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 | 11.21 | 11.23 | 0.36 | 3.31% | 10.96 | 11.52 | 1808292 | 202587 | 9.45% |
| 2025-07-31 | 10.76 | 10.87 | 0.08 | 0.74% | 10.76 | 11.26 | 1751582 | 193280 | 9.16% |
| 2025-07-30 | 10.41 | 10.79 | 0.29 | 2.76% | 10.35 | 10.93 | 1529622 | 163733 | 8.00% |
| 2025-07-29 | 10.41 | 10.50 | 0.04 | 0.38% | 10.21 | 10.50 | 593050 | 61494 | 3.10% |
| 2025-07-28 | 10.83 | 10.46 | -0.23 | -2.15% | 10.42 | 10.86 | 706708 | 74283 | 3.69% |
| 2025-07-25 | 10.66 | 10.69 | 0.10 | 0.94% | 10.50 | 10.86 | 896034 | 95981 | 4.68% |
| 2025-07-24 | 10.34 | 10.59 | 0.20 | 1.92% | 10.34 | 10.75 | 738714 | 77711 | 3.86% |
| 2025-07-23 | 10.34 | 10.39 | 0.00 | 0.00% | 10.27 | 10.64 | 643382 | 67397 | 3.36% |
| 2025-07-22 | 10.48 | 10.39 | -0.14 | -1.33% | 10.35 | 10.68 | 561151 | 58529 | 2.93% |
| 2025-07-21 | 10.50 | 10.53 | -0.03 | -0.28% | 10.38 | 10.75 | 637982 | 67357 | 3.34% |
| 2025-07-18 | 10.78 | 10.56 | -0.04 | -0.38% | 10.54 | 10.90 | 768274 | 82048 | 4.02% |
| 2025-07-17 | 10.39 | 10.60 | 0.11 | 1.05% | 10.31 | 10.61 | 711534 | 74547 | 3.72% |
| 2025-07-16 | 10.69 | 10.49 | -0.19 | -1.78% | 10.46 | 11.04 | 1216155 | 130120 | 6.36% |
| 2025-07-15 | 10.26 | 10.68 | 0.43 | 4.20% | 9.97 | 10.77 | 1237257 | 128195 | 6.47% |
| 2025-07-14 | 10.47 | 10.25 | -0.16 | -1.54% | 10.11 | 10.49 | 618988 | 63265 | 3.24% |
| 2025-07-11 | 9.85 | 10.41 | 0.55 | 5.58% | 9.79 | 10.48 | 1257318 | 128283 | 6.57% |
| 2025-07-10 | 9.84 | 9.86 | 0.01 | 0.10% | 9.79 | 10.03 | 430423 | 42564 | 2.25% |
| 2025-07-09 | 10.03 | 9.85 | -0.16 | -1.60% | 9.82 | 10.03 | 482062 | 47899 | 2.52% |
| 2025-07-08 | 9.89 | 10.01 | 0.13 | 1.32% | 9.86 | 10.09 | 536890 | 53715 | 2.81% |
| 2025-07-07 | 9.87 | 9.88 | 0.00 | 0.00% | 9.78 | 9.97 | 353665 | 34936 | 1.85% |
| 2025-07-04 | 9.96 | 9.88 | -0.07 | -0.70% | 9.83 | 10.12 | 675209 | 67160 | 3.53% |
| 2025-07-03 | 9.98 | 9.95 | -0.03 | -0.30% | 9.89 | 10.05 | 533855 | 53083 | 2.79% |
| 2025-07-02 | 10.36 | 9.98 | -0.51 | -4.86% | 9.95 | 10.38 | 927584 | 93433 | 4.85% |
| 2025-07-01 | 10.61 | 10.49 | -0.11 | -1.04% | 10.30 | 10.80 | 1057336 | 111018 | 5.53% |
| 2025-06-30 | 10.50 | 10.60 | -0.23 | -2.12% | 10.30 | 10.73 | 1561651 | 164254 | 8.16% |
| 2025-06-27 | 9.82 | 10.83 | 0.97 | 9.84% | 9.65 | 11.30 | 2574972 | 272196 | 13.46% |
| 2025-06-26 | 9.75 | 9.86 | 0.22 | 2.28% | 9.75 | 10.55 | 1637498 | 166083 | 8.56% |
| 2025-06-25 | 9.37 | 9.64 | 0.52 | 5.70% | 9.33 | 9.68 | 1162622 | 110602 | 6.08% |
| 2025-06-24 | 8.90 | 9.12 | 0.24 | 2.70% | 8.87 | 9.28 | 421518 | 38257 | 2.20% |
| 2025-06-23 | 8.70 | 8.88 | 0.15 | 1.72% | 8.63 | 8.96 | 317023 | 27957 | 1.66% |
| 2025-06-20 | 8.83 | 8.73 | -0.10 | -1.13% | 8.73 | 8.89 | 223396 | 19646 | 1.17% |
| 2025-06-19 | 9.11 | 8.83 | -0.27 | -2.97% | 8.78 | 9.14 | 462542 | 41257 | 2.42% |
| 2025-06-18 | 9.12 | 9.10 | -0.08 | -0.87% | 9.05 | 9.15 | 251955 | 22901 | 1.32% |
