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 | 12.28 | 12.23 | 0.08 | 0.66% | 12.17 | 12.98 | 96659 | 12066 | 7.79% |
| 2025-07-31 | 12.54 | 12.15 | -0.37 | -2.96% | 12.15 | 12.56 | 43382 | 5333 | 3.50% |
| 2025-07-30 | 12.48 | 12.52 | 0.04 | 0.32% | 12.31 | 12.65 | 54407 | 6786 | 4.39% |
| 2025-07-29 | 12.16 | 12.48 | 0.28 | 2.30% | 12.16 | 12.63 | 57174 | 7124 | 4.61% |
| 2025-07-28 | 11.74 | 12.20 | 0.50 | 4.27% | 11.74 | 12.39 | 64208 | 7758 | 5.18% |
| 2025-07-25 | 11.68 | 11.70 | 0.13 | 1.12% | 11.52 | 11.90 | 39239 | 4592 | 3.16% |
| 2025-07-24 | 11.56 | 11.57 | 0.02 | 0.17% | 11.54 | 11.79 | 38953 | 4536 | 3.14% |
| 2025-07-23 | 11.92 | 11.55 | -0.34 | -2.86% | 11.52 | 12.02 | 56626 | 6618 | 4.57% |
| 2025-07-22 | 12.36 | 11.89 | -0.47 | -3.80% | 11.79 | 12.43 | 78232 | 9425 | 6.31% |
| 2025-07-21 | 11.98 | 12.36 | 0.39 | 3.26% | 11.89 | 12.36 | 54891 | 6657 | 4.43% |
| 2025-07-18 | 12.07 | 11.97 | -0.10 | -0.83% | 11.73 | 12.12 | 51563 | 6163 | 4.16% |
| 2025-07-17 | 12.19 | 12.07 | 0.02 | 0.17% | 11.92 | 12.29 | 70406 | 8501 | 5.68% |
| 2025-07-16 | 11.70 | 12.05 | 0.30 | 2.55% | 11.70 | 12.44 | 92406 | 11198 | 7.45% |
| 2025-07-15 | 11.76 | 11.75 | -0.01 | -0.09% | 11.60 | 11.94 | 87039 | 10197 | 7.02% |
| 2025-07-14 | 10.98 | 11.76 | 0.87 | 7.99% | 10.88 | 11.88 | 127237 | 14624 | 10.26% |
| 2025-07-11 | 10.68 | 10.89 | 0.15 | 1.40% | 10.57 | 11.14 | 78799 | 8515 | 6.35% |
| 2025-07-10 | 10.86 | 10.74 | -0.14 | -1.29% | 10.71 | 11.01 | 44242 | 4790 | 3.57% |
| 2025-07-09 | 10.92 | 10.88 | -0.02 | -0.18% | 10.78 | 11.03 | 25085 | 2733 | 2.02% |
| 2025-07-08 | 10.72 | 10.90 | 0.18 | 1.68% | 10.66 | 10.94 | 37252 | 4018 | 3.00% |
| 2025-07-07 | 10.65 | 10.72 | 0.08 | 0.75% | 10.63 | 10.84 | 33701 | 3622 | 2.72% |
| 2025-07-04 | 10.94 | 10.64 | -0.24 | -2.21% | 10.61 | 10.95 | 41394 | 4438 | 3.34% |
| 2025-07-03 | 10.95 | 10.88 | -0.02 | -0.18% | 10.77 | 11.20 | 41447 | 4527 | 3.34% |
| 2025-07-02 | 11.05 | 10.90 | -0.05 | -0.46% | 10.80 | 11.08 | 38793 | 4240 | 3.13% |
| 2025-07-01 | 11.12 | 10.95 | -0.14 | -1.26% | 10.85 | 11.18 | 33624 | 3697 | 2.71% |
| 2025-06-30 | 10.72 | 11.09 | 0.42 | 3.94% | 10.68 | 11.21 | 54571 | 5986 | 4.40% |
| 2025-06-27 | 10.78 | 10.67 | -0.02 | -0.19% | 10.61 | 10.82 | 29229 | 3123 | 2.36% |
| 2025-06-26 | 10.85 | 10.69 | -0.07 | -0.65% | 10.67 | 10.85 | 27512 | 2952 | 2.22% |
| 2025-06-25 | 10.78 | 10.76 | -0.02 | -0.19% | 10.62 | 10.86 | 35482 | 3812 | 2.86% |
| 2025-06-24 | 10.64 | 10.78 | 0.15 | 1.41% | 10.64 | 10.81 | 26253 | 2821 | 2.12% |
| 2025-06-23 | 10.33 | 10.63 | 0.23 | 2.21% | 10.24 | 10.65 | 25676 | 2704 | 2.07% |
| 2025-06-20 | 10.39 | 10.40 | 0.05 | 0.48% | 10.35 | 10.62 | 33264 | 3482 | 2.68% |
| 2025-06-19 | 10.76 | 10.35 | -0.39 | -3.63% | 10.32 | 10.79 | 46751 | 4921 | 3.77% |
| 2025-06-18 | 10.77 | 10.74 | -0.08 | -0.74% | 10.63 | 10.83 | 27453 | 2948 | 2.21% |
