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 | 11.43 | 11.18 | -0.11 | -0.97% | 11.15 | 11.62 | 351503 | 40001 | 10.27% |
| 2025-07-31 | 11.67 | 11.29 | -0.31 | -2.67% | 11.27 | 11.75 | 501292 | 57569 | 14.65% |
| 2025-07-30 | 10.89 | 11.60 | 0.70 | 6.42% | 10.74 | 12.31 | 687078 | 80076 | 20.08% |
| 2025-07-29 | 10.54 | 10.90 | 0.34 | 3.22% | 10.39 | 10.98 | 386031 | 41631 | 11.28% |
| 2025-07-28 | 10.42 | 10.56 | 0.15 | 1.44% | 10.42 | 10.76 | 185323 | 19648 | 5.42% |
| 2025-07-25 | 10.55 | 10.41 | -0.14 | -1.33% | 10.36 | 10.71 | 204404 | 21508 | 5.97% |
| 2025-07-24 | 10.40 | 10.55 | 0.18 | 1.74% | 10.36 | 10.73 | 171767 | 18091 | 5.02% |
| 2025-07-23 | 10.41 | 10.37 | -0.12 | -1.14% | 10.30 | 10.60 | 188772 | 19690 | 5.52% |
| 2025-07-22 | 10.67 | 10.49 | -0.29 | -2.69% | 10.45 | 10.73 | 233878 | 24672 | 6.84% |
| 2025-07-21 | 10.62 | 10.78 | 0.08 | 0.75% | 10.42 | 10.91 | 266903 | 28509 | 7.80% |
| 2025-07-18 | 10.81 | 10.70 | -0.09 | -0.83% | 10.41 | 10.84 | 280664 | 29643 | 8.20% |
| 2025-07-17 | 10.56 | 10.79 | 0.28 | 2.66% | 10.44 | 11.10 | 435727 | 46903 | 12.74% |
| 2025-07-16 | 10.09 | 10.51 | 0.39 | 3.85% | 9.97 | 10.74 | 367736 | 38293 | 10.75% |
| 2025-07-15 | 10.19 | 10.12 | -0.11 | -1.08% | 10.00 | 10.33 | 176233 | 17794 | 5.15% |
| 2025-07-14 | 10.07 | 10.23 | 0.12 | 1.19% | 9.98 | 10.38 | 224826 | 23070 | 6.57% |
| 2025-07-11 | 10.05 | 10.11 | 0.09 | 0.90% | 9.88 | 10.22 | 239856 | 24078 | 7.01% |
| 2025-07-10 | 9.62 | 10.02 | 0.43 | 4.48% | 9.53 | 10.47 | 386751 | 39025 | 11.30% |
| 2025-07-09 | 9.74 | 9.59 | -0.16 | -1.64% | 9.56 | 9.75 | 112115 | 10780 | 3.28% |
| 2025-07-08 | 9.62 | 9.75 | 0.09 | 0.93% | 9.61 | 9.96 | 132805 | 12985 | 3.88% |
| 2025-07-07 | 9.77 | 9.66 | -0.09 | -0.92% | 9.62 | 9.87 | 94218 | 9146 | 2.75% |
| 2025-07-04 | 9.95 | 9.75 | -0.20 | -2.01% | 9.73 | 9.97 | 141791 | 13926 | 4.14% |
| 2025-07-03 | 9.73 | 9.95 | 0.25 | 2.58% | 9.60 | 9.95 | 143031 | 14061 | 4.18% |
| 2025-07-02 | 9.82 | 9.70 | -0.11 | -1.12% | 9.64 | 9.98 | 145708 | 14232 | 4.26% |
| 2025-07-01 | 9.69 | 9.81 | 0.19 | 1.98% | 9.50 | 9.84 | 186178 | 18064 | 5.44% |
| 2025-06-30 | 9.38 | 9.62 | 0.21 | 2.23% | 9.16 | 9.66 | 176015 | 16587 | 5.14% |
| 2025-06-27 | 9.20 | 9.41 | 0.21 | 2.28% | 9.16 | 9.54 | 165393 | 15522 | 4.83% |
| 2025-06-26 | 9.35 | 9.20 | -0.16 | -1.71% | 9.10 | 9.35 | 127555 | 11723 | 3.73% |
| 2025-06-25 | 9.64 | 9.36 | -0.28 | -2.90% | 9.23 | 9.69 | 164115 | 15431 | 4.80% |
| 2025-06-24 | 9.37 | 9.64 | 0.36 | 3.88% | 9.32 | 10.08 | 225775 | 21837 | 6.60% |
| 2025-06-23 | 8.98 | 9.28 | 0.20 | 2.20% | 8.95 | 9.35 | 126941 | 11664 | 3.71% |
| 2025-06-20 | 9.14 | 9.08 | -0.06 | -0.66% | 8.99 | 9.19 | 122432 | 11111 | 3.58% |
| 2025-06-19 | 9.50 | 9.14 | -0.40 | -4.19% | 9.11 | 9.58 | 215444 | 20030 | 6.30% |
| 2025-06-18 | 9.98 | 9.61 | -0.57 | -5.60% | 9.58 | 10.11 | 292124 | 28599 | 8.54% |
