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 | 11.01 | 10.62 | -0.44 | -3.98% | 10.61 | 11.03 | 326725 | 35019 | 10.23% |
| 2025-07-31 | 10.85 | 11.06 | 0.21 | 1.94% | 10.76 | 11.12 | 521683 | 57431 | 16.34% |
| 2025-07-30 | 10.81 | 10.85 | -0.06 | -0.55% | 10.46 | 11.01 | 477081 | 51151 | 14.94% |
| 2025-07-29 | 11.01 | 10.91 | -0.11 | -1.00% | 10.71 | 11.13 | 446512 | 48642 | 13.99% |
| 2025-07-28 | 10.98 | 11.02 | 0.12 | 1.10% | 10.89 | 11.17 | 385265 | 42546 | 12.07% |
| 2025-07-25 | 11.31 | 10.90 | -0.58 | -5.05% | 10.85 | 11.39 | 559433 | 61484 | 17.52% |
| 2025-07-24 | 11.04 | 11.48 | 0.25 | 2.23% | 10.99 | 11.65 | 770836 | 87293 | 24.14% |
| 2025-07-23 | 12.49 | 11.23 | -1.50 | -11.78% | 11.23 | 12.49 | 1265397 | 147980 | 39.64% |
| 2025-07-22 | 10.81 | 12.73 | 2.12 | 19.98% | 10.69 | 12.73 | 892826 | 109579 | 27.97% |
| 2025-07-21 | 10.60 | 10.61 | 0.39 | 3.82% | 10.26 | 10.77 | 684128 | 72125 | 21.43% |
| 2025-07-18 | 9.99 | 10.22 | 0.31 | 3.13% | 9.73 | 10.50 | 682325 | 69133 | 21.37% |
| 2025-07-17 | 9.65 | 9.91 | 0.17 | 1.75% | 9.41 | 9.98 | 458410 | 44592 | 14.36% |
| 2025-07-16 | 9.90 | 9.74 | 0.26 | 2.74% | 9.66 | 10.35 | 545157 | 54418 | 17.08% |
| 2025-07-15 | 9.80 | 9.48 | -0.40 | -4.05% | 9.33 | 9.86 | 352867 | 33574 | 11.05% |
| 2025-07-14 | 10.00 | 9.88 | -0.11 | -1.10% | 9.80 | 10.02 | 315652 | 31131 | 9.89% |
| 2025-07-11 | 9.42 | 9.99 | 0.64 | 6.84% | 9.37 | 10.12 | 591715 | 57916 | 18.53% |
| 2025-07-10 | 9.46 | 9.35 | -0.20 | -2.09% | 9.18 | 9.53 | 308008 | 28693 | 9.65% |
| 2025-07-09 | 9.73 | 9.55 | -0.19 | -1.95% | 9.52 | 9.98 | 358670 | 35062 | 11.23% |
| 2025-07-08 | 9.77 | 9.74 | 0.16 | 1.67% | 9.58 | 9.82 | 286585 | 27809 | 8.98% |
| 2025-07-07 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 222465 | 21258 | 6.97% |
| 2025-07-04 | 9.83 | 9.58 | -0.26 | -2.64% | 9.54 | 9.86 | 384556 | 37126 | 12.05% |
| 2025-07-03 | 10.20 | 9.84 | -0.49 | -4.74% | 9.78 | 10.39 | 610912 | 60906 | 19.14% |
| 2025-07-02 | 10.05 | 10.33 | 0.36 | 3.61% | 9.91 | 11.27 | 872785 | 91210 | 27.34% |
| 2025-07-01 | 10.30 | 9.97 | -0.39 | -3.76% | 9.92 | 10.41 | 695841 | 70245 | 21.80% |
| 2025-06-30 | 9.56 | 10.36 | 0.89 | 9.40% | 9.48 | 10.50 | 843541 | 85757 | 26.42% |
| 2025-06-27 | 9.49 | 9.47 | -0.16 | -1.66% | 9.41 | 9.73 | 447096 | 42718 | 14.00% |
| 2025-06-26 | 9.33 | 9.63 | 0.31 | 3.33% | 9.22 | 9.88 | 678406 | 65435 | 20.03% |
| 2025-06-25 | 9.12 | 9.32 | 0.20 | 2.19% | 9.03 | 9.47 | 509130 | 47368 | 15.03% |
| 2025-06-24 | 9.13 | 9.12 | -0.18 | -1.94% | 8.82 | 9.27 | 480074 | 43407 | 14.17% |
| 2025-06-23 | 8.98 | 9.30 | 0.32 | 3.56% | 8.98 | 9.32 | 371293 | 34247 | 10.96% |
| 2025-06-20 | 9.20 | 8.98 | -0.50 | -5.27% | 8.95 | 9.33 | 443412 | 40250 | 13.09% |
| 2025-06-19 | 9.85 | 9.48 | -0.72 | -7.06% | 9.23 | 9.96 | 736617 | 70400 | 21.75% |
| 2025-06-18 | 9.52 | 10.20 | 0.57 | 5.92% | 9.52 | 10.53 | 936462 | 94962 | 27.65% |
