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 | 12.08 | 11.87 | -0.13 | -1.08% | 11.83 | 12.09 | 129997 | 15522 | 1.67% |
| 2025-07-31 | 12.12 | 12.00 | -0.12 | -0.99% | 11.97 | 12.27 | 184134 | 22254 | 2.37% |
| 2025-07-30 | 12.47 | 12.12 | -0.42 | -3.35% | 12.08 | 12.54 | 213764 | 26150 | 2.75% |
| 2025-07-29 | 12.53 | 12.54 | -0.08 | -0.63% | 12.43 | 12.68 | 154047 | 19274 | 1.98% |
| 2025-07-28 | 12.11 | 12.62 | 0.44 | 3.61% | 12.10 | 12.94 | 288924 | 36186 | 3.72% |
| 2025-07-25 | 12.39 | 12.18 | -0.24 | -1.93% | 12.15 | 12.49 | 178417 | 21928 | 2.30% |
| 2025-07-24 | 12.28 | 12.42 | 0.32 | 2.64% | 12.08 | 12.55 | 284838 | 35053 | 3.67% |
| 2025-07-23 | 12.13 | 12.10 | -0.08 | -0.66% | 11.99 | 12.21 | 182009 | 21994 | 2.34% |
| 2025-07-22 | 12.16 | 12.18 | -0.08 | -0.65% | 12.01 | 12.23 | 210119 | 25454 | 2.71% |
| 2025-07-21 | 12.25 | 12.26 | 0.11 | 0.91% | 11.94 | 12.30 | 244338 | 29642 | 3.15% |
| 2025-07-18 | 12.21 | 12.15 | -0.10 | -0.82% | 12.12 | 12.48 | 248890 | 30508 | 3.21% |
| 2025-07-17 | 11.89 | 12.25 | 0.36 | 3.03% | 11.82 | 12.43 | 364453 | 44363 | 4.69% |
| 2025-07-16 | 11.97 | 11.89 | 0.00 | 0.00% | 11.81 | 12.18 | 321934 | 38632 | 4.15% |
| 2025-07-15 | 11.60 | 11.89 | 0.21 | 1.80% | 11.57 | 12.00 | 339131 | 40168 | 4.37% |
| 2025-07-14 | 11.52 | 11.68 | 0.08 | 0.69% | 11.43 | 11.82 | 257664 | 30005 | 3.32% |
| 2025-07-11 | 11.83 | 11.60 | -0.23 | -1.94% | 11.54 | 11.89 | 309063 | 35846 | 3.98% |
| 2025-07-10 | 11.49 | 11.83 | 0.29 | 2.51% | 11.29 | 11.96 | 610952 | 71381 | 7.87% |
| 2025-07-09 | 11.60 | 11.54 | 0.03 | 0.26% | 11.40 | 11.79 | 451048 | 52067 | 5.81% |
| 2025-07-08 | 11.64 | 11.51 | 0.06 | 0.52% | 11.33 | 11.77 | 809595 | 93433 | 10.43% |
| 2025-07-07 | 10.80 | 11.45 | 1.04 | 9.99% | 10.70 | 11.45 | 561650 | 62753 | 7.24% |
| 2025-07-04 | 10.59 | 10.41 | -0.17 | -1.61% | 10.40 | 10.64 | 140648 | 14765 | 1.81% |
| 2025-07-03 | 10.61 | 10.58 | -0.11 | -1.03% | 10.46 | 10.70 | 186955 | 19743 | 2.41% |
| 2025-07-02 | 10.64 | 10.69 | -0.09 | -0.83% | 10.37 | 10.83 | 330304 | 34884 | 4.25% |
| 2025-07-01 | 11.18 | 10.78 | 0.15 | 1.41% | 10.76 | 11.45 | 558877 | 61356 | 7.20% |
| 2025-06-30 | 10.70 | 10.63 | 0.06 | 0.57% | 10.50 | 10.72 | 93178 | 9883 | 1.20% |
| 2025-06-27 | 10.65 | 10.57 | 0.00 | 0.00% | 10.50 | 10.78 | 118242 | 12532 | 1.52% |
| 2025-06-26 | 10.71 | 10.57 | -0.16 | -1.49% | 10.54 | 10.80 | 145465 | 15534 | 1.87% |
| 2025-06-25 | 10.67 | 10.73 | 0.11 | 1.04% | 10.60 | 10.82 | 197109 | 21102 | 2.54% |
| 2025-06-24 | 10.21 | 10.62 | 0.39 | 3.81% | 10.20 | 10.64 | 206729 | 21691 | 2.66% |
| 2025-06-23 | 9.91 | 10.23 | 0.33 | 3.33% | 9.90 | 10.28 | 131150 | 13348 | 1.69% |
| 2025-06-20 | 9.92 | 9.90 | -0.04 | -0.40% | 9.89 | 10.14 | 94577 | 9451 | 1.22% |
| 2025-06-19 | 10.01 | 9.94 | -0.05 | -0.50% | 9.90 | 10.14 | 72510 | 7253 | 0.93% |
| 2025-06-18 | 10.10 | 9.99 | -0.13 | -1.28% | 9.92 | 10.10 | 67748 | 6765 | 0.87% |
| 2025-06-17 | 10.28 | 10.12 | -0.15 | -1.46% | 10.06 | 10.30 | 78923 | 8000 | 1.02% |
