 2025-07-14 | 11.73 | 11.93 | 0.20 | 1.71% | 11.12 | 11.98 | 235474 | 27316 | 4.09% |
| 2025-07-11 | 11.68 | 11.73 | -0.03 | -0.26% | 11.51 | 12.11 | 197407 | 23134 | 3.43% |
| 2025-07-10 | 11.75 | 11.76 | -0.04 | -0.34% | 11.60 | 12.07 | 244648 | 28801 | 4.25% |
| 2025-07-09 | 11.13 | 11.80 | 0.61 | 5.45% | 11.06 | 12.02 | 389511 | 45316 | 6.76% |
| 2025-07-08 | 10.90 | 11.19 | 0.41 | 3.80% | 10.73 | 11.36 | 289451 | 32198 | 5.03% |
| 2025-07-07 | 10.76 | 10.78 | -0.08 | -0.74% | 10.68 | 10.95 | 241153 | 26046 | 4.19% |
| 2025-07-04 | 10.92 | 10.86 | -0.03 | -0.28% | 10.80 | 11.44 | 532544 | 59184 | 9.25% |
| 2025-07-03 | 9.89 | 10.89 | 0.99 | 10.00% | 9.69 | 10.89 | 461822 | 48361 | 8.02% |
| 2025-07-02 | 9.90 | 9.90 | -0.08 | -0.80% | 9.74 | 9.96 | 181056 | 17815 | 3.14% |
| 2025-07-01 | 9.32 | 9.98 | 0.60 | 6.40% | 9.32 | 10.20 | 323970 | 32005 | 5.63% |
| 2025-06-30 | 9.49 | 9.38 | -0.01 | -0.11% | 9.30 | 9.58 | 125457 | 11795 | 2.18% |
| 2025-06-27 | 9.00 | 9.39 | 0.07 | 0.75% | 8.87 | 9.45 | 297995 | 27218 | 5.17% |
| 2025-06-26 | 9.20 | 9.32 | 0.14 | 1.53% | 9.13 | 9.50 | 185432 | 17327 | 3.22% |
| 2025-06-25 | 9.25 | 9.18 | -0.08 | -0.86% | 9.08 | 9.31 | 100673 | 9240 | 1.75% |
| 2025-06-24 | 9.28 | 9.26 | 0.16 | 1.76% | 9.14 | 9.37 | 116266 | 10767 | 2.02% |
| 2025-06-23 | 9.02 | 9.10 | 0.08 | 0.89% | 8.86 | 9.17 | 88777 | 8029 | 1.54% |
| 2025-06-20 | 9.20 | 9.02 | -0.15 | -1.64% | 8.93 | 9.25 | 118186 | 10676 | 2.05% |
| 2025-06-19 | 9.17 | 9.17 | -0.02 | -0.22% | 9.15 | 9.63 | 268266 | 25300 | 4.66% |
| 2025-06-18 | 9.05 | 9.19 | 0.10 | 1.10% | 8.90 | 9.30 | 178297 | 16239 | 3.10% |
| 2025-06-17 | 9.20 | 9.09 | -0.11 | -1.20% | 8.99 | 9.43 | 179124 | 16346 | 3.11% |
| 2025-06-16 | 8.44 | 9.20 | 0.73 | 8.62% | 8.42 | 9.26 | 333790 | 30035 | 5.80% |
| 2025-06-13 | 8.73 | 8.47 | -0.37 | -4.19% | 8.42 | 9.08 | 152793 | 13187 | 2.65% |
| 2025-06-12 | 8.62 | 8.84 | 0.17 | 1.96% | 8.60 | 8.87 | 89910 | 7911 | 1.56% |
| 2025-06-11 | 8.74 | 8.67 | -0.07 | -0.80% | 8.60 | 8.80 | 98694 | 8568 | 1.71% |
| 2025-06-10 | 8.89 | 8.74 | -0.18 | -2.02% | 8.63 | 8.95 | 146818 | 12836 | 2.55% |
| 2025-06-09 | 8.49 | 8.92 | 0.42 | 4.94% | 8.49 | 9.15 | 278920 | 24997 | 4.84% |
| 2025-06-06 | 8.49 | 8.50 | 0.03 | 0.35% | 8.36 | 8.60 | 88787 | 7554 | 1.54% |
