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 | 11.20 | 11.10 | -0.13 | -1.16% | 11.07 | 11.29 | 136568 | 15223 | 5.03% |
| 2025-07-31 | 11.61 | 11.23 | -0.60 | -5.07% | 11.16 | 11.63 | 273788 | 31075 | 10.08% |
| 2025-07-30 | 11.38 | 11.83 | 0.54 | 4.78% | 11.30 | 12.12 | 411903 | 48098 | 15.17% |
| 2025-07-29 | 11.22 | 11.29 | 0.05 | 0.44% | 11.10 | 11.33 | 100792 | 11289 | 3.71% |
| 2025-07-28 | 11.17 | 11.24 | 0.06 | 0.54% | 11.08 | 11.29 | 112872 | 12658 | 4.16% |
| 2025-07-25 | 11.27 | 11.18 | -0.03 | -0.27% | 11.17 | 11.43 | 144761 | 16330 | 5.33% |
| 2025-07-24 | 11.08 | 11.21 | 0.18 | 1.63% | 10.99 | 11.25 | 134287 | 15020 | 4.94% |
| 2025-07-23 | 11.26 | 11.03 | -0.23 | -2.04% | 11.02 | 11.30 | 128103 | 14289 | 4.72% |
| 2025-07-22 | 11.23 | 11.26 | 0.05 | 0.45% | 11.10 | 11.26 | 113710 | 12717 | 4.19% |
| 2025-07-21 | 11.11 | 11.21 | 0.05 | 0.45% | 11.05 | 11.21 | 91647 | 10236 | 3.37% |
| 2025-07-18 | 11.14 | 11.16 | 0.02 | 0.18% | 11.10 | 11.19 | 83628 | 9315 | 3.08% |
| 2025-07-17 | 11.03 | 11.14 | 0.10 | 0.91% | 11.00 | 11.15 | 72396 | 8028 | 2.67% |
| 2025-07-16 | 10.99 | 11.04 | 0.01 | 0.09% | 10.95 | 11.11 | 74408 | 8217 | 2.74% |
| 2025-07-15 | 11.14 | 11.03 | -0.22 | -1.96% | 10.94 | 11.18 | 130631 | 14394 | 4.81% |
| 2025-07-14 | 11.16 | 11.25 | 0.14 | 1.26% | 11.15 | 11.33 | 139406 | 15663 | 5.13% |
| 2025-07-11 | 11.08 | 11.11 | 0.01 | 0.09% | 10.92 | 11.17 | 127894 | 14114 | 4.71% |
| 2025-07-10 | 11.07 | 11.10 | 0.01 | 0.09% | 11.03 | 11.19 | 97038 | 10771 | 3.57% |
| 2025-07-09 | 11.19 | 11.09 | -0.12 | -1.07% | 11.07 | 11.27 | 137800 | 15386 | 5.07% |
| 2025-07-08 | 11.10 | 11.21 | 0.19 | 1.72% | 11.10 | 11.22 | 164370 | 18358 | 6.05% |
| 2025-07-07 | 10.88 | 11.02 | 0.00 | 0.00% | 10.81 | 11.08 | 120238 | 13209 | 4.43% |
| 2025-07-04 | 11.08 | 11.02 | -0.09 | -0.81% | 11.01 | 11.16 | 134362 | 14859 | 4.95% |
| 2025-07-03 | 11.14 | 11.11 | 0.09 | 0.82% | 11.02 | 11.22 | 153084 | 16982 | 5.64% |
| 2025-07-02 | 11.36 | 11.02 | -0.33 | -2.91% | 10.91 | 11.42 | 265139 | 29689 | 9.76% |
| 2025-07-01 | 11.37 | 11.35 | -0.13 | -1.13% | 11.18 | 11.72 | 219734 | 24895 | 8.18% |
| 2025-06-30 | 11.17 | 11.48 | 0.23 | 2.04% | 11.10 | 11.62 | 289786 | 32927 | 10.79% |
| 2025-06-27 | 11.39 | 11.25 | -0.65 | -5.46% | 11.20 | 11.53 | 328523 | 37122 | 12.23% |
| 2025-06-26 | 11.20 | 11.90 | 0.54 | 4.75% | 11.10 | 12.32 | 542869 | 62854 | 20.21% |
| 2025-06-25 | 11.60 | 11.36 | -0.71 | -5.88% | 11.22 | 11.77 | 457766 | 52279 | 17.05% |
| 2025-06-24 | 11.80 | 12.07 | -2.65 | -18.00% | 11.80 | 12.98 | 642175 | 78847 | 23.91% |
| 2025-06-23 | 15.33 | 14.72 | -0.13 | -0.88% | 14.00 | 16.60 | 727060 | 110964 | 27.07% |
| 2025-06-20 | 14.01 | 14.85 | 1.47 | 10.99% | 13.31 | 15.74 | 743516 | 107264 | 27.69% |
| 2025-06-19 | 10.82 | 13.38 | 2.23 | 20.00% | 10.64 | 13.38 | 482984 | 58081 | 17.98% |
| 2025-06-18 | 11.71 | 11.15 | -0.31 | -2.71% | 11.00 | 11.97 | 350566 | 39484 | 13.05% |