| 2025-06-16 | 10.23 | 10.27 | 0.09 | 0.88% | 10.14 | 10.34 | 85844 | 8780 | 1.11% |
| 2025-06-13 | 10.44 | 10.18 | -0.32 | -3.05% | 10.15 | 10.45 | 112021 | 11482 | 1.44% |
| 2025-06-12 | 10.47 | 10.50 | 0.01 | 0.10% | 10.38 | 10.60 | 103620 | 10862 | 1.33% |
| 2025-06-11 | 10.20 | 10.49 | 0.27 | 2.64% | 10.18 | 10.52 | 127568 | 13264 | 1.64% |
| 2025-06-10 | 10.43 | 10.22 | -0.22 | -2.11% | 10.15 | 10.49 | 112580 | 11613 | 1.45% |
| 2025-06-09 | 10.02 | 10.49 | 0.47 | 4.69% | 10.02 | 10.68 | 236742 | 24776 | 3.05% |
| 2025-06-06 | 10.07 | 10.02 | -0.03 | -0.30% | 9.96 | 10.19 | 78269 | 7867 | 1.01% |
| 2025-06-05 | 10.00 | 10.05 | 0.06 | 0.60% | 9.95 | 10.08 | 53882 | 5406 | 0.69% |
| 2025-06-04 | 10.07 | 9.99 | -0.07 | -0.70% | 9.94 | 10.16 | 78070 | 7807 | 1.01% |
| 2025-06-03 | 9.96 | 10.06 | 0.02 | 0.20% | 9.95 | 10.12 | 62824 | 6313 | 0.81% |
| 2025-05-30 | 10.18 | 10.04 | -0.15 | -1.47% | 10.00 | 10.22 | 57820 | 5814 | 0.74% |
| 2025-05-29 | 10.07 | 10.19 | 0.13 | 1.29% | 10.04 | 10.20 | 56303 | 5720 | 0.73% |
| 2025-05-28 | 10.24 | 10.06 | -0.20 | -1.95% | 10.03 | 10.29 | 62726 | 6342 | 0.81% |
| 2025-05-27 | 10.14 | 10.26 | 0.06 | 0.59% | 10.06 | 10.30 | 85775 | 8714 | 1.10% |
| 2025-05-26 | 10.14 | 10.20 | 0.08 | 0.79% | 10.05 | 10.25 | 79111 | 8041 | 1.02% |
| 2025-05-23 | 10.11 | 10.12 | 0.01 | 0.10% | 10.08 | 10.30 | 71879 | 7324 | 0.93% |
| 2025-05-22 | 10.40 | 10.11 | -0.28 | -2.69% | 10.09 | 10.40 | 103771 | 10607 | 1.34% |
| 2025-05-21 | 10.30 | 10.39 | 0.03 | 0.29% | 10.22 | 10.56 | 121524 | 12631 | 1.57% |
| 2025-05-20 | 10.36 | 10.36 | -0.03 | -0.29% | 10.26 | 10.46 | 70055 | 7245 | 0.90% |
| 2025-05-19 | 10.37 | 10.39 | 0.01 | 0.10% | 10.14 | 10.44 | 85946 | 8822 | 1.11% |
| 2025-05-16 | 10.27 | 10.38 | 0.12 | 1.17% | 10.25 | 10.48 | 85240 | 8858 | 1.10% |
| 2025-05-15 | 10.49 | 10.26 | -0.23 | -2.19% | 10.26 | 10.49 | 96120 | 9915 | 1.24% |
| 2025-05-14 | 10.57 | 10.49 | -0.10 | -0.94% | 10.41 | 10.58 | 106954 | 11209 | 1.38% |
| 2025-05-13 | 10.78 | 10.59 | -0.10 | -0.94% | 10.53 | 10.80 | 118003 | 12547 | 1.52% |
| 2025-05-12 | 10.80 | 10.69 | 0.04 | 0.38% | 10.59 | 10.80 | 106375 | 11353 | 1.37% |
| 2025-05-09 | 10.55 | 10.65 | 0.07 | 0.66% | 10.45 | 10.69 | 126250 | 13370 | 1.63% |
| 2025-05-08 | 10.60 | 10.58 | -0.05 | -0.47% | 10.53 | 10.67 | 101550 | 10749 | 1.31% |
| 2025-05-07 | 10.70 | 10.63 | -0.01 | -0.09% | 10.49 | 10.78 | 152855 | 16206 | 1.97% |
| 2025-05-06 | 10.50 | 10.64 | 0.31 | 3.00% | 10.40 | 10.72 | 194248 | 20492 | 2.50% |
| 2025-04-30 | 10.38 | 10.33 | -0.13 | -1.24% | 10.31 | 10.67 | 199906 | 20872 | 2.58% |
| 2025-04-29 | 9.88 | 10.46 | 0.53 | 5.34% | 9.88 | 10.59 | 312103 | 32437 | 4.02% |
| 2025-04-28 | 10.01 | 9.93 | -0.09 | -0.90% | 9.92 | 10.05 | 86562 | 8639 | 1.12% |
| 2025-04-25 | 10.18 | 10.02 | -0.23 | -2.24% | 10.01 | 10.24 | 111472 | 11250 | 1.44% |
| 2025-04-24 | 10.02 | 10.25 | 0.23 | 2.30% | 9.95 | 10.28 | 203392 | 20659 | 2.62% |