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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 12.01 | 12.22 | 0.21 | 1.75% | 11.91 | 12.37 | 629522 | 76651 | 11.88% |
| 2025-08-04 | 11.62 | 12.01 | 0.30 | 2.56% | 11.62 | 12.02 | 415432 | 49455 | 7.84% |
| 2025-08-01 | 11.87 | 11.71 | -0.07 | -0.59% | 11.60 | 11.96 | 353561 | 41662 | 6.67% |
| 2025-07-31 | 11.94 | 11.78 | -0.08 | -0.67% | 11.73 | 12.21 | 539878 | 64628 | 10.19% |
| 2025-07-30 | 11.97 | 11.86 | -0.09 | -0.75% | 11.69 | 12.10 | 418856 | 49748 | 7.91% |
| 2025-07-29 | 11.74 | 11.95 | 0.07 | 0.59% | 11.70 | 11.95 | 486140 | 57528 | 9.18% |
| 2025-07-28 | 11.27 | 11.88 | 0.65 | 5.79% | 11.24 | 12.31 | 792748 | 93886 | 14.96% |
| 2025-07-25 | 11.31 | 11.23 | -0.08 | -0.71% | 11.18 | 11.34 | 210684 | 23683 | 3.98% |
| 2025-07-24 | 11.17 | 11.31 | 0.17 | 1.53% | 11.17 | 11.32 | 255027 | 28689 | 4.81% |
| 2025-07-23 | 11.42 | 11.14 | -0.37 | -3.21% | 11.14 | 11.46 | 341548 | 38361 | 6.45% |
| 2025-07-22 | 11.50 | 11.51 | -0.03 | -0.26% | 11.35 | 11.77 | 454187 | 52426 | 8.57% |
| 2025-07-21 | 11.60 | 11.54 | -0.02 | -0.17% | 11.38 | 11.61 | 317722 | 36514 | 6.00% |
| 2025-07-18 | 11.67 | 11.56 | -0.12 | -1.03% | 11.53 | 11.83 | 379016 | 44002 | 7.15% |
| 2025-07-17 | 11.26 | 11.68 | 0.32 | 2.82% | 11.17 | 11.82 | 622616 | 72255 | 11.75% |
| 2025-07-16 | 11.20 | 11.36 | 0.15 | 1.34% | 11.06 | 11.57 | 430055 | 48945 | 8.12% |
| 2025-07-15 | 11.15 | 11.21 | 0.07 | 0.63% | 11.02 | 11.33 | 322850 | 36137 | 6.09% |
| 2025-07-14 | 11.15 | 11.14 | -0.09 | -0.80% | 11.12 | 11.28 | 221783 | 24763 | 4.19% |
| 2025-07-11 | 11.42 | 11.23 | -0.23 | -2.01% | 11.15 | 11.45 | 375411 | 42259 | 7.09% |
| 2025-07-10 | 11.45 | 11.46 | 0.01 | 0.09% | 11.33 | 11.65 | 429893 | 49396 | 8.11% |
| 2025-07-09 | 11.52 | 11.45 | -0.14 | -1.21% | 11.35 | 11.59 | 413261 | 47432 | 7.80% |
| 2025-07-08 | 11.05 | 11.59 | 0.49 | 4.41% | 10.98 | 11.66 | 673909 | 77331 | 12.72% |
| 2025-07-07 | 10.90 | 11.10 | 0.15 | 1.37% | 10.79 | 11.11 | 263808 | 29006 | 4.98% |
| 2025-07-04 | 11.25 | 10.95 | -0.40 | -3.52% | 10.93 | 11.37 | 383440 | 42581 | 7.24% |
| 2025-07-03 | 11.05 | 11.35 | 0.23 | 2.07% | 11.05 | 11.58 | 437512 | 49816 | 8.26% |
| 2025-07-02 | 11.25 | 11.12 | -0.17 | -1.51% | 10.96 | 11.34 | 370243 | 41149 | 6.99% |
| 2025-07-01 | 11.40 | 11.29 | -0.19 | -1.66% | 11.25 | 11.51 | 439954 | 49893 | 8.30% |
| 2025-06-30 | 11.46 | 11.48 | 0.04 | 0.35% | 11.41 | 11.83 | 688963 | 79577 | 13.00% |
| 2025-06-27 | 11.01 | 11.44 | 0.41 | 3.72% | 10.94 | 11.68 | 763407 | 86263 | 14.41% |
| 2025-06-26 | 11.27 | 11.03 | -0.17 | -1.52% | 11.01 | 11.68 | 752743 | 85471 | 14.21% |
| 2025-06-25 | 11.17 | 11.20 | -0.01 | -0.09% | 11.00 | 11.25 | 512328 | 57094 | 9.67% |
| 2025-06-24 | 10.99 | 11.21 | 0.12 | 1.08% | 10.91 | 11.55 | 664464 | 74360 | 12.54% |
| 2025-06-23 | 10.86 | 11.09 | 0.00 | 0.00% | 10.86 | 11.17 | 568529 | 62827 | 10.73% |
| 2025-06-20 | 10.36 | 11.09 | 0.67 | 6.43% | 10.16 | 11.29 | 853833 | 92471 | 16.12% |
