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 | 10.40 | 10.32 | -0.08 | -0.77% | 10.17 | 10.54 | 168740 | 17412 | 2.45% |
| 2025-07-31 | 10.53 | 10.40 | -0.22 | -2.07% | 10.31 | 10.72 | 215693 | 22554 | 3.13% |
| 2025-07-30 | 10.98 | 10.62 | -0.37 | -3.37% | 10.58 | 11.03 | 207969 | 22375 | 3.04% |
| 2025-07-29 | 11.12 | 10.99 | -0.23 | -2.05% | 10.88 | 11.22 | 185012 | 20363 | 2.71% |
| 2025-07-28 | 11.54 | 11.22 | -0.32 | -2.77% | 10.84 | 11.58 | 320445 | 35725 | 4.69% |
| 2025-07-25 | 10.70 | 11.54 | 0.80 | 7.45% | 10.68 | 11.58 | 378832 | 42529 | 5.24% |
| 2025-07-24 | 10.68 | 10.74 | 0.01 | 0.09% | 10.59 | 10.80 | 143678 | 15375 | 1.99% |
| 2025-07-23 | 10.82 | 10.73 | -0.09 | -0.83% | 10.65 | 11.33 | 285285 | 31196 | 3.95% |
| 2025-07-22 | 11.03 | 10.82 | -0.26 | -2.35% | 10.70 | 11.05 | 225210 | 24435 | 3.11% |
| 2025-07-21 | 11.40 | 11.08 | -0.08 | -0.72% | 11.05 | 11.44 | 211027 | 23646 | 2.92% |
| 2025-07-18 | 11.37 | 11.16 | -0.15 | -1.33% | 11.07 | 11.54 | 155236 | 17353 | 2.15% |
| 2025-07-17 | 11.25 | 11.31 | 0.16 | 1.43% | 11.15 | 11.45 | 187952 | 21206 | 2.60% |
| 2025-07-16 | 11.28 | 11.15 | 0.00 | 0.00% | 11.11 | 11.66 | 240194 | 27063 | 3.32% |
| 2025-07-15 | 11.50 | 11.15 | -1.24 | -10.01% | 11.15 | 11.70 | 501851 | 56295 | 6.94% |
| 2025-07-14 | 11.67 | 12.39 | 0.69 | 5.90% | 11.67 | 12.42 | 307908 | 37413 | 4.26% |
| 2025-07-11 | 12.57 | 11.70 | -0.88 | -7.00% | 11.42 | 12.65 | 424585 | 50378 | 5.87% |
| 2025-07-10 | 12.88 | 12.58 | -0.11 | -0.87% | 12.45 | 12.99 | 254760 | 32252 | 3.52% |
| 2025-07-09 | 12.31 | 12.69 | 0.29 | 2.34% | 12.31 | 13.16 | 408272 | 52312 | 5.65% |
| 2025-07-08 | 12.40 | 12.40 | -0.02 | -0.16% | 12.20 | 12.70 | 510256 | 63401 | 7.06% |
| 2025-07-07 | 11.40 | 12.42 | 1.13 | 10.01% | 11.27 | 12.42 | 605182 | 73368 | 8.37% |
| 2025-07-04 | 11.29 | 11.29 | 0.08 | 0.71% | 11.04 | 11.43 | 204864 | 23003 | 2.83% |
| 2025-07-03 | 11.34 | 11.21 | -0.09 | -0.80% | 10.85 | 11.54 | 294483 | 32826 | 4.07% |
| 2025-07-02 | 11.20 | 11.30 | -0.03 | -0.26% | 11.20 | 11.79 | 485345 | 55625 | 6.71% |
| 2025-07-01 | 10.76 | 11.33 | 0.96 | 9.26% | 10.67 | 11.41 | 700144 | 78840 | 9.68% |
| 2025-06-30 | 9.44 | 10.37 | 0.94 | 9.97% | 9.44 | 10.37 | 223306 | 22305 | 3.09% |
| 2025-06-27 | 9.63 | 9.43 | -0.18 | -1.87% | 9.34 | 9.69 | 150443 | 14234 | 2.08% |
| 2025-06-26 | 9.85 | 9.61 | -0.24 | -2.44% | 9.55 | 9.98 | 173944 | 16958 | 2.41% |
| 2025-06-25 | 9.58 | 9.85 | 0.21 | 2.18% | 9.54 | 9.92 | 211269 | 20568 | 2.92% |
| 2025-06-24 | 8.86 | 9.64 | 0.73 | 8.19% | 8.82 | 9.69 | 273740 | 25482 | 3.79% |
| 2025-06-23 | 9.16 | 8.91 | -0.25 | -2.73% | 8.70 | 9.30 | 256795 | 22838 | 3.55% |
| 2025-06-20 | 8.39 | 9.16 | 0.45 | 5.17% | 8.29 | 9.45 | 446098 | 39209 | 6.17% |
| 2025-06-19 | 9.97 | 8.71 | -0.97 | -10.02% | 8.71 | 10.14 | 344939 | 31252 | 4.77% |
| 2025-06-18 | 10.44 | 9.68 | -0.98 | -9.19% | 9.59 | 10.63 | 362158 | 36063 | 5.01% |
