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 | 12.54 | 13.20 | 0.62 | 4.93% | 12.46 | 13.50 | 340096 | 43867 | 16.74% |
| 2025-07-31 | 12.51 | 12.58 | -0.21 | -1.64% | 12.38 | 13.06 | 246303 | 31239 | 12.13% |
| 2025-07-30 | 12.65 | 12.79 | -0.09 | -0.70% | 12.45 | 13.28 | 271959 | 34729 | 13.39% |
| 2025-07-29 | 12.30 | 12.88 | 0.55 | 4.46% | 12.16 | 12.99 | 326024 | 41407 | 16.05% |
| 2025-07-28 | 12.43 | 12.33 | -0.10 | -0.80% | 12.17 | 12.51 | 162070 | 19905 | 7.98% |
| 2025-07-25 | 11.77 | 12.43 | 0.63 | 5.34% | 11.77 | 12.64 | 333110 | 40899 | 16.40% |
| 2025-07-24 | 11.73 | 11.80 | -0.12 | -1.01% | 11.72 | 11.87 | 118218 | 13957 | 5.82% |
| 2025-07-23 | 11.66 | 11.92 | 0.18 | 1.53% | 11.53 | 12.06 | 176077 | 20726 | 8.67% |
| 2025-07-22 | 12.00 | 11.74 | -0.29 | -2.41% | 11.66 | 12.02 | 157386 | 18530 | 7.75% |
| 2025-07-21 | 11.92 | 12.03 | -0.05 | -0.41% | 11.82 | 12.22 | 201732 | 24258 | 9.93% |
| 2025-07-18 | 11.63 | 12.08 | 0.35 | 2.98% | 11.63 | 12.24 | 314097 | 37755 | 15.46% |
| 2025-07-17 | 11.48 | 11.73 | 0.15 | 1.30% | 11.43 | 11.75 | 182913 | 21248 | 9.00% |
| 2025-07-16 | 11.52 | 11.58 | 0.04 | 0.35% | 11.42 | 11.66 | 133736 | 15450 | 6.58% |
| 2025-07-15 | 11.68 | 11.54 | -0.23 | -1.95% | 11.36 | 11.77 | 172601 | 19863 | 8.50% |
| 2025-07-14 | 11.71 | 11.77 | -0.10 | -0.84% | 11.51 | 11.81 | 201179 | 23476 | 9.90% |
| 2025-07-11 | 11.75 | 11.87 | -0.43 | -3.50% | 11.70 | 12.03 | 428389 | 50821 | 21.09% |
| 2025-07-10 | 11.55 | 12.30 | 1.00 | 8.85% | 11.41 | 13.56 | 580894 | 72884 | 28.60% |
| 2025-07-09 | 11.15 | 11.30 | 0.17 | 1.53% | 11.13 | 11.46 | 131427 | 14890 | 6.47% |
| 2025-07-08 | 11.05 | 11.13 | 0.08 | 0.72% | 10.96 | 11.20 | 67896 | 7524 | 3.34% |
| 2025-07-07 | 10.75 | 11.05 | 0.20 | 1.84% | 10.75 | 11.12 | 64400 | 7066 | 3.17% |
| 2025-07-04 | 10.92 | 10.85 | -0.07 | -0.64% | 10.70 | 10.99 | 50268 | 5454 | 2.47% |
| 2025-07-03 | 10.87 | 10.92 | 0.05 | 0.46% | 10.85 | 10.99 | 39666 | 4328 | 1.95% |
| 2025-07-02 | 11.01 | 10.87 | -0.17 | -1.54% | 10.71 | 11.02 | 66522 | 7222 | 3.27% |
| 2025-07-01 | 11.09 | 11.04 | 0.03 | 0.27% | 10.90 | 11.40 | 106211 | 11764 | 5.23% |
| 2025-06-30 | 10.98 | 11.01 | 0.10 | 0.92% | 10.90 | 11.07 | 56233 | 6192 | 2.77% |
| 2025-06-27 | 10.94 | 10.91 | -0.03 | -0.27% | 10.88 | 11.06 | 50730 | 5563 | 2.50% |
| 2025-06-26 | 10.95 | 10.94 | -0.04 | -0.36% | 10.90 | 11.06 | 59707 | 6553 | 2.94% |
| 2025-06-25 | 10.93 | 10.98 | 0.05 | 0.46% | 10.81 | 11.00 | 53962 | 5895 | 2.66% |
| 2025-06-24 | 10.68 | 10.93 | 0.27 | 2.53% | 10.68 | 10.94 | 54847 | 5957 | 2.70% |
| 2025-06-23 | 10.27 | 10.66 | 0.26 | 2.50% | 10.25 | 10.67 | 42644 | 4499 | 2.10% |
| 2025-06-20 | 10.52 | 10.40 | -0.12 | -1.14% | 10.33 | 10.61 | 37942 | 3970 | 1.87% |
| 2025-06-19 | 10.81 | 10.52 | -0.26 | -2.41% | 10.46 | 10.89 | 44033 | 4677 | 2.17% |
| 2025-06-18 | 10.74 | 10.78 | -0.03 | -0.28% | 10.65 | 10.81 | 38203 | 4104 | 1.88% |
