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 | 13.58 | 13.14 | -0.46 | -3.38% | 12.87 | 14.23 | 690907 | 93887 | 30.41% |
| 2025-07-31 | 12.60 | 13.60 | 0.90 | 7.09% | 12.43 | 14.00 | 716491 | 93723 | 31.54% |
| 2025-07-30 | 12.08 | 12.70 | 0.41 | 3.34% | 12.03 | 13.50 | 624969 | 78971 | 27.51% |
| 2025-07-29 | 11.79 | 12.29 | 0.39 | 3.28% | 11.55 | 12.55 | 591881 | 71758 | 26.06% |
| 2025-07-28 | 11.34 | 11.90 | 0.51 | 4.48% | 11.34 | 12.30 | 430482 | 50887 | 18.95% |
| 2025-07-25 | 11.69 | 11.39 | -0.30 | -2.57% | 11.38 | 12.45 | 525341 | 62142 | 23.35% |
| 2025-07-24 | 11.70 | 11.69 | -0.14 | -1.18% | 11.49 | 11.95 | 355794 | 41447 | 15.81% |
| 2025-07-23 | 10.95 | 11.83 | 0.77 | 6.96% | 10.85 | 11.87 | 567461 | 65484 | 25.22% |
| 2025-07-22 | 11.32 | 11.06 | -0.42 | -3.66% | 10.99 | 11.45 | 280198 | 31333 | 12.45% |
| 2025-07-21 | 11.28 | 11.48 | 0.13 | 1.15% | 11.07 | 11.48 | 232688 | 26263 | 10.34% |
| 2025-07-18 | 11.50 | 11.35 | -0.17 | -1.48% | 11.15 | 11.50 | 249593 | 28111 | 11.09% |
| 2025-07-17 | 11.07 | 11.52 | 0.40 | 3.60% | 11.05 | 11.60 | 377234 | 42982 | 16.76% |
| 2025-07-16 | 11.07 | 11.12 | 0.05 | 0.45% | 10.92 | 11.22 | 243633 | 26993 | 10.83% |
| 2025-07-15 | 11.30 | 11.07 | -0.25 | -2.21% | 10.86 | 11.34 | 297187 | 32704 | 13.21% |
| 2025-07-14 | 11.10 | 11.32 | 0.12 | 1.07% | 11.06 | 11.70 | 474437 | 54040 | 21.08% |
| 2025-07-11 | 11.61 | 11.20 | -0.40 | -3.45% | 11.10 | 11.67 | 622806 | 70320 | 27.68% |
| 2025-07-10 | 10.26 | 11.60 | 1.34 | 13.06% | 10.26 | 12.31 | 970146 | 114105 | 43.11% |
| 2025-07-09 | 10.49 | 10.26 | -0.16 | -1.54% | 10.22 | 10.58 | 176460 | 18263 | 7.84% |
| 2025-07-08 | 10.22 | 10.42 | 0.16 | 1.56% | 10.21 | 10.88 | 232922 | 24445 | 10.35% |
| 2025-07-07 | 10.45 | 10.26 | -0.14 | -1.35% | 10.18 | 10.55 | 135969 | 14033 | 6.04% |
| 2025-07-04 | 10.51 | 10.40 | -0.18 | -1.70% | 10.31 | 10.69 | 170384 | 17785 | 7.57% |
| 2025-07-03 | 10.20 | 10.58 | 0.39 | 3.83% | 10.11 | 10.61 | 239359 | 24997 | 10.64% |
| 2025-07-02 | 10.33 | 10.19 | -0.21 | -2.02% | 10.11 | 10.68 | 228831 | 23714 | 10.17% |
| 2025-07-01 | 9.91 | 10.40 | 0.52 | 5.26% | 9.91 | 10.53 | 319790 | 32618 | 14.21% |
| 2025-06-30 | 9.79 | 9.88 | 0.12 | 1.23% | 9.63 | 9.90 | 124083 | 12137 | 5.51% |
| 2025-06-27 | 9.69 | 9.76 | 0.07 | 0.72% | 9.63 | 9.87 | 136197 | 13300 | 6.05% |
| 2025-06-26 | 9.75 | 9.69 | -0.07 | -0.72% | 9.52 | 9.87 | 149716 | 14527 | 6.65% |
| 2025-06-25 | 9.95 | 9.76 | -0.22 | -2.20% | 9.63 | 10.02 | 191283 | 18663 | 8.50% |
| 2025-06-24 | 9.91 | 9.98 | 0.06 | 0.60% | 9.89 | 10.21 | 199899 | 20031 | 8.88% |
| 2025-06-23 | 9.82 | 9.92 | 0.10 | 1.02% | 9.56 | 10.06 | 219717 | 21444 | 9.76% |
| 2025-06-20 | 9.45 | 9.82 | 0.39 | 4.14% | 9.33 | 10.13 | 353419 | 34360 | 15.71% |
| 2025-06-19 | 9.98 | 9.43 | -0.55 | -5.51% | 9.40 | 10.10 | 270550 | 26060 | 12.02% |
| 2025-06-18 | 10.57 | 9.98 | -0.84 | -7.76% | 9.98 | 10.66 | 390451 | 40039 | 17.35% |
