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 | 11.66 | 11.66 | 1.06 | 10.00% | 11.66 | 11.66 | 133607 | 15578 | 4.72% |
| 2025-07-31 | 10.21 | 10.60 | 0.41 | 4.02% | 10.18 | 10.80 | 262679 | 27678 | 9.28% |
| 2025-07-30 | 10.30 | 10.19 | -0.12 | -1.16% | 10.13 | 10.32 | 54589 | 5573 | 1.93% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.19 | 10.43 | 56954 | 5856 | 2.01% |
| 2025-07-28 | 10.40 | 10.40 | 0.00 | 0.00% | 10.36 | 10.46 | 45613 | 4746 | 1.61% |
| 2025-07-25 | 10.46 | 10.40 | -0.06 | -0.57% | 10.37 | 10.51 | 53705 | 5589 | 1.90% |
| 2025-07-24 | 10.42 | 10.46 | 0.05 | 0.48% | 10.40 | 10.55 | 58051 | 6088 | 2.05% |
| 2025-07-23 | 10.56 | 10.41 | -0.16 | -1.51% | 10.41 | 10.57 | 65226 | 6830 | 2.30% |
| 2025-07-22 | 10.61 | 10.57 | -0.04 | -0.38% | 10.45 | 10.70 | 73616 | 7765 | 2.60% |
| 2025-07-21 | 10.38 | 10.61 | 0.26 | 2.51% | 10.38 | 10.61 | 95801 | 10095 | 3.38% |
| 2025-07-18 | 10.45 | 10.35 | -0.09 | -0.86% | 10.30 | 10.47 | 60012 | 6213 | 2.12% |
| 2025-07-17 | 10.47 | 10.44 | -0.06 | -0.57% | 10.43 | 10.53 | 50107 | 5240 | 1.77% |
| 2025-07-16 | 10.40 | 10.50 | 0.04 | 0.38% | 10.38 | 10.51 | 60926 | 6378 | 2.15% |
| 2025-07-15 | 10.63 | 10.46 | -0.19 | -1.78% | 10.34 | 10.65 | 81748 | 8535 | 2.89% |
| 2025-07-14 | 10.70 | 10.65 | -0.03 | -0.28% | 10.60 | 10.75 | 76879 | 8185 | 2.72% |
| 2025-07-11 | 10.86 | 10.68 | -0.17 | -1.57% | 10.56 | 10.88 | 121222 | 12972 | 4.28% |
| 2025-07-10 | 10.79 | 10.85 | 0.07 | 0.65% | 10.64 | 10.96 | 166516 | 17974 | 5.88% |
| 2025-07-09 | 10.69 | 10.78 | -0.04 | -0.37% | 10.69 | 10.89 | 213199 | 23010 | 7.53% |
| 2025-07-08 | 10.55 | 10.82 | 0.32 | 3.05% | 10.45 | 11.04 | 219263 | 23480 | 7.74% |
| 2025-07-07 | 10.35 | 10.50 | 0.19 | 1.84% | 10.31 | 10.50 | 68763 | 7183 | 2.43% |
| 2025-07-04 | 10.54 | 10.31 | -0.18 | -1.72% | 10.31 | 10.63 | 92922 | 9690 | 3.28% |
| 2025-07-03 | 10.43 | 10.49 | 0.09 | 0.87% | 10.43 | 10.69 | 132603 | 14026 | 4.68% |
| 2025-07-02 | 10.50 | 10.40 | -0.06 | -0.57% | 10.32 | 10.51 | 53691 | 5580 | 1.90% |
| 2025-07-01 | 10.56 | 10.46 | -0.10 | -0.95% | 10.37 | 10.59 | 59920 | 6268 | 2.12% |
| 2025-06-30 | 10.43 | 10.56 | 0.13 | 1.25% | 10.40 | 10.56 | 66836 | 7018 | 2.36% |
| 2025-06-27 | 10.38 | 10.43 | 0.03 | 0.29% | 10.38 | 10.50 | 52261 | 5451 | 1.85% |
| 2025-06-26 | 10.43 | 10.40 | -0.08 | -0.76% | 10.36 | 10.57 | 69727 | 7282 | 2.46% |
| 2025-06-25 | 10.56 | 10.48 | -0.07 | -0.66% | 10.40 | 10.63 | 86121 | 9027 | 3.04% |
| 2025-06-24 | 10.30 | 10.55 | 0.27 | 2.63% | 10.30 | 10.59 | 73227 | 7669 | 2.59% |
| 2025-06-23 | 10.15 | 10.28 | 0.10 | 0.98% | 10.07 | 10.31 | 58914 | 6048 | 2.08% |
| 2025-06-20 | 10.25 | 10.18 | -0.07 | -0.68% | 10.10 | 10.37 | 60884 | 6217 | 2.15% |
| 2025-06-19 | 10.55 | 10.25 | -0.32 | -3.03% | 10.22 | 10.56 | 92868 | 9621 | 3.28% |
| 2025-06-18 | 10.60 | 10.57 | -0.07 | -0.66% | 10.46 | 10.63 | 72846 | 7674 | 2.57% |
| 2025-06-17 | 10.71 | 10.64 | -0.07 | -0.65% | 10.54 | 10.80 | 96374 | 10272 | 3.40% |
