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 | 11.62 | 11.67 | 0.03 | 0.26% | 11.56 | 11.74 | 262806 | 30603 | 2.17% |
| 2025-07-31 | 11.83 | 11.64 | -0.25 | -2.10% | 11.57 | 11.99 | 425931 | 50078 | 3.51% |
| 2025-07-30 | 12.22 | 11.89 | -0.34 | -2.78% | 11.79 | 12.22 | 573673 | 68687 | 4.73% |
| 2025-07-29 | 12.22 | 12.23 | -0.01 | -0.08% | 12.12 | 12.44 | 473504 | 57983 | 3.90% |
| 2025-07-28 | 12.00 | 12.24 | 0.25 | 2.09% | 11.98 | 12.29 | 591260 | 72131 | 4.87% |
| 2025-07-25 | 12.14 | 11.99 | -0.15 | -1.24% | 11.95 | 12.22 | 408179 | 49150 | 3.36% |
| 2025-07-24 | 11.88 | 12.14 | 0.18 | 1.51% | 11.88 | 12.20 | 549695 | 66538 | 4.53% |
| 2025-07-23 | 12.22 | 11.96 | -0.35 | -2.84% | 11.92 | 12.28 | 712042 | 85704 | 5.87% |
| 2025-07-22 | 12.14 | 12.31 | 0.12 | 0.98% | 12.07 | 12.55 | 911861 | 112328 | 7.51% |
| 2025-07-21 | 12.12 | 12.19 | -0.05 | -0.41% | 12.01 | 12.24 | 560070 | 68045 | 4.61% |
| 2025-07-18 | 12.19 | 12.24 | 0.28 | 2.34% | 12.10 | 12.60 | 963431 | 118714 | 7.94% |
| 2025-07-17 | 11.71 | 11.96 | 0.29 | 2.49% | 11.62 | 11.97 | 469233 | 55500 | 3.87% |
| 2025-07-16 | 11.85 | 11.72 | -0.01 | -0.09% | 11.62 | 11.88 | 354116 | 41576 | 2.92% |
| 2025-07-15 | 11.94 | 11.73 | -0.15 | -1.26% | 11.67 | 12.14 | 581351 | 69038 | 4.79% |
| 2025-07-14 | 12.01 | 11.88 | -0.16 | -1.33% | 11.87 | 12.21 | 500958 | 59949 | 4.13% |
| 2025-07-11 | 11.99 | 12.04 | 0.02 | 0.17% | 11.83 | 12.21 | 586393 | 70731 | 4.83% |
| 2025-07-10 | 12.02 | 12.02 | -0.16 | -1.31% | 11.95 | 12.18 | 706140 | 84948 | 5.82% |
| 2025-07-09 | 12.40 | 12.18 | 0.00 | 0.00% | 12.15 | 12.68 | 1087219 | 134896 | 8.96% |
| 2025-07-08 | 12.01 | 12.18 | 0.20 | 1.67% | 12.00 | 12.33 | 683003 | 83187 | 5.63% |
| 2025-07-07 | 11.93 | 11.98 | -0.12 | -0.99% | 11.93 | 12.16 | 531588 | 63897 | 4.38% |
| 2025-07-04 | 12.40 | 12.10 | -0.50 | -3.97% | 12.07 | 12.57 | 1055955 | 129134 | 8.70% |
| 2025-07-03 | 12.34 | 12.60 | 0.30 | 2.44% | 12.01 | 12.79 | 1540865 | 191131 | 12.69% |
| 2025-07-02 | 12.27 | 12.30 | -0.21 | -1.68% | 12.10 | 12.58 | 1125246 | 138473 | 9.27% |
| 2025-07-01 | 12.58 | 12.51 | -0.17 | -1.34% | 11.90 | 13.05 | 2091494 | 258700 | 17.23% |
| 2025-06-30 | 13.14 | 12.68 | -0.33 | -2.54% | 12.37 | 13.26 | 2137536 | 270305 | 17.61% |
| 2025-06-27 | 13.14 | 13.01 | 0.64 | 5.17% | 12.80 | 14.12 | 3437663 | 465998 | 28.32% |
| 2025-06-26 | 12.00 | 12.37 | 1.18 | 10.55% | 12.00 | 13.42 | 2749321 | 348025 | 22.65% |
| 2025-06-25 | 11.20 | 11.19 | 0.20 | 1.82% | 11.06 | 11.58 | 1075596 | 121030 | 8.86% |
| 2025-06-24 | 10.79 | 10.99 | 0.35 | 3.29% | 10.72 | 11.07 | 759675 | 83018 | 6.26% |
| 2025-06-23 | 10.40 | 10.64 | 0.14 | 1.33% | 10.30 | 10.67 | 427385 | 45261 | 3.52% |
| 2025-06-20 | 10.26 | 10.50 | 0.20 | 1.94% | 10.21 | 10.60 | 469784 | 49064 | 3.87% |
| 2025-06-19 | 10.41 | 10.30 | -0.16 | -1.53% | 10.25 | 10.57 | 378584 | 39426 | 3.12% |
| 2025-06-18 | 10.18 | 10.46 | 0.28 | 2.75% | 9.99 | 10.50 | 462713 | 47671 | 3.81% |