| 2025-06-19 | 10.66 | 10.42 | -0.32 | -2.98% | 10.35 | 10.75 | 384702 | 40455 | 7.26% |
| 2025-06-18 | 10.30 | 10.74 | 0.37 | 3.57% | 10.25 | 10.80 | 562215 | 59560 | 10.61% |
| 2025-06-17 | 10.32 | 10.37 | -0.01 | -0.10% | 10.20 | 10.38 | 241789 | 24867 | 4.56% |
| 2025-06-16 | 10.15 | 10.38 | 0.19 | 1.86% | 10.15 | 10.46 | 274352 | 28402 | 5.18% |
| 2025-06-13 | 10.36 | 10.19 | -0.27 | -2.58% | 10.13 | 10.43 | 325904 | 33405 | 6.15% |
| 2025-06-12 | 10.34 | 10.46 | 0.16 | 1.55% | 10.31 | 10.66 | 476450 | 50087 | 8.99% |
| 2025-06-11 | 10.30 | 10.30 | -0.07 | -0.68% | 10.19 | 10.40 | 268094 | 27588 | 5.06% |
| 2025-06-10 | 10.25 | 10.37 | 0.09 | 0.88% | 10.08 | 10.51 | 433324 | 44647 | 8.18% |
| 2025-06-09 | 10.22 | 10.28 | 0.08 | 0.78% | 10.19 | 10.35 | 230391 | 23671 | 4.35% |
| 2025-06-06 | 10.22 | 10.20 | -0.09 | -0.87% | 10.14 | 10.39 | 244218 | 24981 | 4.61% |
| 2025-06-05 | 9.96 | 10.29 | 0.29 | 2.90% | 9.82 | 10.35 | 402780 | 40886 | 7.60% |
| 2025-06-04 | 9.89 | 10.00 | 0.14 | 1.42% | 9.83 | 10.10 | 227965 | 22838 | 4.30% |
| 2025-06-03 | 9.83 | 9.86 | 0.02 | 0.20% | 9.82 | 10.05 | 161149 | 15975 | 3.04% |
| 2025-05-30 | 10.00 | 9.84 | -0.25 | -2.48% | 9.78 | 10.05 | 181149 | 17885 | 3.42% |
| 2025-05-29 | 9.75 | 10.09 | 0.32 | 3.28% | 9.73 | 10.10 | 210733 | 21071 | 3.98% |
| 2025-05-28 | 9.87 | 9.77 | -0.09 | -0.91% | 9.73 | 9.97 | 134686 | 13242 | 2.54% |
| 2025-05-27 | 9.91 | 9.86 | -0.13 | -1.30% | 9.78 | 9.96 | 149698 | 14748 | 2.83% |
| 2025-05-26 | 9.70 | 9.99 | 0.30 | 3.10% | 9.66 | 9.99 | 205127 | 20293 | 3.87% |
| 2025-05-23 | 10.02 | 9.69 | -0.37 | -3.68% | 9.69 | 10.12 | 281586 | 27855 | 5.32% |
| 2025-05-22 | 10.05 | 10.06 | -0.06 | -0.59% | 9.99 | 10.33 | 215187 | 21848 | 4.06% |
| 2025-05-21 | 10.31 | 10.12 | -0.25 | -2.41% | 10.09 | 10.37 | 206519 | 20998 | 3.90% |
| 2025-05-20 | 10.38 | 10.37 | -0.14 | -1.33% | 10.13 | 10.44 | 287675 | 29641 | 5.43% |
| 2025-05-19 | 10.18 | 10.51 | 0.40 | 3.96% | 10.03 | 10.62 | 390074 | 40388 | 7.36% |
| 2025-05-16 | 10.17 | 10.11 | -0.06 | -0.59% | 10.10 | 10.33 | 200200 | 20401 | 3.78% |
| 2025-05-15 | 10.37 | 10.17 | -0.24 | -2.31% | 10.16 | 10.46 | 228952 | 23496 | 4.32% |
| 2025-05-14 | 10.46 | 10.41 | -0.04 | -0.38% | 10.32 | 10.58 | 289416 | 30145 | 5.46% |
| 2025-05-13 | 10.75 | 10.45 | -0.27 | -2.52% | 10.42 | 10.82 | 422197 | 44667 | 7.97% |
| 2025-05-12 | 10.42 | 10.72 | 0.21 | 2.00% | 10.33 | 10.96 | 599830 | 64499 | 11.32% |
| 2025-05-09 | 10.46 | 10.51 | 0.02 | 0.19% | 10.23 | 10.76 | 580795 | 60873 | 10.96% |
| 2025-05-08 | 10.19 | 10.49 | 0.32 | 3.15% | 10.12 | 10.51 | 462690 | 48034 | 8.73% |
| 2025-05-07 | 10.20 | 10.17 | 0.23 | 2.31% | 10.05 | 10.41 | 479108 | 48915 | 9.04% |
| 2025-05-06 | 9.63 | 9.94 | 0.41 | 4.30% | 9.62 | 9.94 | 246520 | 24252 | 4.65% |
| 2025-04-30 | 9.43 | 9.53 | 0.16 | 1.71% | 9.36 | 9.62 | 194538 | 18551 | 3.67% |
| 2025-04-29 | 9.18 | 9.37 | 0.19 | 2.07% | 9.17 | 9.43 | 225964 | 21131 | 4.27% |
| 2025-04-28 | 9.50 | 9.18 | -0.68 | -6.90% | 9.16 | 9.51 | 419429 | 38913 | 7.92% |