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 | 10.01 | 10.01 | -2.50 | -19.98% | 10.01 | 10.01 | 144552 | 14469 | 1.46% |
| 2025-07-30 | 11.93 | 12.51 | 0.59 | 4.95% | 11.62 | 12.88 | 1364796 | 167515 | 13.83% |
| 2025-07-29 | 11.80 | 11.92 | 0.47 | 4.10% | 11.72 | 12.44 | 1073308 | 129483 | 10.88% |
| 2025-07-28 | 11.31 | 11.45 | 0.14 | 1.24% | 11.28 | 11.61 | 533587 | 61209 | 5.41% |
| 2025-07-25 | 11.50 | 11.31 | -0.19 | -1.65% | 11.20 | 11.60 | 494347 | 56075 | 5.01% |
| 2025-07-24 | 11.30 | 11.50 | 0.15 | 1.32% | 11.24 | 11.55 | 615463 | 70002 | 6.24% |
| 2025-07-23 | 11.88 | 11.35 | -0.87 | -7.12% | 11.33 | 12.06 | 921221 | 107108 | 9.33% |
| 2025-07-22 | 10.99 | 12.22 | 1.15 | 10.39% | 10.91 | 12.74 | 1396758 | 165148 | 14.15% |
| 2025-07-21 | 11.14 | 11.07 | -0.07 | -0.63% | 11.03 | 11.26 | 521037 | 58001 | 5.28% |
| 2025-07-18 | 11.21 | 11.14 | -0.11 | -0.98% | 11.00 | 11.37 | 602926 | 67410 | 6.11% |
| 2025-07-17 | 11.56 | 11.25 | -0.09 | -0.79% | 11.00 | 11.56 | 781170 | 87302 | 7.92% |
| 2025-07-16 | 10.81 | 11.34 | 0.45 | 4.13% | 10.52 | 11.70 | 947899 | 106577 | 9.60% |
| 2025-07-15 | 11.20 | 10.89 | -0.52 | -4.56% | 10.74 | 11.44 | 692965 | 76152 | 7.02% |
| 2025-07-14 | 10.95 | 11.41 | 0.06 | 0.53% | 10.88 | 11.90 | 894610 | 102246 | 9.06% |
| 2025-07-11 | 10.93 | 11.35 | 0.25 | 2.25% | 10.78 | 11.74 | 1020706 | 116211 | 10.34% |
| 2025-07-10 | 10.86 | 11.10 | 0.17 | 1.56% | 10.56 | 11.28 | 855423 | 93798 | 8.67% |
| 2025-07-09 | 11.17 | 10.93 | -0.24 | -2.15% | 10.81 | 11.50 | 942948 | 104959 | 9.55% |
| 2025-07-08 | 11.46 | 11.17 | -0.63 | -5.34% | 11.10 | 11.58 | 1116625 | 125273 | 11.31% |
| 2025-07-07 | 10.64 | 11.80 | 1.28 | 12.17% | 10.39 | 12.14 | 1697689 | 192277 | 17.20% |
| 2025-07-04 | 11.14 | 10.52 | -0.58 | -5.23% | 10.39 | 11.21 | 1101002 | 117508 | 11.16% |
| 2025-07-03 | 11.61 | 11.10 | -1.30 | -10.48% | 10.98 | 12.15 | 1631205 | 186731 | 16.53% |
| 2025-07-02 | 11.97 | 12.40 | 1.44 | 13.14% | 11.36 | 13.15 | 2298834 | 279790 | 23.29% |
| 2025-07-01 | 9.10 | 10.96 | 1.83 | 20.04% | 8.95 | 10.96 | 1507355 | 155359 | 15.27% |
| 2025-06-30 | 8.78 | 9.13 | 0.38 | 4.34% | 8.78 | 9.24 | 651144 | 59293 | 6.60% |
| 2025-06-27 | 8.76 | 8.75 | -0.13 | -1.46% | 8.75 | 9.08 | 570997 | 50630 | 5.79% |
| 2025-06-26 | 8.59 | 8.88 | 0.18 | 2.07% | 8.54 | 9.28 | 824149 | 74056 | 8.35% |
| 2025-06-25 | 8.43 | 8.70 | 0.24 | 2.84% | 8.38 | 8.89 | 730740 | 63341 | 7.40% |
| 2025-06-24 | 8.46 | 8.46 | -0.44 | -4.94% | 8.06 | 8.57 | 718188 | 59995 | 7.28% |
| 2025-06-23 | 9.03 | 8.90 | -0.13 | -1.44% | 8.76 | 9.31 | 724272 | 65296 | 7.34% |
| 2025-06-20 | 8.70 | 9.03 | 0.15 | 1.69% | 8.54 | 9.40 | 918890 | 83244 | 9.31% |
| 2025-06-19 | 8.36 | 8.88 | 0.34 | 3.98% | 8.12 | 9.18 | 835088 | 71744 | 8.46% |
| 2025-06-18 | 8.25 | 8.54 | 0.23 | 2.77% | 8.24 | 8.74 | 650721 | 55317 | 6.59% |