| 2025-06-05 | 8.21 | 8.47 | 0.27 | 3.29% | 8.08 | 8.55 | 146308 | 12253 | 2.54% |
| 2025-06-04 | 8.00 | 8.20 | 0.25 | 3.14% | 8.00 | 8.33 | 109030 | 8935 | 1.89% |
| 2025-06-03 | 8.21 | 7.95 | -0.31 | -3.75% | 7.91 | 8.24 | 134421 | 10808 | 2.33% |
| 2025-05-30 | 8.33 | 8.26 | -0.06 | -0.72% | 8.23 | 8.36 | 37802 | 3125 | 0.66% |
| 2025-05-29 | 8.33 | 8.37 | 0.13 | 1.58% | 8.21 | 8.41 | 64287 | 5356 | 1.12% |
| 2025-05-28 | 8.30 | 8.24 | -0.04 | -0.48% | 8.20 | 8.35 | 50420 | 4160 | 0.88% |
| 2025-05-27 | 8.40 | 8.28 | -0.12 | -1.43% | 8.28 | 8.44 | 39414 | 3276 | 0.68% |
| 2025-05-26 | 8.38 | 8.40 | -0.01 | -0.12% | 8.33 | 8.46 | 46911 | 3930 | 0.81% |
| 2025-05-23 | 8.40 | 8.41 | -0.08 | -0.94% | 8.36 | 8.58 | 72502 | 6131 | 1.26% |
| 2025-05-22 | 8.70 | 8.49 | -0.23 | -2.64% | 8.49 | 8.76 | 80254 | 6898 | 1.39% |
| 2025-05-21 | 8.62 | 8.72 | 0.10 | 1.16% | 8.55 | 8.80 | 148247 | 12882 | 2.57% |
| 2025-05-20 | 8.52 | 8.62 | 0.08 | 0.94% | 8.45 | 8.64 | 97039 | 8320 | 1.69% |
| 2025-05-19 | 8.15 | 8.54 | 0.39 | 4.79% | 8.15 | 8.67 | 223600 | 19023 | 3.88% |
| 2025-05-16 | 8.21 | 8.15 | -0.05 | -0.61% | 8.14 | 8.27 | 52083 | 4263 | 0.90% |
| 2025-05-15 | 8.29 | 8.20 | -0.08 | -0.97% | 8.11 | 8.37 | 72281 | 5941 | 1.25% |
| 2025-05-14 | 8.41 | 8.28 | -0.09 | -1.08% | 8.28 | 8.56 | 84726 | 7086 | 1.47% |
| 2025-05-13 | 8.49 | 8.37 | -0.05 | -0.59% | 8.33 | 8.59 | 85044 | 7173 | 1.48% |
| 2025-05-12 | 8.46 | 8.42 | 0.05 | 0.60% | 8.31 | 8.53 | 95350 | 8038 | 1.66% |
| 2025-05-09 | 8.39 | 8.37 | -0.01 | -0.12% | 8.25 | 8.52 | 126880 | 10616 | 2.20% |
| 2025-05-08 | 8.05 | 8.38 | 0.33 | 4.10% | 8.00 | 8.45 | 155328 | 12795 | 2.70% |
| 2025-05-07 | 8.28 | 8.05 | -0.10 | -1.23% | 7.99 | 8.33 | 90706 | 7356 | 1.57% |
| 2025-05-06 | 8.09 | 8.15 | 0.07 | 0.87% | 7.98 | 8.18 | 103299 | 8384 | 1.79% |
| 2025-04-30 | 7.82 | 8.08 | 0.22 | 2.80% | 7.81 | 8.16 | 81790 | 6547 | 1.45% |
| 2025-04-29 | 7.91 | 7.86 | -0.05 | -0.63% | 7.79 | 7.99 | 70137 | 5518 | 1.24% |
| 2025-04-28 | 8.04 | 7.91 | -0.12 | -1.49% | 7.88 | 8.21 | 82957 | 6610 | 1.47% |
| 2025-04-25 | 8.04 | 8.03 | -0.03 | -0.37% | 8.01 | 8.19 | 76052 | 6144 | 1.35% |
| 2025-04-24 | 8.14 | 8.06 | -0.20 | -2.42% | 7.86 | 8.25 | 157744 | 12673 | 2.79% |