| 2025-06-16 | 10.44 | 10.71 | 0.14 | 1.32% | 10.44 | 10.79 | 110732 | 11824 | 3.91% |
| 2025-06-13 | 10.85 | 10.57 | -0.34 | -3.12% | 10.53 | 10.86 | 164274 | 17463 | 5.80% |
| 2025-06-12 | 11.09 | 10.91 | -0.12 | -1.09% | 10.83 | 11.18 | 200540 | 22038 | 7.08% |
| 2025-06-11 | 10.75 | 11.03 | 0.29 | 2.70% | 10.68 | 11.16 | 255899 | 28098 | 9.04% |
| 2025-06-10 | 10.90 | 10.74 | -0.13 | -1.20% | 10.47 | 10.93 | 158518 | 17016 | 5.60% |
| 2025-06-09 | 10.78 | 10.87 | 0.07 | 0.65% | 10.78 | 10.89 | 131970 | 14299 | 4.66% |
| 2025-06-06 | 10.80 | 10.80 | 0.00 | 0.00% | 10.65 | 10.89 | 131256 | 14120 | 4.64% |
| 2025-06-05 | 10.99 | 10.80 | -0.13 | -1.19% | 10.68 | 11.04 | 173745 | 18738 | 6.14% |
| 2025-06-04 | 10.85 | 10.93 | 0.19 | 1.77% | 10.75 | 10.96 | 229778 | 24998 | 8.12% |
| 2025-06-03 | 10.65 | 10.74 | 0.10 | 0.94% | 10.59 | 10.80 | 219368 | 23484 | 7.75% |
| 2025-05-30 | 11.23 | 10.64 | -0.60 | -5.34% | 10.60 | 11.42 | 369745 | 40170 | 13.06% |
| 2025-05-29 | 11.74 | 11.24 | -1.20 | -9.65% | 11.22 | 11.74 | 499602 | 57173 | 17.65% |
| 2025-05-28 | 13.62 | 12.44 | -1.38 | -9.99% | 12.44 | 13.79 | 667928 | 85216 | 23.59% |
| 2025-05-27 | 14.00 | 13.82 | -0.14 | -1.00% | 13.32 | 14.75 | 665171 | 92893 | 23.49% |
| 2025-05-26 | 13.33 | 14.15 | 0.35 | 2.54% | 12.88 | 15.18 | 795955 | 114047 | 28.11% |
| 2025-05-23 | 13.36 | 13.80 | -0.40 | -2.82% | 12.94 | 14.63 | 590670 | 81000 | 20.86% |
| 2025-05-22 | 14.50 | 14.20 | -0.76 | -5.08% | 14.03 | 16.46 | 885254 | 133919 | 31.27% |
| 2025-05-21 | 14.96 | 14.96 | 1.36 | 10.00% | 14.29 | 14.96 | 241360 | 35812 | 8.53% |
| 2025-05-20 | 12.06 | 13.60 | 1.24 | 10.03% | 12.06 | 13.60 | 404202 | 51704 | 14.28% |
| 2025-05-19 | 10.67 | 12.36 | 1.12 | 9.96% | 10.63 | 12.36 | 638460 | 76042 | 22.55% |
| 2025-05-16 | 11.24 | 11.24 | 1.02 | 9.98% | 10.76 | 11.24 | 449626 | 50135 | 15.88% |
| 2025-05-15 | 9.33 | 10.22 | 0.93 | 10.01% | 9.20 | 10.22 | 109119 | 10579 | 3.85% |
| 2025-05-14 | 9.30 | 9.29 | -0.05 | -0.54% | 9.23 | 9.40 | 33807 | 3144 | 1.19% |
| 2025-05-13 | 9.50 | 9.34 | -0.11 | -1.16% | 9.33 | 9.53 | 36704 | 3457 | 1.30% |
| 2025-05-12 | 9.50 | 9.45 | 0.10 | 1.07% | 9.38 | 9.53 | 43958 | 4153 | 1.55% |
| 2025-05-09 | 9.30 | 9.35 | 0.07 | 0.75% | 9.26 | 9.53 | 63489 | 5956 | 2.24% |
| 2025-05-08 | 9.15 | 9.28 | 0.16 | 1.75% | 9.06 | 9.34 | 53805 | 4978 | 1.90% |
| 2025-05-07 | 9.20 | 9.12 | -0.01 | -0.11% | 9.03 | 9.26 | 39594 | 3622 | 1.40% |
| 2025-05-06 | 8.98 | 9.13 | 0.26 | 2.93% | 8.93 | 9.13 | 44281 | 4014 | 1.56% |
| 2025-04-30 | 8.89 | 8.87 | 0.03 | 0.34% | 8.84 | 8.99 | 38195 | 3408 | 1.35% |
| 2025-04-29 | 8.76 | 8.84 | 0.08 | 0.91% | 8.61 | 8.93 | 35991 | 3191 | 1.27% |
| 2025-04-28 | 8.87 | 8.76 | -0.11 | -1.24% | 8.65 | 8.87 | 35004 | 3062 | 1.24% |
| 2025-04-25 | 8.85 | 8.87 | 0.02 | 0.23% | 8.77 | 8.92 | 36315 | 3218 | 1.28% |
| 2025-04-24 | 8.89 | 8.85 | -0.06 | -0.67% | 8.80 | 8.99 | 42373 | 3770 | 1.50% |