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 | 11.68 | 11.55 | -0.13 | -1.11% | 11.50 | 11.75 | 86185 | 9968 | 1.95% |
| 2025-07-31 | 11.58 | 11.68 | 0.11 | 0.95% | 11.52 | 11.89 | 119661 | 14080 | 2.71% |
| 2025-07-30 | 11.69 | 11.57 | -0.19 | -1.62% | 11.43 | 11.89 | 96529 | 11212 | 2.18% |
| 2025-07-29 | 11.55 | 11.76 | 0.16 | 1.38% | 11.47 | 11.82 | 118776 | 13910 | 2.69% |
| 2025-07-28 | 11.65 | 11.60 | 0.02 | 0.17% | 11.41 | 11.75 | 97415 | 11264 | 2.20% |
| 2025-07-25 | 11.58 | 11.58 | -0.02 | -0.17% | 11.30 | 11.65 | 121101 | 13866 | 2.74% |
| 2025-07-24 | 11.78 | 11.60 | -0.20 | -1.69% | 11.40 | 12.04 | 187599 | 21777 | 4.24% |
| 2025-07-23 | 11.87 | 11.80 | -0.46 | -3.75% | 11.75 | 12.23 | 249045 | 29595 | 5.63% |
| 2025-07-22 | 11.33 | 12.26 | 1.08 | 9.66% | 10.90 | 12.70 | 389424 | 45907 | 8.81% |
| 2025-07-21 | 11.00 | 11.18 | 0.28 | 2.57% | 11.00 | 11.77 | 222466 | 25269 | 5.03% |
| 2025-07-18 | 10.88 | 10.90 | 0.13 | 1.21% | 10.80 | 11.29 | 169252 | 18607 | 3.83% |
| 2025-07-17 | 10.54 | 10.77 | 0.22 | 2.09% | 10.49 | 10.98 | 173227 | 18695 | 3.92% |
| 2025-07-16 | 10.52 | 10.55 | 0.04 | 0.38% | 10.43 | 10.58 | 57855 | 6077 | 1.31% |
| 2025-07-15 | 10.45 | 10.51 | 0.02 | 0.19% | 10.38 | 10.73 | 110956 | 11740 | 2.51% |
| 2025-07-14 | 10.45 | 10.49 | 0.04 | 0.38% | 10.25 | 10.52 | 96529 | 10039 | 2.18% |
| 2025-07-11 | 10.20 | 10.45 | 0.29 | 2.85% | 10.13 | 10.52 | 124753 | 12928 | 2.82% |
| 2025-07-10 | 10.20 | 10.16 | -0.04 | -0.39% | 10.04 | 10.25 | 78397 | 7955 | 1.77% |
| 2025-07-09 | 10.17 | 10.20 | 0.03 | 0.29% | 10.13 | 10.52 | 103083 | 10603 | 2.33% |
| 2025-07-08 | 10.15 | 10.17 | 0.03 | 0.30% | 10.14 | 10.30 | 65402 | 6673 | 1.48% |
| 2025-07-07 | 10.16 | 10.14 | -0.01 | -0.10% | 10.05 | 10.22 | 59701 | 6040 | 1.35% |
| 2025-07-04 | 10.31 | 10.15 | -0.15 | -1.46% | 10.10 | 10.34 | 75631 | 7717 | 1.71% |
| 2025-07-03 | 10.27 | 10.30 | 0.02 | 0.19% | 10.22 | 10.34 | 50564 | 5194 | 1.14% |
| 2025-07-02 | 10.36 | 10.28 | -0.03 | -0.29% | 10.18 | 10.42 | 66639 | 6856 | 1.51% |
| 2025-07-01 | 10.45 | 10.31 | -0.14 | -1.34% | 10.17 | 10.55 | 125444 | 12927 | 2.84% |
| 2025-06-30 | 10.43 | 10.45 | 0.03 | 0.29% | 10.35 | 10.52 | 82943 | 8653 | 1.88% |
| 2025-06-27 | 10.45 | 10.42 | 0.03 | 0.29% | 10.25 | 10.49 | 120256 | 12453 | 2.72% |
| 2025-06-26 | 10.67 | 10.39 | -0.26 | -2.44% | 10.37 | 10.70 | 143449 | 15036 | 3.24% |
| 2025-06-25 | 10.49 | 10.65 | 0.10 | 0.95% | 10.40 | 10.68 | 148337 | 15690 | 3.35% |
| 2025-06-24 | 10.44 | 10.55 | 0.05 | 0.48% | 10.44 | 10.92 | 198749 | 21135 | 4.49% |
| 2025-06-23 | 10.32 | 10.50 | 0.20 | 1.94% | 10.13 | 10.57 | 166854 | 17313 | 3.77% |
| 2025-06-20 | 10.50 | 10.30 | -0.12 | -1.15% | 10.28 | 10.82 | 205824 | 21622 | 4.65% |
| 2025-06-19 | 10.35 | 10.42 | 0.03 | 0.29% | 10.23 | 10.65 | 215188 | 22423 | 4.87% |
| 2025-06-18 | 10.36 | 10.39 | 0.08 | 0.78% | 10.21 | 10.48 | 169739 | 17546 | 3.84% |
