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 | 12.58 | 12.47 | -0.06 | -0.48% | 12.35 | 12.75 | 215937 | 27088 | 4.04% |
| 2025-07-31 | 11.90 | 12.53 | 0.56 | 4.68% | 11.88 | 12.75 | 396009 | 49175 | 7.41% |
| 2025-07-30 | 12.21 | 11.97 | -0.23 | -1.89% | 11.83 | 12.34 | 224087 | 26994 | 4.19% |
| 2025-07-29 | 11.88 | 12.20 | 0.32 | 2.69% | 11.87 | 12.27 | 323152 | 39067 | 6.05% |
| 2025-07-28 | 11.90 | 11.88 | -0.08 | -0.67% | 11.70 | 12.19 | 234781 | 28005 | 4.39% |
| 2025-07-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.77 | 12.10 | 119493 | 14257 | 2.24% |
| 2025-07-24 | 12.13 | 11.97 | -0.28 | -2.29% | 11.89 | 12.15 | 143929 | 17240 | 2.69% |
| 2025-07-23 | 12.00 | 12.25 | 0.01 | 0.08% | 11.82 | 12.38 | 178572 | 21628 | 3.34% |
| 2025-07-22 | 12.45 | 12.24 | 0.02 | 0.16% | 12.07 | 12.70 | 252556 | 31115 | 4.72% |
| 2025-07-21 | 11.68 | 12.22 | 0.36 | 3.04% | 11.52 | 12.28 | 250633 | 30100 | 4.69% |
| 2025-07-18 | 12.12 | 11.86 | -0.06 | -0.50% | 11.85 | 12.38 | 265583 | 32011 | 4.97% |
| 2025-07-17 | 11.68 | 11.92 | 0.20 | 1.71% | 11.45 | 11.95 | 199250 | 23444 | 3.73% |
| 2025-07-16 | 11.72 | 11.72 | 0.02 | 0.17% | 11.62 | 11.94 | 210390 | 24739 | 3.94% |
| 2025-07-15 | 11.42 | 11.70 | 0.27 | 2.36% | 11.41 | 12.29 | 312274 | 36703 | 5.84% |
| 2025-07-14 | 11.19 | 11.43 | 0.16 | 1.42% | 11.19 | 11.47 | 211634 | 24001 | 3.96% |
| 2025-07-11 | 11.42 | 11.27 | -0.31 | -2.68% | 11.13 | 11.52 | 368361 | 41615 | 6.89% |
| 2025-07-10 | 11.78 | 11.58 | 0.23 | 2.03% | 11.53 | 12.48 | 538671 | 64220 | 10.08% |
| 2025-07-09 | 11.56 | 11.35 | -0.25 | -2.16% | 11.20 | 11.72 | 380850 | 43517 | 7.13% |
| 2025-07-08 | 10.98 | 11.60 | 0.57 | 5.17% | 10.85 | 12.19 | 644160 | 75117 | 12.05% |
| 2025-07-07 | 11.29 | 11.03 | -0.26 | -2.30% | 10.63 | 11.47 | 356083 | 39267 | 6.66% |
| 2025-07-04 | 11.35 | 11.29 | 0.10 | 0.89% | 10.97 | 11.77 | 445893 | 50740 | 8.34% |
| 2025-07-03 | 10.90 | 11.19 | 0.22 | 2.01% | 10.82 | 11.51 | 322037 | 35755 | 6.02% |
| 2025-07-02 | 11.12 | 10.97 | -0.27 | -2.40% | 10.80 | 11.19 | 282450 | 30964 | 5.28% |
| 2025-07-01 | 10.61 | 11.24 | 0.57 | 5.34% | 10.50 | 11.66 | 537452 | 59672 | 10.05% |
| 2025-06-30 | 10.67 | 10.67 | 0.47 | 4.61% | 10.42 | 10.95 | 380791 | 40716 | 7.12% |
| 2025-06-27 | 10.21 | 10.20 | -0.07 | -0.68% | 10.01 | 10.45 | 288026 | 29442 | 5.39% |
| 2025-06-26 | 10.33 | 10.27 | 0.04 | 0.39% | 10.26 | 10.74 | 395959 | 41567 | 7.41% |
| 2025-06-25 | 10.14 | 10.23 | 0.38 | 3.86% | 9.95 | 10.45 | 263333 | 26743 | 4.93% |
| 2025-06-24 | 9.46 | 9.85 | 0.38 | 4.01% | 9.46 | 9.88 | 163091 | 15856 | 3.05% |
| 2025-06-23 | 9.01 | 9.47 | 0.23 | 2.49% | 9.01 | 9.47 | 85053 | 7907 | 1.59% |