| 2025-06-17 | 11.25 | 10.82 | -0.33 | -2.96% | 10.71 | 11.43 | 469008 | 51606 | 20.84% |
| 2025-06-16 | 10.51 | 11.15 | 0.48 | 4.50% | 10.46 | 11.79 | 522139 | 57557 | 23.20% |
| 2025-06-13 | 10.90 | 10.67 | -0.48 | -4.30% | 10.59 | 11.95 | 558208 | 62273 | 24.81% |
| 2025-06-12 | 10.31 | 11.15 | 0.97 | 9.53% | 10.28 | 11.60 | 591997 | 65009 | 26.31% |
| 2025-06-11 | 10.32 | 10.18 | -0.20 | -1.93% | 10.15 | 10.55 | 199370 | 20464 | 8.86% |
| 2025-06-10 | 10.33 | 10.38 | -0.02 | -0.19% | 10.26 | 10.73 | 307053 | 32004 | 13.65% |
| 2025-06-09 | 9.97 | 10.40 | 0.44 | 4.42% | 9.97 | 10.66 | 334400 | 34719 | 14.86% |
| 2025-06-06 | 10.05 | 9.96 | -0.10 | -0.99% | 9.80 | 10.30 | 231417 | 23130 | 10.28% |
| 2025-06-05 | 10.44 | 10.06 | -0.32 | -3.08% | 9.94 | 10.50 | 290463 | 29351 | 12.91% |
| 2025-06-04 | 10.50 | 10.38 | 0.02 | 0.19% | 10.20 | 10.86 | 478592 | 50042 | 21.27% |
| 2025-06-03 | 9.80 | 10.36 | 0.44 | 4.44% | 9.78 | 10.55 | 397301 | 40578 | 17.66% |
| 2025-05-30 | 9.81 | 9.92 | 0.07 | 0.71% | 9.75 | 10.22 | 312707 | 31236 | 13.90% |
| 2025-05-29 | 9.36 | 9.85 | 0.45 | 4.79% | 9.31 | 9.93 | 225807 | 21937 | 10.03% |
| 2025-05-28 | 9.71 | 9.40 | -0.33 | -3.39% | 9.35 | 9.74 | 154087 | 14595 | 6.85% |
| 2025-05-27 | 9.51 | 9.73 | 0.17 | 1.78% | 9.49 | 9.85 | 172912 | 16792 | 7.68% |
| 2025-05-26 | 9.70 | 9.56 | -0.14 | -1.44% | 9.36 | 9.75 | 187334 | 17815 | 8.33% |
| 2025-05-23 | 9.79 | 9.70 | -0.09 | -0.92% | 9.68 | 10.13 | 299233 | 29592 | 13.30% |
| 2025-05-22 | 9.38 | 9.79 | 0.35 | 3.71% | 9.24 | 10.08 | 299538 | 28969 | 13.31% |
| 2025-05-21 | 9.43 | 9.44 | 0.01 | 0.11% | 9.37 | 9.60 | 123571 | 11717 | 5.49% |
| 2025-05-20 | 9.16 | 9.43 | 0.26 | 2.84% | 9.16 | 9.55 | 159788 | 15078 | 7.10% |
| 2025-05-19 | 9.32 | 9.17 | -0.11 | -1.19% | 9.07 | 9.32 | 86205 | 7881 | 3.83% |
| 2025-05-16 | 9.18 | 9.28 | 0.08 | 0.87% | 9.10 | 9.33 | 119464 | 11047 | 5.31% |
| 2025-05-15 | 9.03 | 9.20 | 0.15 | 1.66% | 8.93 | 9.23 | 109919 | 10032 | 4.88% |
| 2025-05-14 | 9.09 | 9.05 | -0.04 | -0.44% | 9.00 | 9.16 | 60729 | 5499 | 2.70% |
| 2025-05-13 | 9.27 | 9.09 | -0.10 | -1.09% | 9.06 | 9.28 | 66306 | 6057 | 2.95% |
| 2025-05-12 | 9.15 | 9.19 | 0.12 | 1.32% | 8.99 | 9.26 | 85556 | 7794 | 3.80% |
| 2025-05-09 | 9.23 | 9.07 | -0.18 | -1.95% | 9.06 | 9.24 | 73626 | 6724 | 3.27% |
| 2025-05-08 | 9.09 | 9.25 | 0.18 | 1.98% | 9.01 | 9.32 | 104293 | 9610 | 4.63% |
| 2025-05-07 | 9.04 | 9.07 | 0.04 | 0.44% | 8.97 | 9.22 | 89552 | 8149 | 3.98% |
| 2025-05-06 | 8.82 | 9.03 | 0.27 | 3.08% | 8.82 | 9.06 | 77798 | 6959 | 3.46% |
| 2025-04-30 | 8.77 | 8.76 | 0.09 | 1.04% | 8.67 | 8.87 | 58962 | 5180 | 2.62% |
| 2025-04-29 | 8.69 | 8.67 | 0.05 | 0.58% | 8.58 | 8.77 | 55811 | 4856 | 2.48% |
| 2025-04-28 | 8.80 | 8.62 | -0.23 | -2.60% | 8.52 | 8.85 | 84470 | 7293 | 3.75% |
| 2025-04-25 | 9.27 | 8.85 | -0.25 | -2.75% | 8.83 | 9.33 | 149468 | 13405 | 6.64% |
| 2025-04-24 | 9.14 | 9.10 | -0.03 | -0.33% | 9.05 | 9.35 | 142190 | 13070 | 6.32% |