| 2025-06-17 | 11.26 | 10.66 | 0.42 | 4.10% | 10.48 | 11.26 | 392868 | 42515 | 5.43% |
| 2025-06-13 | 10.32 | 10.24 | -0.17 | -1.63% | 10.14 | 10.46 | 66445 | 6804 | 0.92% |
| 2025-06-12 | 10.48 | 10.41 | -0.07 | -0.67% | 10.35 | 10.64 | 67876 | 7121 | 0.94% |
| 2025-06-11 | 10.40 | 10.48 | 0.10 | 0.96% | 10.30 | 10.67 | 94739 | 9913 | 1.31% |
| 2025-06-10 | 10.19 | 10.38 | 0.22 | 2.17% | 10.04 | 10.52 | 110082 | 11308 | 1.52% |
| 2025-06-09 | 10.44 | 10.16 | -0.23 | -2.21% | 10.08 | 10.49 | 107593 | 10986 | 1.49% |
| 2025-06-06 | 10.20 | 10.39 | 0.28 | 2.77% | 10.11 | 10.58 | 110227 | 11396 | 1.52% |
| 2025-06-05 | 10.18 | 10.11 | 0.03 | 0.30% | 9.98 | 10.27 | 107426 | 10870 | 1.49% |
| 2025-06-04 | 10.08 | 10.08 | 0.48 | 5.00% | 9.86 | 10.08 | 192423 | 19298 | 2.66% |
| 2025-06-03 | 8.91 | 9.60 | 0.46 | 5.03% | 8.91 | 9.60 | 116874 | 10973 | 1.62% |
| 2025-05-30 | 9.02 | 9.14 | -0.04 | -0.44% | 8.72 | 9.45 | 188429 | 16871 | 2.61% |
| 2025-05-29 | 9.51 | 9.18 | -0.48 | -4.97% | 9.18 | 9.60 | 127326 | 11745 | 1.76% |
| 2025-05-28 | 9.91 | 9.66 | -0.33 | -3.30% | 9.66 | 10.04 | 89596 | 8803 | 1.24% |
| 2025-05-27 | 10.20 | 9.99 | -0.18 | -1.77% | 9.90 | 10.25 | 74412 | 7440 | 1.03% |
| 2025-05-26 | 10.05 | 10.17 | 0.27 | 2.73% | 10.02 | 10.36 | 106056 | 10802 | 1.47% |
| 2025-05-23 | 10.15 | 9.90 | -0.35 | -3.41% | 9.75 | 10.18 | 188119 | 18642 | 2.60% |
| 2025-05-22 | 10.35 | 10.25 | -0.03 | -0.29% | 10.20 | 10.68 | 182358 | 19020 | 2.52% |
| 2025-05-21 | 10.32 | 10.28 | 0.24 | 2.39% | 9.89 | 10.49 | 177872 | 18237 | 2.46% |
| 2025-05-20 | 9.75 | 10.04 | 0.48 | 5.02% | 9.74 | 10.04 | 178888 | 17815 | 2.47% |
| 2025-05-19 | 9.27 | 9.56 | 0.46 | 5.05% | 9.14 | 9.56 | 141131 | 13287 | 1.95% |
| 2025-05-16 | 9.00 | 9.10 | -0.37 | -3.91% | 9.00 | 9.31 | 189609 | 17300 | 2.62% |
| 2025-05-15 | 8.99 | 9.47 | 0.45 | 4.99% | 8.99 | 9.47 | 186582 | 17563 | 2.58% |
| 2025-05-14 | 9.23 | 9.02 | -0.47 | -4.95% | 9.02 | 9.38 | 158142 | 14442 | 2.19% |
| 2025-05-13 | 9.51 | 9.49 | -0.11 | -1.15% | 9.26 | 9.70 | 159891 | 15128 | 2.21% |
| 2025-05-12 | 9.60 | 9.60 | 0.11 | 1.16% | 9.34 | 9.74 | 182021 | 17449 | 2.52% |
| 2025-05-09 | 9.27 | 9.49 | 0.22 | 2.37% | 8.99 | 9.73 | 302887 | 28564 | 4.19% |
| 2025-05-08 | 9.01 | 9.27 | 0.44 | 4.98% | 8.98 | 9.27 | 167962 | 15471 | 2.32% |
| 2025-05-07 | 8.33 | 8.83 | 0.42 | 4.99% | 8.33 | 8.83 | 175399 | 15151 | 2.43% |
| 2025-05-06 | 9.09 | 8.41 | -0.44 | -4.97% | 8.41 | 9.28 | 455979 | 40164 | 6.31% |
| 2025-04-30 | 8.85 | 8.85 | 0.42 | 4.98% | 8.51 | 8.85 | 390493 | 34426 | 5.40% |
| 2025-04-29 | 8.19 | 8.43 | 0.40 | 4.98% | 8.12 | 8.43 | 191084 | 15951 | 2.64% |
| 2025-04-28 | 8.63 | 8.03 | -0.19 | -2.31% | 7.83 | 8.63 | 536638 | 44663 | 7.42% |
| 2025-04-25 | 8.22 | 8.22 | 0.39 | 4.98% | 8.22 | 8.22 | 42050 | 3456 | 0.58% |
| 2025-04-24 | 7.83 | 7.83 | 0.37 | 4.96% | 7.83 | 7.83 | 11459 | 897 | 0.16% |