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 | 11.00 | 11.08 | 0.08 | 0.73% | 10.81 | 11.09 | 169947 | 18579 | 5.01% |
| 2025-07-31 | 11.23 | 11.00 | -0.31 | -2.74% | 10.97 | 11.38 | 177657 | 19840 | 5.24% |
| 2025-07-30 | 11.60 | 11.31 | -0.26 | -2.25% | 11.20 | 11.61 | 174273 | 19806 | 5.14% |
| 2025-07-29 | 11.57 | 11.57 | -0.03 | -0.26% | 11.25 | 11.58 | 227529 | 25929 | 6.71% |
| 2025-07-28 | 11.51 | 11.60 | 0.03 | 0.26% | 11.41 | 11.64 | 182946 | 21129 | 5.40% |
| 2025-07-25 | 11.58 | 11.57 | -0.15 | -1.28% | 11.39 | 11.69 | 236357 | 27222 | 6.97% |
| 2025-07-24 | 11.50 | 11.72 | 0.25 | 2.18% | 11.50 | 11.90 | 410809 | 48046 | 12.12% |
| 2025-07-23 | 11.33 | 11.47 | 0.07 | 0.61% | 11.17 | 11.66 | 302331 | 34590 | 8.92% |
| 2025-07-22 | 11.72 | 11.40 | -0.47 | -3.96% | 11.31 | 11.80 | 342179 | 39180 | 10.09% |
| 2025-07-21 | 11.75 | 11.87 | 0.13 | 1.11% | 11.59 | 11.93 | 294288 | 34760 | 8.54% |
| 2025-07-18 | 11.91 | 11.74 | -0.20 | -1.68% | 11.70 | 12.00 | 309504 | 36480 | 8.98% |
| 2025-07-17 | 12.09 | 11.94 | -0.10 | -0.83% | 11.85 | 12.28 | 410613 | 49282 | 11.91% |
| 2025-07-16 | 12.39 | 12.04 | -0.69 | -5.42% | 11.94 | 12.49 | 556348 | 67262 | 16.14% |
| 2025-07-15 | 13.02 | 12.73 | -0.44 | -3.34% | 12.50 | 13.25 | 795868 | 101856 | 23.08% |
| 2025-07-14 | 13.00 | 13.17 | 0.95 | 7.77% | 12.75 | 14.16 | 1277702 | 170534 | 37.06% |
| 2025-07-11 | 11.23 | 12.22 | 2.04 | 20.04% | 11.23 | 12.22 | 812143 | 98115 | 23.56% |
| 2025-07-10 | 10.31 | 10.18 | -0.21 | -2.02% | 10.13 | 10.44 | 184919 | 18965 | 5.36% |
| 2025-07-09 | 10.38 | 10.39 | -0.25 | -2.35% | 10.25 | 10.55 | 263502 | 27355 | 7.64% |
| 2025-07-08 | 10.67 | 10.64 | 0.27 | 2.60% | 10.61 | 11.02 | 397792 | 42988 | 11.54% |
| 2025-07-07 | 10.08 | 10.37 | 0.34 | 3.39% | 10.00 | 10.38 | 189011 | 19340 | 5.48% |
| 2025-07-04 | 10.17 | 10.03 | -0.13 | -1.28% | 9.91 | 10.27 | 194502 | 19672 | 5.64% |
| 2025-07-03 | 10.20 | 10.16 | 0.00 | 0.00% | 10.09 | 10.28 | 123402 | 12542 | 3.58% |
| 2025-07-02 | 10.35 | 10.16 | -0.30 | -2.87% | 10.07 | 10.40 | 190541 | 19400 | 5.53% |
| 2025-07-01 | 10.76 | 10.46 | -0.30 | -2.79% | 10.22 | 10.78 | 336917 | 35136 | 9.77% |
| 2025-06-30 | 10.83 | 10.76 | -0.14 | -1.28% | 10.69 | 10.98 | 288765 | 31267 | 8.38% |
| 2025-06-27 | 11.21 | 10.90 | -0.51 | -4.47% | 10.87 | 11.59 | 448187 | 50260 | 13.00% |
| 2025-06-26 | 11.00 | 11.41 | 0.40 | 3.63% | 10.84 | 11.66 | 628326 | 70318 | 18.22% |
| 2025-06-25 | 10.41 | 11.01 | 0.33 | 3.09% | 10.38 | 11.14 | 556468 | 60185 | 16.14% |
| 2025-06-24 | 10.48 | 10.68 | 0.15 | 1.42% | 10.25 | 10.82 | 437250 | 46175 | 12.68% |
| 2025-06-23 | 9.94 | 10.53 | 0.40 | 3.95% | 9.85 | 10.60 | 394769 | 41016 | 11.45% |
| 2025-06-20 | 10.10 | 10.13 | -0.19 | -1.84% | 9.53 | 10.63 | 439597 | 43863 | 12.75% |
| 2025-06-19 | 10.48 | 10.32 | -0.06 | -0.58% | 10.22 | 11.19 | 623851 | 66551 | 18.10% |
| 2025-06-18 | 9.76 | 10.38 | 0.63 | 6.46% | 9.72 | 10.65 | 513344 | 52843 | 14.89% |