| 2025-06-17 | 10.60 | 10.31 | -0.34 | -3.19% | 10.20 | 10.64 | 243307 | 25163 | 5.50% |
| 2025-06-16 | 9.31 | 10.65 | 1.30 | 13.90% | 9.29 | 10.85 | 431967 | 44129 | 9.77% |
| 2025-06-13 | 9.28 | 9.35 | 0.03 | 0.32% | 9.24 | 9.53 | 112593 | 10517 | 2.55% |
| 2025-06-12 | 9.31 | 9.32 | 0.00 | 0.00% | 9.21 | 9.35 | 69582 | 6470 | 1.57% |
| 2025-06-11 | 9.13 | 9.32 | 0.23 | 2.53% | 9.07 | 9.44 | 125643 | 11648 | 2.84% |
| 2025-06-10 | 9.14 | 9.09 | -0.06 | -0.66% | 8.95 | 9.25 | 113418 | 10351 | 2.56% |
| 2025-06-09 | 8.92 | 9.15 | 0.21 | 2.35% | 8.88 | 9.15 | 134865 | 12191 | 3.05% |
| 2025-06-06 | 9.05 | 8.94 | -0.12 | -1.32% | 8.89 | 9.05 | 73380 | 6565 | 1.66% |
| 2025-06-05 | 8.97 | 9.06 | 0.10 | 1.12% | 8.91 | 9.08 | 78619 | 7085 | 1.78% |
| 2025-06-04 | 8.91 | 8.96 | 0.06 | 0.67% | 8.79 | 8.98 | 70243 | 6241 | 1.59% |
| 2025-06-03 | 8.91 | 8.90 | -0.09 | -1.00% | 8.86 | 9.05 | 113930 | 10202 | 2.58% |
| 2025-05-30 | 8.78 | 8.99 | 0.20 | 2.28% | 8.75 | 9.16 | 200686 | 18096 | 4.54% |
| 2025-05-29 | 8.57 | 8.79 | 0.19 | 2.21% | 8.55 | 8.80 | 76394 | 6661 | 1.73% |
| 2025-05-28 | 8.55 | 8.60 | 0.05 | 0.58% | 8.55 | 8.78 | 97180 | 8402 | 2.20% |
| 2025-05-27 | 8.50 | 8.55 | 0.08 | 0.94% | 8.40 | 8.58 | 58980 | 5013 | 1.33% |
| 2025-05-26 | 8.41 | 8.47 | 0.09 | 1.07% | 8.39 | 8.51 | 42030 | 3551 | 0.95% |
| 2025-05-23 | 8.51 | 8.38 | -0.17 | -1.99% | 8.35 | 8.59 | 78438 | 6644 | 1.77% |
| 2025-05-22 | 8.49 | 8.55 | 0.05 | 0.59% | 8.46 | 8.68 | 67526 | 5806 | 1.53% |
| 2025-05-21 | 8.67 | 8.50 | -0.18 | -2.07% | 8.43 | 8.70 | 118478 | 10121 | 2.68% |
| 2025-05-20 | 8.62 | 8.68 | 0.06 | 0.70% | 8.57 | 8.78 | 75023 | 6504 | 1.70% |
| 2025-05-19 | 8.87 | 8.68 | -0.16 | -1.81% | 8.61 | 8.93 | 103219 | 8977 | 2.33% |
| 2025-05-16 | 8.93 | 8.84 | 0.01 | 0.11% | 8.80 | 8.99 | 68461 | 6066 | 1.55% |
| 2025-05-15 | 8.95 | 8.83 | -0.17 | -1.89% | 8.74 | 9.00 | 126955 | 11225 | 2.87% |
| 2025-05-14 | 9.00 | 9.00 | 0.02 | 0.22% | 8.92 | 9.07 | 99979 | 9000 | 2.26% |
| 2025-05-13 | 9.20 | 8.98 | -0.12 | -1.32% | 8.94 | 9.20 | 138800 | 12534 | 3.14% |
| 2025-05-12 | 9.10 | 9.10 | 0.07 | 0.78% | 8.98 | 9.23 | 145316 | 13207 | 3.29% |
| 2025-05-09 | 9.48 | 9.03 | -0.57 | -5.94% | 8.97 | 9.52 | 271709 | 25056 | 6.14% |
| 2025-05-08 | 9.40 | 9.60 | 0.29 | 3.11% | 9.08 | 9.64 | 279749 | 26367 | 6.33% |
| 2025-05-07 | 9.20 | 9.31 | 0.17 | 1.86% | 9.15 | 9.38 | 186069 | 17222 | 4.21% |
| 2025-05-06 | 9.04 | 9.14 | 0.24 | 2.70% | 8.92 | 9.14 | 102006 | 9238 | 2.31% |
| 2025-04-30 | 8.85 | 8.90 | 0.03 | 0.34% | 8.82 | 9.03 | 95118 | 8485 | 2.15% |
| 2025-04-29 | 8.80 | 8.87 | 0.02 | 0.23% | 8.79 | 9.03 | 79185 | 7068 | 1.79% |
| 2025-04-28 | 8.99 | 8.85 | -0.22 | -2.43% | 8.77 | 9.06 | 105373 | 9345 | 2.38% |
| 2025-04-25 | 9.14 | 9.07 | -0.07 | -0.77% | 9.03 | 9.25 | 135063 | 12341 | 3.05% |
| 2025-04-24 | 9.05 | 9.14 | 0.08 | 0.88% | 8.91 | 9.23 | 173055 | 15757 | 3.91% |