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 | 12.55 | 12.58 | 0.02 | 0.16% | 12.49 | 12.99 | 495125 | 62969 | 3.18% |
| 2025-07-31 | 12.78 | 12.56 | -0.25 | -1.95% | 12.50 | 12.94 | 591922 | 75404 | 3.80% |
| 2025-07-30 | 12.84 | 12.81 | -0.17 | -1.31% | 12.65 | 13.29 | 838161 | 108683 | 5.37% |
| 2025-07-29 | 12.68 | 12.98 | 0.34 | 2.69% | 12.39 | 13.08 | 1071907 | 136959 | 6.87% |
| 2025-07-28 | 12.81 | 12.64 | -0.22 | -1.71% | 12.58 | 12.93 | 583432 | 74128 | 3.74% |
| 2025-07-25 | 13.48 | 12.86 | -0.42 | -3.16% | 12.77 | 13.54 | 1148818 | 148873 | 7.37% |
| 2025-07-24 | 11.96 | 13.28 | 1.70 | 14.68% | 11.91 | 13.61 | 1958243 | 250366 | 12.56% |
| 2025-07-23 | 11.48 | 11.58 | 0.10 | 0.87% | 11.43 | 11.80 | 658066 | 76704 | 4.22% |
| 2025-07-22 | 11.40 | 11.48 | 0.06 | 0.53% | 11.37 | 11.59 | 378653 | 43456 | 2.43% |
| 2025-07-21 | 11.38 | 11.42 | 0.02 | 0.18% | 11.31 | 11.45 | 270602 | 30813 | 1.74% |
| 2025-07-18 | 11.45 | 11.40 | -0.05 | -0.44% | 11.30 | 11.46 | 264425 | 30033 | 1.70% |
| 2025-07-17 | 11.33 | 11.45 | 0.12 | 1.06% | 11.23 | 11.47 | 355442 | 40364 | 2.28% |
| 2025-07-16 | 11.27 | 11.33 | 0.03 | 0.27% | 11.22 | 11.40 | 249518 | 28209 | 1.60% |
| 2025-07-15 | 11.41 | 11.30 | -0.11 | -0.96% | 11.13 | 11.45 | 327230 | 36840 | 2.10% |
| 2025-07-14 | 11.57 | 11.41 | -0.16 | -1.38% | 11.38 | 11.58 | 313670 | 35874 | 2.01% |
| 2025-07-11 | 11.46 | 11.57 | 0.11 | 0.96% | 11.33 | 11.61 | 530873 | 61039 | 3.40% |
| 2025-07-10 | 11.10 | 11.46 | 0.36 | 3.24% | 11.10 | 11.74 | 799967 | 91647 | 5.13% |
| 2025-07-09 | 11.13 | 11.10 | -0.02 | -0.18% | 11.04 | 11.32 | 336949 | 37624 | 2.16% |
| 2025-07-08 | 11.00 | 11.12 | 0.13 | 1.18% | 10.98 | 11.22 | 303218 | 33704 | 1.94% |
| 2025-07-07 | 11.07 | 10.99 | -0.11 | -0.99% | 10.95 | 11.14 | 243615 | 26834 | 1.56% |
| 2025-07-04 | 11.28 | 11.10 | -0.18 | -1.60% | 11.09 | 11.35 | 369108 | 41232 | 2.37% |
| 2025-07-03 | 11.24 | 11.28 | 0.00 | 0.00% | 11.22 | 11.44 | 369973 | 41869 | 2.37% |
| 2025-07-02 | 11.27 | 11.28 | -0.06 | -0.53% | 11.13 | 11.36 | 386357 | 43323 | 2.48% |
| 2025-07-01 | 11.08 | 11.34 | 0.34 | 3.09% | 11.02 | 11.39 | 721148 | 81238 | 4.62% |
| 2025-06-30 | 10.97 | 11.00 | 0.07 | 0.64% | 10.88 | 11.02 | 267155 | 29277 | 1.71% |
| 2025-06-27 | 10.93 | 10.93 | 0.00 | 0.00% | 10.91 | 11.09 | 313793 | 34459 | 2.01% |
| 2025-06-26 | 11.16 | 10.93 | -0.26 | -2.32% | 10.92 | 11.23 | 435027 | 47969 | 2.79% |
| 2025-06-25 | 11.07 | 11.19 | 0.15 | 1.36% | 10.93 | 11.29 | 525128 | 58228 | 3.37% |
| 2025-06-24 | 11.07 | 11.04 | 0.02 | 0.18% | 10.97 | 11.10 | 448759 | 49523 | 2.88% |
| 2025-06-23 | 10.97 | 11.02 | -0.06 | -0.54% | 10.86 | 11.18 | 559310 | 61294 | 3.59% |
| 2025-06-20 | 10.48 | 11.08 | 0.64 | 6.13% | 10.46 | 11.31 | 1058069 | 116444 | 6.79% |
| 2025-06-19 | 10.73 | 10.44 | -0.32 | -2.97% | 10.40 | 10.80 | 365321 | 38492 | 2.34% |
| 2025-06-18 | 10.94 | 10.76 | -0.12 | -1.10% | 10.57 | 10.98 | 569730 | 61060 | 3.65% |
| 2025-06-17 | 10.20 | 10.88 | 0.73 | 7.19% | 10.14 | 11.54 | 1086073 | 118377 | 6.96% |