| 2025-06-17 | 10.95 | 10.81 | -0.18 | -1.64% | 10.70 | 10.98 | 48549 | 5258 | 2.39% |
| 2025-06-16 | 10.63 | 10.99 | 0.27 | 2.52% | 10.63 | 10.99 | 62044 | 6766 | 3.05% |
| 2025-06-13 | 10.97 | 10.72 | -0.21 | -1.92% | 10.66 | 10.97 | 54038 | 5820 | 2.66% |
| 2025-06-12 | 10.83 | 10.93 | 0.07 | 0.64% | 10.66 | 11.07 | 73377 | 8009 | 3.61% |
| 2025-06-11 | 10.73 | 10.86 | 0.17 | 1.59% | 10.71 | 11.02 | 66632 | 7225 | 3.28% |
| 2025-06-10 | 10.85 | 10.69 | -0.11 | -1.02% | 10.52 | 10.86 | 50259 | 5382 | 2.47% |
| 2025-06-09 | 10.72 | 10.80 | 0.12 | 1.12% | 10.67 | 10.82 | 39129 | 4214 | 1.93% |
| 2025-06-06 | 10.73 | 10.68 | -0.06 | -0.56% | 10.60 | 10.73 | 35312 | 3761 | 1.74% |
| 2025-06-05 | 10.63 | 10.74 | 0.13 | 1.23% | 10.55 | 10.77 | 49598 | 5300 | 2.44% |
| 2025-06-04 | 10.58 | 10.61 | 0.09 | 0.86% | 10.48 | 10.67 | 34233 | 3630 | 1.69% |
| 2025-06-03 | 10.31 | 10.52 | 0.15 | 1.45% | 10.28 | 10.64 | 41454 | 4369 | 2.04% |
| 2025-05-30 | 10.68 | 10.41 | -0.27 | -2.53% | 10.36 | 10.71 | 43988 | 4610 | 2.17% |
| 2025-05-29 | 10.36 | 10.68 | 0.33 | 3.19% | 10.32 | 10.73 | 64258 | 6817 | 3.16% |
| 2025-05-28 | 10.46 | 10.35 | -0.15 | -1.43% | 10.29 | 10.60 | 32898 | 3414 | 1.62% |
| 2025-05-27 | 10.53 | 10.50 | -0.05 | -0.47% | 10.40 | 10.53 | 29319 | 3065 | 1.44% |
| 2025-05-26 | 10.21 | 10.55 | 0.35 | 3.43% | 10.21 | 10.73 | 54523 | 5723 | 2.68% |
| 2025-05-23 | 10.40 | 10.20 | -0.24 | -2.30% | 10.20 | 10.56 | 39777 | 4129 | 1.96% |
| 2025-05-22 | 10.46 | 10.44 | -0.15 | -1.42% | 10.38 | 10.69 | 37700 | 3969 | 1.86% |
| 2025-05-21 | 10.70 | 10.59 | -0.10 | -0.94% | 10.47 | 10.70 | 33698 | 3560 | 1.66% |
| 2025-05-20 | 10.57 | 10.69 | 0.08 | 0.75% | 10.51 | 10.75 | 42105 | 4492 | 2.07% |
| 2025-05-19 | 10.42 | 10.61 | 0.18 | 1.73% | 10.32 | 10.64 | 46451 | 4896 | 2.29% |
| 2025-05-16 | 10.37 | 10.43 | 0.06 | 0.58% | 10.30 | 10.50 | 41312 | 4317 | 2.03% |
| 2025-05-15 | 10.59 | 10.37 | -0.20 | -1.89% | 10.35 | 10.63 | 47731 | 4969 | 2.35% |
| 2025-05-14 | 10.50 | 10.57 | -0.12 | -1.12% | 10.45 | 10.68 | 80289 | 8468 | 3.95% |
| 2025-05-13 | 10.79 | 10.69 | 0.00 | 0.00% | 10.62 | 10.96 | 81596 | 8773 | 4.02% |
| 2025-05-12 | 10.65 | 10.69 | 0.17 | 1.62% | 10.53 | 10.70 | 41122 | 4366 | 2.02% |
| 2025-05-09 | 10.69 | 10.52 | -0.22 | -2.05% | 10.51 | 10.76 | 47816 | 5056 | 2.35% |
| 2025-05-08 | 10.52 | 10.74 | 0.19 | 1.80% | 10.48 | 10.77 | 59548 | 6359 | 2.93% |
| 2025-05-07 | 10.87 | 10.55 | -0.13 | -1.22% | 10.46 | 10.90 | 66056 | 7010 | 3.25% |
| 2025-05-06 | 10.45 | 10.68 | 0.37 | 3.59% | 10.37 | 10.70 | 70573 | 7477 | 3.47% |
| 2025-04-30 | 10.19 | 10.31 | 0.23 | 2.28% | 10.10 | 10.35 | 66180 | 6803 | 3.26% |
| 2025-04-29 | 9.88 | 10.08 | 0.15 | 1.51% | 9.75 | 10.20 | 62466 | 6289 | 3.08% |
| 2025-04-28 | 9.91 | 9.93 | -0.03 | -0.30% | 9.76 | 10.15 | 51824 | 5152 | 2.55% |
| 2025-04-25 | 9.98 | 9.96 | 0.04 | 0.40% | 9.78 | 10.10 | 50460 | 5013 | 2.48% |
| 2025-04-24 | 10.07 | 9.92 | -0.20 | -1.98% | 9.81 | 10.12 | 51386 | 5108 | 2.53% |