| 2025-06-17 | 10.64 | 11.46 | 0.60 | 5.52% | 10.37 | 11.80 | 456786 | 50494 | 17.01% |
| 2025-06-16 | 11.55 | 10.86 | -0.13 | -1.18% | 10.70 | 12.15 | 471428 | 53709 | 17.55% |
| 2025-06-13 | 9.86 | 10.99 | 1.64 | 17.54% | 9.86 | 11.22 | 428671 | 45294 | 15.96% |
| 2025-06-12 | 9.50 | 9.35 | -0.02 | -0.21% | 9.26 | 9.54 | 39273 | 3688 | 1.46% |
| 2025-06-11 | 9.37 | 9.37 | 0.01 | 0.11% | 9.31 | 9.42 | 31557 | 2955 | 1.18% |
| 2025-06-10 | 9.52 | 9.36 | -0.20 | -2.09% | 9.26 | 9.63 | 40357 | 3796 | 1.50% |
| 2025-06-09 | 9.40 | 9.56 | 0.16 | 1.70% | 9.33 | 9.56 | 36298 | 3435 | 1.35% |
| 2025-06-06 | 9.29 | 9.40 | 0.12 | 1.29% | 9.25 | 9.40 | 34983 | 3268 | 1.30% |
| 2025-06-05 | 9.35 | 9.28 | -0.05 | -0.54% | 9.22 | 9.41 | 23295 | 2164 | 0.87% |
| 2025-06-04 | 9.39 | 9.33 | 0.00 | 0.00% | 9.27 | 9.45 | 36487 | 3411 | 1.36% |
| 2025-06-03 | 9.26 | 9.33 | 0.04 | 0.43% | 9.22 | 9.37 | 44319 | 4116 | 1.65% |
| 2025-05-30 | 9.40 | 9.29 | -0.09 | -0.96% | 9.26 | 9.44 | 30190 | 2816 | 1.12% |
| 2025-05-29 | 9.24 | 9.38 | 0.12 | 1.30% | 9.18 | 9.41 | 27718 | 2586 | 1.03% |
| 2025-05-28 | 9.22 | 9.26 | -0.01 | -0.11% | 9.19 | 9.37 | 23841 | 2210 | 0.89% |
| 2025-05-27 | 9.14 | 9.27 | 0.08 | 0.87% | 9.06 | 9.29 | 30772 | 2830 | 1.15% |
| 2025-05-26 | 9.12 | 9.19 | 0.08 | 0.88% | 9.02 | 9.25 | 35544 | 3253 | 1.32% |
| 2025-05-23 | 9.33 | 9.11 | -0.21 | -2.25% | 9.08 | 9.45 | 37449 | 3450 | 1.39% |
| 2025-05-22 | 9.40 | 9.32 | -0.12 | -1.27% | 9.22 | 9.51 | 41481 | 3876 | 1.54% |
| 2025-05-21 | 9.61 | 9.44 | -0.13 | -1.36% | 9.43 | 9.70 | 30021 | 2855 | 1.12% |
| 2025-05-20 | 9.37 | 9.57 | 0.12 | 1.27% | 9.32 | 9.62 | 44461 | 4221 | 1.66% |
| 2025-05-19 | 9.50 | 9.45 | -0.01 | -0.11% | 9.24 | 9.65 | 57761 | 5421 | 2.15% |
| 2025-05-16 | 9.21 | 9.46 | 0.28 | 3.05% | 9.18 | 9.47 | 46945 | 4401 | 1.75% |
| 2025-05-15 | 9.08 | 9.18 | 0.05 | 0.55% | 9.06 | 9.24 | 26982 | 2473 | 1.00% |
| 2025-05-14 | 9.14 | 9.13 | -0.07 | -0.76% | 9.04 | 9.21 | 30633 | 2791 | 1.14% |
| 2025-05-13 | 9.15 | 9.20 | 0.10 | 1.10% | 9.11 | 9.29 | 32918 | 3025 | 1.23% |
| 2025-05-12 | 9.21 | 9.10 | -0.09 | -0.98% | 9.05 | 9.35 | 31581 | 2878 | 1.18% |
| 2025-05-09 | 9.18 | 9.19 | 0.02 | 0.22% | 9.09 | 9.27 | 36882 | 3385 | 1.37% |
| 2025-05-08 | 8.97 | 9.17 | 0.18 | 2.00% | 8.90 | 9.20 | 53038 | 4797 | 1.97% |
| 2025-05-07 | 9.14 | 8.99 | 0.00 | 0.00% | 8.94 | 9.15 | 47059 | 4260 | 1.75% |
| 2025-05-06 | 8.84 | 8.99 | 0.18 | 2.04% | 8.75 | 8.99 | 47390 | 4224 | 1.76% |
| 2025-04-30 | 8.72 | 8.81 | 0.03 | 0.34% | 8.72 | 8.89 | 38054 | 3360 | 1.42% |
| 2025-04-29 | 8.95 | 8.78 | 0.11 | 1.27% | 8.67 | 8.96 | 41703 | 3655 | 1.55% |
| 2025-04-28 | 8.73 | 8.67 | -0.08 | -0.91% | 8.66 | 8.85 | 64178 | 5607 | 2.39% |
| 2025-04-25 | 8.59 | 8.75 | 0.30 | 3.55% | 8.50 | 8.87 | 85781 | 7488 | 3.19% |
| 2025-04-24 | 8.14 | 8.45 | 0.24 | 2.92% | 8.14 | 8.57 | 57820 | 4868 | 2.15% |