| 2025-06-16 | 10.10 | 10.15 | -0.05 | -0.49% | 10.05 | 10.18 | 222950 | 22564 | 1.43% |
| 2025-06-13 | 10.48 | 10.20 | -0.31 | -2.95% | 10.08 | 10.55 | 553936 | 56674 | 3.55% |
| 2025-06-12 | 10.56 | 10.51 | -0.07 | -0.66% | 10.43 | 10.58 | 287900 | 30176 | 1.85% |
| 2025-06-11 | 10.68 | 10.58 | -0.08 | -0.75% | 10.57 | 10.75 | 249525 | 26530 | 1.60% |
| 2025-06-10 | 10.80 | 10.66 | -0.13 | -1.20% | 10.57 | 10.86 | 357678 | 38326 | 2.29% |
| 2025-06-09 | 10.38 | 10.79 | 0.42 | 4.05% | 10.37 | 11.08 | 582061 | 62670 | 3.73% |
| 2025-06-06 | 10.51 | 10.37 | -0.22 | -2.08% | 10.35 | 10.61 | 283157 | 29501 | 1.82% |
| 2025-06-05 | 10.73 | 10.59 | 0.07 | 0.67% | 10.47 | 10.94 | 387905 | 41268 | 2.49% |
| 2025-06-04 | 10.54 | 10.52 | 0.02 | 0.19% | 10.42 | 10.59 | 236704 | 24916 | 1.52% |
| 2025-06-03 | 10.27 | 10.50 | 0.17 | 1.65% | 10.25 | 10.51 | 266335 | 27772 | 1.71% |
| 2025-05-30 | 10.40 | 10.33 | -0.10 | -0.96% | 10.30 | 10.47 | 231553 | 24002 | 1.48% |
| 2025-05-29 | 10.05 | 10.43 | 0.36 | 3.57% | 10.01 | 10.44 | 360723 | 37202 | 2.31% |
| 2025-05-28 | 10.20 | 10.07 | -0.13 | -1.27% | 10.04 | 10.23 | 161697 | 16325 | 1.04% |
| 2025-05-27 | 10.12 | 10.21 | 0.09 | 0.89% | 10.04 | 10.23 | 165459 | 16832 | 1.06% |
| 2025-05-26 | 10.26 | 10.12 | -0.08 | -0.78% | 10.05 | 10.28 | 213833 | 21675 | 1.37% |
| 2025-05-23 | 10.13 | 10.20 | 0.03 | 0.29% | 10.13 | 10.36 | 252262 | 25912 | 1.62% |
| 2025-05-22 | 10.34 | 10.17 | -0.23 | -2.21% | 10.16 | 10.36 | 200572 | 20511 | 1.29% |
| 2025-05-21 | 10.40 | 10.40 | -0.04 | -0.38% | 10.36 | 10.59 | 252287 | 26403 | 1.62% |
| 2025-05-20 | 10.29 | 10.44 | 0.17 | 1.66% | 10.28 | 10.62 | 353610 | 37082 | 2.27% |
| 2025-05-19 | 10.40 | 10.27 | -0.11 | -1.06% | 10.21 | 10.43 | 181782 | 18670 | 1.17% |
| 2025-05-16 | 10.21 | 10.38 | 0.14 | 1.37% | 10.17 | 10.45 | 247017 | 25505 | 1.58% |
| 2025-05-15 | 10.23 | 10.24 | -0.01 | -0.10% | 10.16 | 10.35 | 186155 | 19096 | 1.19% |
| 2025-05-14 | 10.21 | 10.25 | 0.00 | 0.00% | 10.11 | 10.33 | 179489 | 18311 | 1.15% |
| 2025-05-13 | 10.26 | 10.25 | 0.06 | 0.59% | 10.18 | 10.34 | 196894 | 20176 | 1.26% |
| 2025-05-12 | 10.19 | 10.19 | 0.06 | 0.59% | 10.11 | 10.21 | 143391 | 14567 | 0.92% |
| 2025-05-09 | 10.30 | 10.13 | -0.21 | -2.03% | 10.11 | 10.32 | 170909 | 17403 | 1.10% |
| 2025-05-08 | 10.20 | 10.34 | 0.11 | 1.08% | 10.17 | 10.34 | 181378 | 18636 | 1.16% |
| 2025-05-07 | 10.38 | 10.23 | -0.04 | -0.39% | 10.14 | 10.44 | 189102 | 19391 | 1.21% |
| 2025-05-06 | 10.07 | 10.27 | 0.27 | 2.70% | 10.04 | 10.29 | 200791 | 20479 | 1.29% |
| 2025-04-30 | 9.92 | 10.00 | 0.11 | 1.11% | 9.89 | 10.06 | 152600 | 15269 | 0.98% |
| 2025-04-29 | 9.94 | 9.89 | -0.10 | -1.00% | 9.85 | 10.03 | 176131 | 17492 | 1.13% |
| 2025-04-28 | 10.10 | 9.99 | -0.15 | -1.48% | 9.94 | 10.10 | 159564 | 15946 | 1.02% |
| 2025-04-25 | 10.18 | 10.14 | -0.01 | -0.10% | 10.07 | 10.26 | 182720 | 18544 | 1.17% |
| 2025-04-24 | 10.25 | 10.15 | -0.08 | -0.78% | 10.11 | 10.31 | 169590 | 17299 | 1.09% |