| 2025-06-17 | 9.27 | 9.18 | -0.03 | -0.33% | 9.10 | 9.35 | 354623 | 32665 | 1.85% |
| 2025-06-16 | 9.23 | 9.21 | 0.00 | 0.00% | 9.15 | 9.30 | 314284 | 28960 | 1.64% |
| 2025-06-13 | 9.42 | 9.21 | -0.24 | -2.54% | 9.20 | 9.45 | 505529 | 46834 | 2.64% |
| 2025-06-12 | 9.53 | 9.45 | -0.09 | -0.94% | 9.40 | 9.59 | 386087 | 36561 | 2.02% |
| 2025-06-11 | 9.62 | 9.54 | -0.11 | -1.14% | 9.52 | 9.79 | 397909 | 38265 | 2.08% |
| 2025-06-10 | 9.88 | 9.65 | -0.25 | -2.53% | 9.45 | 9.94 | 583117 | 56318 | 3.05% |
| 2025-06-09 | 9.52 | 9.90 | 0.35 | 3.66% | 9.52 | 10.20 | 808746 | 80361 | 4.23% |
| 2025-06-06 | 9.77 | 9.55 | -0.18 | -1.85% | 9.51 | 9.77 | 346711 | 33192 | 1.81% |
| 2025-06-05 | 9.55 | 9.73 | 0.20 | 2.10% | 9.44 | 9.76 | 437898 | 42335 | 2.29% |
| 2025-06-04 | 9.46 | 9.53 | 0.05 | 0.53% | 9.43 | 9.58 | 263156 | 25003 | 1.38% |
| 2025-06-03 | 9.47 | 9.49 | -0.06 | -0.63% | 9.44 | 9.67 | 279972 | 26763 | 1.46% |
| 2025-05-30 | 9.67 | 9.55 | -0.16 | -1.65% | 9.51 | 9.72 | 255001 | 24403 | 1.33% |
| 2025-05-29 | 9.41 | 9.71 | 0.30 | 3.19% | 9.38 | 9.74 | 375178 | 36110 | 1.96% |
| 2025-05-28 | 9.58 | 9.41 | -0.16 | -1.67% | 9.38 | 9.62 | 234100 | 22157 | 1.22% |
| 2025-05-27 | 9.66 | 9.57 | -0.09 | -0.93% | 9.52 | 9.66 | 218098 | 20872 | 1.14% |
| 2025-05-26 | 9.55 | 9.66 | 0.03 | 0.31% | 9.47 | 9.70 | 329272 | 31581 | 1.72% |
| 2025-05-23 | 9.63 | 9.63 | 0.01 | 0.10% | 9.58 | 10.03 | 658405 | 64660 | 3.44% |
| 2025-05-22 | 9.80 | 9.62 | -0.17 | -1.74% | 9.59 | 9.81 | 266730 | 25789 | 1.39% |
| 2025-05-21 | 9.80 | 9.79 | -0.06 | -0.61% | 9.71 | 9.89 | 279585 | 27392 | 1.46% |
| 2025-05-20 | 9.85 | 9.85 | -0.05 | -0.51% | 9.74 | 9.91 | 292637 | 28740 | 1.53% |
| 2025-05-19 | 9.90 | 9.90 | -0.02 | -0.20% | 9.58 | 10.05 | 485042 | 47320 | 2.54% |
| 2025-05-16 | 9.87 | 9.92 | -0.03 | -0.30% | 9.87 | 10.09 | 351477 | 34988 | 1.84% |
| 2025-05-15 | 10.36 | 9.95 | -0.48 | -4.60% | 9.91 | 10.40 | 634269 | 63687 | 3.32% |
| 2025-05-14 | 10.54 | 10.43 | -0.11 | -1.04% | 10.36 | 10.75 | 800019 | 84311 | 4.18% |
| 2025-05-13 | 10.22 | 10.54 | 0.45 | 4.46% | 10.12 | 10.60 | 1043732 | 108569 | 5.46% |
| 2025-05-12 | 10.15 | 10.09 | 0.07 | 0.70% | 10.01 | 10.20 | 345218 | 34800 | 1.81% |
| 2025-05-09 | 10.32 | 10.02 | -0.37 | -3.56% | 10.01 | 10.35 | 445850 | 45083 | 2.33% |
| 2025-05-08 | 10.23 | 10.39 | 0.09 | 0.87% | 10.23 | 10.60 | 572612 | 59935 | 3.00% |
| 2025-05-07 | 10.62 | 10.30 | -0.19 | -1.81% | 10.20 | 10.70 | 773983 | 80870 | 4.05% |
| 2025-05-06 | 10.40 | 10.49 | 0.25 | 2.44% | 10.28 | 10.57 | 743599 | 77738 | 3.89% |
| 2025-04-30 | 9.98 | 10.24 | 0.34 | 3.43% | 9.86 | 10.40 | 846955 | 86170 | 4.43% |
| 2025-04-29 | 9.33 | 9.90 | 0.48 | 5.10% | 9.30 | 10.15 | 1126932 | 111467 | 5.89% |
| 2025-04-28 | 9.32 | 9.42 | 0.10 | 1.07% | 9.22 | 9.54 | 582246 | 54561 | 3.05% |
| 2025-04-25 | 9.81 | 9.32 | -0.16 | -1.69% | 9.32 | 10.18 | 1120644 | 108451 | 5.86% |
| 2025-04-24 | 9.78 | 9.48 | -0.30 | -3.07% | 9.45 | 9.80 | 392912 | 37610 | 2.06% |