| 2025-06-17 | 10.15 | 10.18 | 0.20 | 2.00% | 10.02 | 10.67 | 357389 | 36667 | 10.45% |
| 2025-06-16 | 9.90 | 9.98 | 0.08 | 0.81% | 9.74 | 10.10 | 163802 | 16312 | 4.79% |
| 2025-06-13 | 10.18 | 9.90 | -0.41 | -3.98% | 9.87 | 10.43 | 294869 | 29619 | 8.62% |
| 2025-06-12 | 10.23 | 10.31 | 0.06 | 0.59% | 10.07 | 10.47 | 271275 | 27888 | 7.93% |
| 2025-06-11 | 10.57 | 10.25 | -0.15 | -1.44% | 10.18 | 10.72 | 334610 | 34650 | 9.78% |
| 2025-06-10 | 10.22 | 10.40 | 0.19 | 1.86% | 10.12 | 10.98 | 538160 | 56526 | 15.73% |
| 2025-06-09 | 9.89 | 10.21 | 0.30 | 3.03% | 9.80 | 10.38 | 331330 | 33854 | 9.68% |
| 2025-06-06 | 10.04 | 9.91 | -0.14 | -1.39% | 9.79 | 10.29 | 264534 | 26311 | 7.73% |
| 2025-06-05 | 10.58 | 10.05 | -0.54 | -5.10% | 9.90 | 10.60 | 422703 | 42785 | 12.36% |
| 2025-06-04 | 10.32 | 10.59 | 0.21 | 2.02% | 10.11 | 11.01 | 510861 | 53799 | 14.93% |
| 2025-06-03 | 9.66 | 10.38 | 0.26 | 2.57% | 9.60 | 10.60 | 582373 | 59880 | 17.02% |
| 2025-05-30 | 9.24 | 10.12 | 0.78 | 8.35% | 9.24 | 10.88 | 666695 | 67968 | 19.49% |
| 2025-05-29 | 9.07 | 9.34 | 0.14 | 1.52% | 8.88 | 9.69 | 402580 | 37584 | 11.77% |
| 2025-05-28 | 9.10 | 9.20 | 0.02 | 0.22% | 8.93 | 9.30 | 266482 | 24276 | 7.79% |
| 2025-05-27 | 9.36 | 9.18 | -0.31 | -3.27% | 9.14 | 9.60 | 310229 | 28920 | 9.07% |
| 2025-05-26 | 9.61 | 9.49 | -0.21 | -2.16% | 9.22 | 9.63 | 395756 | 37246 | 11.57% |
| 2025-05-23 | 9.11 | 9.70 | 0.51 | 5.55% | 9.11 | 9.70 | 546718 | 51921 | 15.98% |
| 2025-05-22 | 8.91 | 9.19 | 0.21 | 2.34% | 8.66 | 9.55 | 487970 | 44569 | 14.26% |
| 2025-05-21 | 8.94 | 8.98 | 0.05 | 0.56% | 8.72 | 9.12 | 346575 | 30977 | 10.13% |
| 2025-05-20 | 8.57 | 8.93 | 0.37 | 4.32% | 8.48 | 9.35 | 518362 | 46536 | 15.15% |
| 2025-05-19 | 8.70 | 8.56 | -0.48 | -5.31% | 8.38 | 8.79 | 398820 | 33945 | 11.66% |
| 2025-05-16 | 8.41 | 9.04 | 1.03 | 12.86% | 8.30 | 9.28 | 456397 | 39777 | 13.34% |
| 2025-05-15 | 7.95 | 8.01 | 0.05 | 0.63% | 7.90 | 8.09 | 64552 | 5170 | 1.89% |
| 2025-05-14 | 7.99 | 7.96 | -0.01 | -0.13% | 7.90 | 8.01 | 49696 | 3950 | 1.45% |
| 2025-05-13 | 8.01 | 7.97 | 0.02 | 0.25% | 7.95 | 8.09 | 64377 | 5161 | 1.88% |
| 2025-05-12 | 7.96 | 7.95 | 0.02 | 0.25% | 7.88 | 7.98 | 48119 | 3814 | 1.41% |
| 2025-05-09 | 8.00 | 7.93 | -0.07 | -0.88% | 7.91 | 8.02 | 44380 | 3531 | 1.30% |
| 2025-05-08 | 7.91 | 8.00 | 0.07 | 0.88% | 7.89 | 8.02 | 66462 | 5299 | 1.94% |
| 2025-05-07 | 7.99 | 7.93 | -0.05 | -0.63% | 7.84 | 8.00 | 83964 | 6649 | 2.45% |
| 2025-05-06 | 7.81 | 7.98 | 0.22 | 2.84% | 7.75 | 7.98 | 80572 | 6344 | 2.36% |
| 2025-04-30 | 7.70 | 7.76 | 0.03 | 0.39% | 7.70 | 7.84 | 45015 | 3494 | 1.32% |
| 2025-04-29 | 7.60 | 7.73 | 0.13 | 1.71% | 7.56 | 7.74 | 44802 | 3447 | 1.31% |
| 2025-04-28 | 7.68 | 7.60 | -0.09 | -1.17% | 7.47 | 7.68 | 66124 | 5010 | 1.93% |
| 2025-04-25 | 7.80 | 7.69 | -0.08 | -1.03% | 7.68 | 7.88 | 73314 | 5679 | 2.14% |
| 2025-04-24 | 7.71 | 7.77 | 0.05 | 0.65% | 7.69 | 7.85 | 70182 | 5465 | 2.05% |