| 2025-06-17 | 10.03 | 10.18 | 0.17 | 1.70% | 10.01 | 10.24 | 208636 | 21163 | 1.72% |
| 2025-06-16 | 9.95 | 10.01 | 0.02 | 0.20% | 9.90 | 10.04 | 151461 | 15113 | 1.25% |
| 2025-06-13 | 10.36 | 9.99 | -0.38 | -3.66% | 9.99 | 10.36 | 280886 | 28425 | 2.31% |
| 2025-06-12 | 10.25 | 10.37 | 0.07 | 0.68% | 10.10 | 10.37 | 264766 | 27135 | 2.18% |
| 2025-06-11 | 10.30 | 10.30 | 0.00 | 0.00% | 10.24 | 10.45 | 330673 | 34193 | 2.72% |
| 2025-06-10 | 10.16 | 10.30 | 0.18 | 1.78% | 10.11 | 10.37 | 442582 | 45400 | 3.65% |
| 2025-06-09 | 10.05 | 10.12 | 0.08 | 0.80% | 10.04 | 10.21 | 200234 | 20305 | 1.65% |
| 2025-06-06 | 10.04 | 10.04 | 0.00 | 0.00% | 9.96 | 10.19 | 209888 | 21196 | 1.73% |
| 2025-06-05 | 10.05 | 10.04 | -0.01 | -0.10% | 9.88 | 10.05 | 208225 | 20760 | 1.72% |
| 2025-06-04 | 9.90 | 10.05 | 0.14 | 1.41% | 9.89 | 10.18 | 245548 | 24732 | 2.02% |
| 2025-06-03 | 9.82 | 9.91 | 0.01 | 0.10% | 9.78 | 9.95 | 149474 | 14775 | 1.23% |
| 2025-05-30 | 9.97 | 9.90 | -0.11 | -1.10% | 9.89 | 10.02 | 191050 | 18993 | 1.57% |
| 2025-05-29 | 9.85 | 10.01 | 0.12 | 1.21% | 9.85 | 10.05 | 219488 | 21884 | 1.81% |
| 2025-05-28 | 10.05 | 9.89 | -0.16 | -1.59% | 9.81 | 10.09 | 266056 | 26399 | 2.19% |
| 2025-05-27 | 10.01 | 10.05 | 0.01 | 0.10% | 9.88 | 10.18 | 291764 | 29250 | 2.40% |
| 2025-05-26 | 10.00 | 10.04 | -0.02 | -0.20% | 9.89 | 10.06 | 225202 | 22510 | 1.86% |
| 2025-05-23 | 10.17 | 10.06 | -0.17 | -1.66% | 10.05 | 10.33 | 325586 | 33175 | 2.68% |
| 2025-05-22 | 10.52 | 10.23 | -0.39 | -3.67% | 10.21 | 10.52 | 436992 | 45085 | 3.60% |
| 2025-05-21 | 10.18 | 10.62 | 0.44 | 4.32% | 10.11 | 10.65 | 830226 | 87044 | 6.84% |
| 2025-05-20 | 10.22 | 10.18 | -0.03 | -0.29% | 10.15 | 10.30 | 225782 | 23043 | 1.86% |
| 2025-05-19 | 10.42 | 10.21 | -0.21 | -2.02% | 10.00 | 10.42 | 354438 | 35996 | 2.92% |
| 2025-05-16 | 10.40 | 10.42 | -0.04 | -0.38% | 10.37 | 10.51 | 234849 | 24504 | 1.93% |
| 2025-05-15 | 10.68 | 10.46 | -0.26 | -2.43% | 10.43 | 10.70 | 374565 | 39334 | 3.09% |
| 2025-05-14 | 10.81 | 10.72 | -0.16 | -1.47% | 10.63 | 10.90 | 505613 | 54350 | 4.17% |
| 2025-05-13 | 11.12 | 10.88 | -0.02 | -0.18% | 10.75 | 11.20 | 612242 | 66793 | 5.04% |
| 2025-05-12 | 11.03 | 10.90 | 0.30 | 2.83% | 10.69 | 11.15 | 934068 | 101585 | 7.70% |
| 2025-05-09 | 10.58 | 10.60 | -0.09 | -0.84% | 10.14 | 10.69 | 885182 | 91925 | 7.29% |
| 2025-05-08 | 9.73 | 10.69 | 0.93 | 9.53% | 9.68 | 11.09 | 1157706 | 121241 | 9.54% |
| 2025-05-07 | 9.64 | 9.76 | 0.30 | 3.17% | 9.62 | 10.22 | 597022 | 58900 | 4.92% |
| 2025-05-06 | 9.11 | 9.46 | 0.38 | 4.19% | 9.11 | 9.47 | 274495 | 25520 | 2.26% |
| 2025-04-30 | 8.99 | 9.08 | 0.12 | 1.34% | 8.99 | 9.12 | 158157 | 14335 | 1.30% |
| 2025-04-29 | 9.00 | 8.96 | -0.14 | -1.54% | 8.89 | 9.15 | 243483 | 21926 | 2.01% |
| 2025-04-28 | 9.15 | 9.10 | -0.06 | -0.66% | 9.02 | 9.18 | 158004 | 14351 | 1.30% |
| 2025-04-25 | 9.14 | 9.16 | 0.04 | 0.44% | 9.07 | 9.24 | 153397 | 14062 | 1.26% |
| 2025-04-24 | 9.29 | 9.12 | -0.14 | -1.51% | 9.10 | 9.30 | 190969 | 17548 | 1.57% |