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 | 11.05 | 11.18 | 0.12 | 1.08% | 10.99 | 11.41 | 528178 | 59295 | 1.60% |
| 2025-07-31 | 11.53 | 11.06 | -0.56 | -4.82% | 10.94 | 11.64 | 960987 | 107619 | 2.91% |
| 2025-07-30 | 11.76 | 11.62 | -0.24 | -2.02% | 11.60 | 11.97 | 553745 | 65267 | 1.68% |
| 2025-07-29 | 11.60 | 11.86 | 0.23 | 1.98% | 11.43 | 11.87 | 566494 | 66098 | 1.71% |
| 2025-07-28 | 11.55 | 11.63 | -0.02 | -0.17% | 11.33 | 11.80 | 567969 | 65586 | 1.72% |
| 2025-07-25 | 11.91 | 11.65 | -0.27 | -2.27% | 11.61 | 11.98 | 598468 | 70483 | 1.81% |
| 2025-07-24 | 11.61 | 11.92 | 0.27 | 2.32% | 11.52 | 12.05 | 753951 | 88867 | 2.28% |
| 2025-07-23 | 12.12 | 11.65 | -0.46 | -3.80% | 11.62 | 12.27 | 1012452 | 120946 | 3.06% |
| 2025-07-22 | 11.74 | 12.11 | 0.43 | 3.68% | 11.45 | 12.11 | 1175492 | 139078 | 3.56% |
| 2025-07-21 | 11.46 | 11.68 | 0.23 | 2.01% | 11.38 | 11.80 | 727954 | 84823 | 2.20% |
| 2025-07-18 | 11.49 | 11.45 | -0.19 | -1.63% | 11.38 | 11.85 | 800798 | 92715 | 2.42% |
| 2025-07-17 | 11.56 | 11.64 | 0.38 | 3.37% | 11.35 | 11.80 | 1195312 | 138603 | 3.62% |
| 2025-07-16 | 11.25 | 11.26 | 0.02 | 0.18% | 11.13 | 11.30 | 638483 | 71642 | 1.93% |
| 2025-07-15 | 11.44 | 11.24 | -0.33 | -2.85% | 11.12 | 11.56 | 885860 | 100118 | 2.68% |
| 2025-07-14 | 11.62 | 11.57 | -0.17 | -1.45% | 11.53 | 11.87 | 936141 | 109078 | 2.83% |
| 2025-07-11 | 12.09 | 11.74 | -0.07 | -0.59% | 11.60 | 12.09 | 1670374 | 196728 | 5.05% |
| 2025-07-10 | 10.75 | 11.81 | 1.07 | 9.96% | 10.75 | 11.81 | 2142410 | 245687 | 6.48% |
| 2025-07-09 | 10.85 | 10.74 | -0.19 | -1.74% | 10.71 | 11.05 | 891172 | 96664 | 2.70% |
| 2025-07-08 | 10.33 | 10.93 | 0.59 | 5.71% | 10.30 | 10.99 | 1282357 | 137527 | 3.88% |
| 2025-07-07 | 10.35 | 10.34 | -0.09 | -0.86% | 10.25 | 10.49 | 504454 | 52180 | 1.53% |
| 2025-07-04 | 10.71 | 10.43 | -0.11 | -1.04% | 10.33 | 10.75 | 917566 | 96038 | 2.78% |
| 2025-07-03 | 10.57 | 10.54 | -0.01 | -0.09% | 10.31 | 10.61 | 1068963 | 111949 | 3.23% |
| 2025-07-02 | 9.88 | 10.55 | 0.73 | 7.43% | 9.82 | 10.76 | 2038504 | 209349 | 6.17% |
| 2025-07-01 | 9.93 | 9.82 | -0.16 | -1.60% | 9.73 | 9.94 | 582988 | 57106 | 1.76% |
| 2025-06-30 | 9.91 | 9.98 | 0.25 | 2.57% | 9.81 | 10.13 | 855164 | 84946 | 2.59% |
| 2025-06-27 | 9.56 | 9.73 | 0.21 | 2.21% | 9.54 | 10.01 | 1225506 | 120556 | 3.71% |
| 2025-06-26 | 9.67 | 9.52 | -0.18 | -1.86% | 9.51 | 9.82 | 610289 | 58845 | 1.85% |
| 2025-06-25 | 9.61 | 9.70 | 0.09 | 0.94% | 9.47 | 9.72 | 735513 | 70532 | 2.23% |
| 2025-06-24 | 9.48 | 9.61 | 0.19 | 2.02% | 9.42 | 9.64 | 574229 | 54834 | 1.74% |
| 2025-06-23 | 9.29 | 9.42 | 0.01 | 0.11% | 9.20 | 9.49 | 502549 | 47119 | 1.52% |
| 2025-06-20 | 9.46 | 9.41 | 0.05 | 0.53% | 9.36 | 9.94 | 1233417 | 119062 | 3.73% |
| 2025-06-19 | 9.63 | 9.36 | -0.33 | -3.41% | 9.36 | 9.73 | 399791 | 37956 | 1.21% |
| 2025-06-18 | 9.63 | 9.69 | 0.05 | 0.52% | 9.53 | 9.78 | 287980 | 27841 | 0.87% |