| 2025-06-17 | 9.85 | 9.63 | -0.43 | -4.27% | 9.52 | 9.97 | 636101 | 61553 | 18.78% |
| 2025-06-16 | 9.85 | 10.06 | 0.00 | 0.00% | 9.42 | 10.41 | 820899 | 81620 | 24.23% |
| 2025-06-13 | 9.50 | 10.06 | 0.77 | 8.29% | 9.38 | 10.67 | 1054682 | 104276 | 31.14% |
| 2025-06-12 | 9.50 | 9.29 | -0.44 | -4.52% | 9.21 | 9.51 | 573584 | 53545 | 16.93% |
| 2025-06-11 | 9.12 | 9.73 | 0.43 | 4.62% | 8.89 | 9.97 | 892899 | 84677 | 26.36% |
| 2025-06-10 | 9.20 | 9.30 | -0.25 | -2.62% | 9.05 | 9.44 | 706259 | 64915 | 20.85% |
| 2025-06-09 | 8.92 | 9.55 | 0.51 | 5.64% | 8.92 | 9.81 | 952182 | 90010 | 28.11% |
| 2025-06-06 | 8.75 | 9.04 | 0.69 | 8.26% | 8.73 | 10.00 | 1040140 | 96406 | 30.71% |
| 2025-06-05 | 8.30 | 8.35 | 0.03 | 0.36% | 8.21 | 8.43 | 244419 | 20308 | 7.22% |
| 2025-06-04 | 8.43 | 8.41 | -0.06 | -0.71% | 8.38 | 8.54 | 228632 | 19264 | 6.75% |
| 2025-06-03 | 8.44 | 8.47 | 0.13 | 1.56% | 8.42 | 8.65 | 326344 | 27761 | 9.63% |
| 2025-05-30 | 8.44 | 8.34 | -0.14 | -1.65% | 8.25 | 8.47 | 217553 | 18162 | 6.42% |
| 2025-05-29 | 8.37 | 8.48 | 0.19 | 2.29% | 8.27 | 8.50 | 264139 | 22191 | 7.80% |
| 2025-05-28 | 8.52 | 8.29 | -0.30 | -3.49% | 8.26 | 8.58 | 342070 | 28608 | 10.10% |
| 2025-05-27 | 8.63 | 8.59 | -0.04 | -0.46% | 8.51 | 8.75 | 314174 | 27015 | 9.28% |
| 2025-05-26 | 8.41 | 8.63 | 0.25 | 2.98% | 8.23 | 8.65 | 370452 | 31445 | 10.94% |
| 2025-05-23 | 8.49 | 8.38 | -0.35 | -4.01% | 8.37 | 8.82 | 475317 | 40685 | 14.03% |
| 2025-05-22 | 8.60 | 8.73 | 0.29 | 3.44% | 8.50 | 9.09 | 758913 | 66558 | 22.40% |
| 2025-05-21 | 8.58 | 8.44 | -0.12 | -1.40% | 8.39 | 8.62 | 384519 | 32516 | 11.35% |
| 2025-05-20 | 8.95 | 8.56 | -0.47 | -5.20% | 8.46 | 9.00 | 701610 | 60399 | 20.71% |
| 2025-05-19 | 9.59 | 9.03 | -0.29 | -3.11% | 8.90 | 9.61 | 637723 | 58545 | 18.83% |
| 2025-05-16 | 8.90 | 9.32 | 0.00 | 0.00% | 8.85 | 9.64 | 813407 | 75386 | 24.01% |
| 2025-05-15 | 8.95 | 9.32 | 0.22 | 2.42% | 8.82 | 9.42 | 896418 | 82402 | 26.46% |
| 2025-05-14 | 9.59 | 9.10 | -0.32 | -3.40% | 8.99 | 9.70 | 946365 | 87455 | 27.94% |
| 2025-05-13 | 10.30 | 9.42 | -1.27 | -11.88% | 9.37 | 10.40 | 1236376 | 121972 | 36.50% |
| 2025-05-12 | 9.11 | 10.69 | 0.94 | 9.64% | 8.81 | 11.05 | 1594499 | 161954 | 47.07% |
| 2025-05-09 | 10.58 | 9.75 | 0.01 | 0.10% | 9.58 | 11.49 | 1767326 | 187271 | 52.18% |
| 2025-05-08 | 8.92 | 9.74 | 1.62 | 19.95% | 8.87 | 9.74 | 1090125 | 101592 | 32.18% |
| 2025-05-07 | 6.84 | 8.12 | 1.35 | 19.94% | 6.81 | 8.12 | 732623 | 57567 | 21.63% |
| 2025-05-06 | 6.62 | 6.77 | 0.22 | 3.36% | 6.60 | 6.78 | 56151 | 3773 | 1.66% |
| 2025-04-30 | 6.50 | 6.55 | 0.04 | 0.61% | 6.49 | 6.60 | 45823 | 3008 | 1.35% |
| 2025-04-29 | 6.23 | 6.51 | 0.17 | 2.68% | 6.23 | 6.57 | 70900 | 4605 | 2.11% |
| 2025-04-28 | 6.38 | 6.34 | -0.09 | -1.40% | 6.26 | 6.48 | 52583 | 3334 | 1.57% |
| 2025-04-25 | 6.50 | 6.43 | -0.06 | -0.92% | 6.41 | 6.54 | 49192 | 3181 | 1.46% |
| 2025-04-24 | 6.61 | 6.49 | -0.14 | -2.11% | 6.41 | 6.63 | 50068 | 3262 | 1.49% |