| 2025-06-17 | 9.82 | 9.75 | -0.07 | -0.71% | 9.63 | 9.90 | 200735 | 19618 | 5.82% |
| 2025-06-16 | 9.32 | 9.82 | 0.48 | 5.14% | 9.30 | 9.84 | 240159 | 23242 | 6.97% |
| 2025-06-13 | 9.76 | 9.34 | -0.55 | -5.56% | 9.31 | 9.81 | 229958 | 21868 | 6.67% |
| 2025-06-12 | 9.59 | 9.89 | 0.09 | 0.92% | 9.51 | 10.19 | 334020 | 32987 | 9.69% |
| 2025-06-11 | 9.71 | 9.80 | 0.34 | 3.59% | 9.56 | 10.20 | 339910 | 33539 | 9.86% |
| 2025-06-10 | 9.68 | 9.46 | -0.14 | -1.46% | 9.36 | 9.95 | 250176 | 24097 | 7.26% |
| 2025-06-09 | 9.66 | 9.60 | -0.03 | -0.31% | 9.50 | 9.75 | 169069 | 16212 | 4.90% |
| 2025-06-06 | 9.79 | 9.63 | -0.30 | -3.02% | 9.62 | 10.03 | 251511 | 24537 | 7.30% |
| 2025-06-05 | 9.71 | 9.93 | 0.07 | 0.71% | 9.60 | 10.10 | 445279 | 43860 | 12.92% |
| 2025-06-04 | 9.20 | 9.86 | 0.64 | 6.94% | 9.10 | 10.49 | 511841 | 50062 | 14.85% |
| 2025-06-03 | 9.53 | 9.22 | -0.13 | -1.39% | 9.20 | 9.80 | 301515 | 28363 | 8.75% |
| 2025-05-30 | 9.03 | 9.35 | 0.29 | 3.20% | 8.97 | 9.49 | 329864 | 30470 | 9.57% |
| 2025-05-29 | 8.46 | 9.06 | 0.56 | 6.59% | 8.46 | 9.07 | 247798 | 22059 | 7.19% |
| 2025-05-28 | 8.67 | 8.50 | -0.18 | -2.07% | 8.47 | 8.78 | 81346 | 6973 | 2.36% |
| 2025-05-27 | 8.60 | 8.68 | 0.00 | 0.00% | 8.54 | 8.71 | 73374 | 6328 | 2.13% |
| 2025-05-26 | 8.42 | 8.68 | 0.28 | 3.33% | 8.41 | 8.69 | 83214 | 7172 | 2.41% |
| 2025-05-23 | 8.56 | 8.40 | -0.19 | -2.21% | 8.38 | 8.72 | 85442 | 7299 | 2.48% |
| 2025-05-22 | 8.70 | 8.59 | -0.18 | -2.05% | 8.56 | 8.86 | 69523 | 6032 | 2.02% |
| 2025-05-21 | 8.93 | 8.77 | -0.19 | -2.12% | 8.73 | 8.93 | 71862 | 6329 | 2.08% |
| 2025-05-20 | 8.76 | 8.96 | 0.22 | 2.52% | 8.65 | 8.96 | 115847 | 10262 | 3.36% |
| 2025-05-19 | 8.56 | 8.74 | 0.19 | 2.22% | 8.48 | 8.79 | 95405 | 8256 | 2.77% |
| 2025-05-16 | 8.60 | 8.55 | -0.04 | -0.47% | 8.50 | 8.70 | 64717 | 5578 | 1.88% |
| 2025-05-15 | 8.85 | 8.59 | -0.25 | -2.83% | 8.56 | 8.85 | 79803 | 6897 | 2.31% |
| 2025-05-14 | 8.69 | 8.84 | 0.13 | 1.49% | 8.61 | 9.03 | 134948 | 11861 | 3.91% |
| 2025-05-13 | 8.89 | 8.71 | -0.06 | -0.68% | 8.67 | 8.92 | 88264 | 7734 | 2.56% |
| 2025-05-12 | 8.72 | 8.77 | 0.17 | 1.98% | 8.60 | 8.80 | 87796 | 7653 | 2.55% |
| 2025-05-09 | 8.80 | 8.60 | -0.24 | -2.71% | 8.56 | 8.80 | 87313 | 7550 | 2.53% |
| 2025-05-08 | 8.60 | 8.84 | 0.19 | 2.20% | 8.59 | 8.86 | 100930 | 8849 | 2.93% |
| 2025-05-07 | 8.92 | 8.65 | -0.06 | -0.69% | 8.53 | 9.05 | 140629 | 12292 | 4.08% |
| 2025-05-06 | 8.29 | 8.71 | 0.42 | 5.07% | 8.29 | 8.81 | 173524 | 14932 | 5.03% |
| 2025-04-30 | 8.05 | 8.29 | 0.28 | 3.50% | 8.03 | 8.37 | 151903 | 12511 | 4.41% |
| 2025-04-29 | 7.78 | 8.01 | 0.17 | 2.17% | 7.77 | 8.29 | 126984 | 10281 | 3.68% |
| 2025-04-28 | 7.90 | 7.84 | -0.10 | -1.26% | 7.76 | 8.01 | 84986 | 6661 | 2.47% |
| 2025-04-25 | 8.10 | 7.94 | -0.18 | -2.22% | 7.89 | 8.16 | 121122 | 9667 | 3.51% |
| 2025-04-24 | 8.50 | 8.12 | -0.39 | -4.58% | 8.09 | 8.51 | 141924 | 11664 | 4.12% |