| 2025-06-17 | 10.82 | 10.82 | 0.02 | 0.19% | 10.73 | 10.98 | 42038 | 4552 | 3.39% |
| 2025-06-16 | 10.95 | 10.80 | -0.13 | -1.19% | 10.63 | 11.27 | 89342 | 9760 | 7.20% |
| 2025-06-13 | 11.20 | 10.93 | -0.37 | -3.27% | 10.91 | 11.35 | 51277 | 5686 | 4.13% |
| 2025-06-12 | 11.10 | 11.30 | 0.26 | 2.36% | 10.99 | 11.30 | 44053 | 4922 | 3.55% |
| 2025-06-11 | 10.89 | 11.04 | 0.10 | 0.91% | 10.82 | 11.16 | 48809 | 5374 | 3.94% |
| 2025-06-10 | 11.00 | 10.94 | -0.12 | -1.08% | 10.75 | 11.25 | 67608 | 7429 | 5.45% |
| 2025-06-09 | 10.80 | 11.06 | 0.24 | 2.22% | 10.66 | 11.11 | 58498 | 6404 | 4.72% |
| 2025-06-06 | 10.95 | 10.82 | -0.10 | -0.92% | 10.76 | 11.06 | 58955 | 6434 | 4.75% |
| 2025-06-05 | 10.68 | 10.92 | 0.25 | 2.34% | 10.65 | 11.04 | 62550 | 6793 | 5.04% |
| 2025-06-04 | 10.69 | 10.67 | 0.02 | 0.19% | 10.51 | 10.78 | 49834 | 5302 | 4.02% |
| 2025-06-03 | 10.49 | 10.65 | 0.05 | 0.47% | 10.41 | 10.90 | 86015 | 9150 | 6.94% |
| 2025-05-30 | 10.33 | 10.60 | 0.27 | 2.61% | 10.15 | 10.85 | 88235 | 9228 | 7.11% |
| 2025-05-29 | 10.31 | 10.33 | -0.17 | -1.62% | 10.29 | 10.52 | 62399 | 6473 | 5.03% |
| 2025-05-28 | 9.92 | 10.50 | 0.54 | 5.42% | 9.92 | 10.62 | 108470 | 11228 | 8.75% |
| 2025-05-27 | 9.75 | 9.96 | 0.19 | 1.94% | 9.72 | 10.04 | 57519 | 5697 | 4.64% |
| 2025-05-26 | 9.79 | 9.77 | 0.02 | 0.21% | 9.57 | 9.86 | 43965 | 4274 | 3.54% |
| 2025-05-23 | 9.53 | 9.75 | 0.20 | 2.09% | 9.41 | 10.06 | 100363 | 9894 | 8.09% |
| 2025-05-22 | 9.74 | 9.55 | -0.21 | -2.15% | 9.47 | 9.82 | 31167 | 2994 | 2.51% |
| 2025-05-21 | 9.84 | 9.76 | -0.09 | -0.91% | 9.66 | 9.84 | 39606 | 3863 | 3.19% |
| 2025-05-20 | 9.67 | 9.85 | 0.23 | 2.39% | 9.48 | 9.87 | 43073 | 4193 | 3.47% |
| 2025-05-19 | 9.45 | 9.72 | 0.25 | 2.64% | 9.35 | 9.75 | 36310 | 3493 | 2.93% |
| 2025-05-16 | 9.43 | 9.47 | 0.02 | 0.21% | 9.42 | 9.62 | 30871 | 2935 | 2.49% |
| 2025-05-15 | 9.46 | 9.45 | 0.04 | 0.43% | 9.26 | 9.57 | 31071 | 2929 | 2.51% |
| 2025-05-14 | 9.52 | 9.41 | -0.11 | -1.16% | 9.34 | 9.57 | 23394 | 2205 | 1.89% |
| 2025-05-13 | 9.63 | 9.52 | -0.11 | -1.14% | 9.47 | 9.77 | 26470 | 2533 | 2.13% |
| 2025-05-12 | 9.67 | 9.63 | 0.05 | 0.52% | 9.51 | 9.75 | 33643 | 3232 | 2.71% |
| 2025-05-09 | 9.64 | 9.58 | -0.02 | -0.21% | 9.47 | 9.77 | 31825 | 3061 | 2.57% |
| 2025-05-08 | 9.52 | 9.60 | 0.09 | 0.95% | 9.43 | 9.66 | 29273 | 2802 | 2.36% |
| 2025-05-07 | 9.65 | 9.51 | 0.10 | 1.06% | 9.39 | 9.65 | 38015 | 3616 | 3.07% |
| 2025-05-06 | 9.22 | 9.41 | 0.23 | 2.51% | 9.22 | 9.50 | 36334 | 3411 | 2.93% |
| 2025-04-30 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.30 | 34486 | 3173 | 2.78% |
| 2025-04-29 | 9.02 | 9.15 | 0.17 | 1.89% | 9.00 | 9.43 | 47622 | 4409 | 3.84% |
| 2025-04-28 | 9.39 | 8.98 | -0.47 | -4.97% | 8.94 | 9.41 | 49619 | 4491 | 4.00% |
| 2025-04-25 | 9.70 | 9.45 | -0.32 | -3.28% | 9.44 | 9.81 | 42782 | 4086 | 3.45% |
| 2025-04-24 | 9.83 | 9.77 | -0.07 | -0.71% | 9.65 | 9.93 | 40545 | 3966 | 3.27% |