| 2025-06-17 | 8.12 | 8.31 | 0.16 | 1.96% | 8.01 | 8.32 | 410665 | 33591 | 4.16% |
| 2025-06-16 | 8.19 | 8.15 | -0.11 | -1.33% | 8.01 | 8.22 | 426955 | 34675 | 4.33% |
| 2025-06-13 | 7.84 | 8.26 | 0.40 | 5.09% | 7.81 | 8.57 | 729563 | 60210 | 7.39% |
| 2025-06-12 | 7.71 | 7.86 | 0.13 | 1.68% | 7.65 | 7.97 | 200925 | 15680 | 2.04% |
| 2025-06-11 | 7.70 | 7.73 | 0.04 | 0.52% | 7.68 | 7.77 | 87379 | 6757 | 0.89% |
| 2025-06-10 | 7.80 | 7.69 | -0.14 | -1.79% | 7.60 | 7.87 | 147735 | 11429 | 1.50% |
| 2025-06-09 | 7.77 | 7.83 | 0.07 | 0.90% | 7.77 | 7.87 | 109144 | 8532 | 1.11% |
| 2025-06-06 | 7.78 | 7.76 | -0.02 | -0.26% | 7.73 | 7.88 | 109859 | 8574 | 1.11% |
| 2025-06-05 | 7.81 | 7.78 | -0.05 | -0.64% | 7.67 | 7.83 | 117527 | 9115 | 1.19% |
| 2025-06-04 | 7.80 | 7.83 | 0.00 | 0.00% | 7.77 | 7.85 | 100158 | 7838 | 1.01% |
| 2025-06-03 | 7.78 | 7.83 | 0.02 | 0.26% | 7.76 | 7.90 | 123128 | 9648 | 1.25% |
| 2025-05-30 | 7.88 | 7.81 | -0.06 | -0.76% | 7.73 | 7.89 | 138998 | 10830 | 1.41% |
| 2025-05-29 | 7.82 | 7.87 | 0.06 | 0.77% | 7.75 | 7.88 | 149383 | 11714 | 1.51% |
| 2025-05-28 | 7.74 | 7.81 | 0.05 | 0.64% | 7.72 | 7.86 | 153376 | 11954 | 1.55% |
| 2025-05-27 | 7.74 | 7.76 | 0.03 | 0.39% | 7.63 | 7.76 | 98748 | 7595 | 1.00% |
| 2025-05-26 | 7.64 | 7.73 | 0.07 | 0.91% | 7.60 | 7.76 | 95829 | 7382 | 0.97% |
| 2025-05-23 | 7.70 | 7.66 | -0.06 | -0.78% | 7.66 | 7.83 | 127785 | 9875 | 1.29% |
| 2025-05-22 | 7.82 | 7.72 | -0.12 | -1.53% | 7.72 | 7.91 | 146064 | 11397 | 1.48% |
| 2025-05-21 | 7.88 | 7.84 | -0.05 | -0.63% | 7.78 | 7.95 | 128167 | 10049 | 1.30% |
| 2025-05-20 | 7.85 | 7.89 | 0.00 | 0.00% | 7.79 | 8.04 | 166716 | 13178 | 1.69% |
| 2025-05-19 | 7.76 | 7.89 | 0.12 | 1.54% | 7.71 | 7.91 | 157867 | 12348 | 1.60% |
| 2025-05-16 | 7.87 | 7.77 | -0.05 | -0.64% | 7.76 | 8.05 | 239466 | 18917 | 2.43% |
| 2025-05-15 | 7.99 | 7.82 | -0.21 | -2.62% | 7.82 | 8.08 | 182627 | 14443 | 1.85% |
| 2025-05-14 | 8.14 | 8.03 | -0.10 | -1.23% | 7.99 | 8.19 | 231114 | 18596 | 2.34% |
| 2025-05-13 | 8.39 | 8.13 | -0.30 | -3.56% | 8.10 | 8.44 | 390921 | 32296 | 3.96% |
| 2025-05-12 | 7.94 | 8.43 | 0.42 | 5.24% | 7.82 | 8.74 | 623273 | 52372 | 6.32% |
| 2025-05-09 | 8.15 | 8.01 | -0.14 | -1.72% | 8.01 | 8.35 | 340986 | 27717 | 3.46% |
| 2025-05-08 | 7.86 | 8.15 | 0.18 | 2.26% | 7.79 | 8.17 | 374105 | 29773 | 3.79% |
| 2025-05-07 | 7.69 | 7.97 | 0.39 | 5.15% | 7.63 | 8.25 | 509547 | 40386 | 5.16% |
| 2025-05-06 | 7.46 | 7.58 | 0.15 | 2.02% | 7.46 | 7.59 | 152608 | 11493 | 1.55% |
| 2025-04-30 | 7.39 | 7.43 | 0.05 | 0.68% | 7.38 | 7.49 | 132840 | 9875 | 1.35% |
| 2025-04-29 | 7.30 | 7.38 | 0.07 | 0.96% | 7.22 | 7.42 | 108514 | 7994 | 1.10% |
| 2025-04-28 | 7.54 | 7.31 | -0.22 | -2.92% | 7.29 | 7.58 | 174326 | 12891 | 1.77% |
| 2025-04-25 | 7.53 | 7.53 | -0.02 | -0.26% | 7.47 | 7.68 | 146235 | 11048 | 1.48% |
| 2025-04-24 | 7.62 | 7.55 | -0.08 | -1.05% | 7.48 | 7.73 | 204580 | 15486 | 2.07% |