| 2025-06-17 | 9.63 | 9.64 | 0.01 | 0.10% | 9.52 | 9.74 | 250379 | 24135 | 0.76% |
| 2025-06-16 | 9.53 | 9.63 | 0.08 | 0.84% | 9.50 | 9.73 | 266177 | 25591 | 0.81% |
| 2025-06-13 | 9.90 | 9.55 | -0.36 | -3.63% | 9.53 | 9.90 | 398889 | 38600 | 1.21% |
| 2025-06-12 | 9.90 | 9.91 | 0.00 | 0.00% | 9.79 | 9.99 | 369612 | 36591 | 1.12% |
| 2025-06-11 | 9.79 | 9.91 | 0.16 | 1.64% | 9.77 | 10.10 | 651936 | 65031 | 1.97% |
| 2025-06-10 | 9.71 | 9.75 | 0.00 | 0.00% | 9.69 | 9.95 | 630362 | 61919 | 1.91% |
| 2025-06-09 | 9.33 | 9.75 | 0.41 | 4.39% | 9.29 | 9.82 | 827422 | 79558 | 2.50% |
| 2025-06-06 | 9.40 | 9.34 | -0.04 | -0.43% | 9.29 | 9.41 | 251453 | 23518 | 0.76% |
| 2025-06-05 | 9.35 | 9.38 | 0.00 | 0.00% | 9.26 | 9.40 | 286452 | 26767 | 0.87% |
| 2025-06-04 | 9.23 | 9.38 | 0.19 | 2.07% | 9.20 | 9.41 | 433781 | 40504 | 1.31% |
| 2025-06-03 | 9.09 | 9.19 | 0.05 | 0.55% | 9.05 | 9.21 | 304587 | 27900 | 0.92% |
| 2025-05-30 | 9.27 | 9.14 | -0.19 | -2.04% | 9.13 | 9.27 | 358311 | 32902 | 1.08% |
| 2025-05-29 | 9.19 | 9.33 | 0.17 | 1.86% | 9.17 | 9.34 | 389181 | 36029 | 1.18% |
| 2025-05-28 | 9.26 | 9.16 | -0.12 | -1.29% | 9.10 | 9.31 | 398831 | 36596 | 1.21% |
| 2025-05-27 | 9.50 | 9.28 | -0.20 | -2.11% | 9.19 | 9.52 | 704381 | 65422 | 2.13% |
| 2025-05-26 | 9.60 | 9.48 | -0.19 | -1.96% | 9.46 | 9.72 | 704035 | 67296 | 2.13% |
| 2025-05-23 | 9.44 | 9.67 | 0.20 | 2.11% | 9.41 | 9.98 | 1409609 | 138232 | 4.26% |
| 2025-05-22 | 9.60 | 9.47 | -0.19 | -1.97% | 9.46 | 9.68 | 428056 | 40825 | 1.30% |
| 2025-05-21 | 9.60 | 9.66 | 0.07 | 0.73% | 9.53 | 9.69 | 380167 | 36650 | 1.15% |
| 2025-05-20 | 9.57 | 9.59 | 0.04 | 0.42% | 9.47 | 9.60 | 351824 | 33567 | 1.06% |
| 2025-05-19 | 9.63 | 9.55 | -0.12 | -1.24% | 9.47 | 9.67 | 447164 | 42631 | 1.35% |
| 2025-05-16 | 9.67 | 9.67 | 0.00 | 0.00% | 9.64 | 9.86 | 480817 | 46730 | 1.45% |
| 2025-05-15 | 9.93 | 9.67 | -0.32 | -3.20% | 9.67 | 9.94 | 550500 | 53675 | 1.67% |
| 2025-05-14 | 10.06 | 9.99 | -0.18 | -1.77% | 9.82 | 10.15 | 815664 | 81265 | 2.47% |
| 2025-05-13 | 10.12 | 10.17 | 0.16 | 1.60% | 10.11 | 10.68 | 1333251 | 137913 | 4.03% |
| 2025-05-12 | 9.86 | 10.01 | 0.30 | 3.09% | 9.79 | 10.02 | 632790 | 62743 | 1.91% |
| 2025-05-09 | 10.00 | 9.71 | -0.30 | -3.00% | 9.70 | 10.00 | 418245 | 40954 | 1.27% |
| 2025-05-08 | 9.83 | 10.01 | 0.14 | 1.42% | 9.79 | 10.13 | 520165 | 52099 | 1.57% |
| 2025-05-07 | 9.96 | 9.87 | 0.07 | 0.71% | 9.78 | 10.04 | 400701 | 39584 | 1.21% |
| 2025-05-06 | 9.65 | 9.80 | 0.25 | 2.62% | 9.58 | 9.81 | 490722 | 47755 | 1.48% |
| 2025-04-30 | 9.37 | 9.55 | 0.11 | 1.17% | 9.35 | 9.97 | 847317 | 82554 | 2.56% |
| 2025-04-29 | 9.54 | 9.44 | -0.12 | -1.26% | 9.41 | 9.66 | 358252 | 34024 | 1.08% |
| 2025-04-28 | 9.60 | 9.56 | -0.08 | -0.83% | 9.47 | 9.69 | 307863 | 29490 | 0.93% |
| 2025-04-25 | 9.62 | 9.64 | 0.04 | 0.42% | 9.57 | 9.77 | 345195 | 33377 | 1.04% |
| 2025-04-24 | 9.85 | 9.60 | -0.24 | -2.44% | 9.60 | 9.95 | 402994 | 39335 | 1.22% |