| 2025-06-20 | 9.40 | 9.24 | -0.12 | -1.28% | 9.22 | 9.53 | 78022 | 7323 | 1.46% |
| 2025-06-19 | 9.55 | 9.36 | -0.22 | -2.30% | 9.34 | 9.72 | 118163 | 11252 | 2.21% |
| 2025-06-18 | 9.57 | 9.58 | 0.01 | 0.10% | 9.22 | 9.63 | 139727 | 13166 | 2.61% |
| 2025-06-17 | 9.59 | 9.57 | -0.02 | -0.21% | 9.48 | 9.69 | 80548 | 7703 | 1.51% |
| 2025-06-16 | 9.62 | 9.59 | -0.04 | -0.42% | 9.54 | 9.68 | 93153 | 8954 | 1.74% |
| 2025-06-13 | 10.12 | 9.63 | -0.45 | -4.46% | 9.40 | 10.17 | 258832 | 24973 | 4.84% |
| 2025-06-12 | 10.12 | 10.08 | -0.11 | -1.08% | 9.95 | 10.18 | 138211 | 13893 | 2.59% |
| 2025-06-11 | 10.27 | 10.19 | -0.08 | -0.78% | 10.16 | 10.43 | 137311 | 14077 | 2.57% |
| 2025-06-10 | 10.34 | 10.27 | -0.07 | -0.68% | 10.10 | 10.45 | 168920 | 17386 | 3.16% |
| 2025-06-09 | 10.21 | 10.34 | 0.08 | 0.78% | 10.21 | 10.70 | 176335 | 18287 | 3.30% |
| 2025-06-06 | 10.30 | 10.26 | 0.03 | 0.29% | 10.17 | 10.40 | 141604 | 14558 | 2.65% |
| 2025-06-05 | 10.20 | 10.23 | 0.03 | 0.29% | 10.06 | 10.32 | 186218 | 18988 | 3.48% |
| 2025-06-04 | 9.69 | 10.20 | 0.51 | 5.26% | 9.65 | 10.28 | 350181 | 35294 | 6.55% |
| 2025-06-03 | 9.37 | 9.69 | 0.30 | 3.19% | 9.32 | 9.75 | 159586 | 15265 | 2.99% |
| 2025-05-30 | 9.45 | 9.39 | -0.08 | -0.84% | 9.37 | 9.57 | 91404 | 8638 | 1.71% |
| 2025-05-29 | 9.36 | 9.47 | 0.08 | 0.85% | 9.32 | 9.55 | 106935 | 10096 | 2.00% |
| 2025-05-28 | 9.42 | 9.39 | -0.04 | -0.42% | 9.34 | 9.64 | 123412 | 11701 | 2.31% |
| 2025-05-27 | 9.30 | 9.43 | -0.01 | -0.11% | 9.22 | 9.51 | 139454 | 13113 | 2.61% |
| 2025-05-26 | 9.30 | 9.44 | 0.13 | 1.40% | 9.29 | 9.50 | 128742 | 12095 | 2.41% |
| 2025-05-23 | 9.47 | 9.31 | -0.16 | -1.69% | 9.30 | 9.67 | 189279 | 17962 | 3.54% |
| 2025-05-22 | 9.38 | 9.47 | 0.05 | 0.53% | 9.24 | 9.70 | 195902 | 18650 | 3.67% |
| 2025-05-21 | 9.29 | 9.42 | 0.13 | 1.40% | 9.24 | 9.43 | 140801 | 13164 | 2.63% |
| 2025-05-20 | 9.35 | 9.29 | -0.02 | -0.21% | 9.16 | 9.40 | 123312 | 11438 | 2.31% |
| 2025-05-19 | 9.32 | 9.31 | -0.01 | -0.11% | 9.10 | 9.39 | 136492 | 12584 | 2.55% |
| 2025-05-16 | 9.32 | 9.32 | -0.10 | -1.06% | 9.30 | 9.76 | 246135 | 23476 | 4.60% |
| 2025-05-15 | 9.52 | 9.42 | -0.10 | -1.05% | 9.42 | 9.70 | 201320 | 19236 | 3.77% |
| 2025-05-14 | 9.44 | 9.52 | -0.12 | -1.24% | 9.34 | 9.69 | 274573 | 26136 | 5.14% |
| 2025-05-13 | 9.29 | 9.64 | 0.50 | 5.47% | 9.00 | 9.80 | 395560 | 37531 | 7.40% |
| 2025-05-12 | 8.99 | 9.14 | 0.26 | 2.93% | 8.93 | 9.20 | 159377 | 14457 | 2.98% |
| 2025-05-09 | 9.01 | 8.88 | -0.12 | -1.33% | 8.83 | 9.07 | 121699 | 10861 | 2.28% |
| 2025-05-08 | 8.53 | 9.00 | 0.43 | 5.02% | 8.49 | 9.28 | 307001 | 27598 | 5.74% |
| 2025-05-07 | 8.73 | 8.57 | -0.11 | -1.27% | 8.48 | 8.80 | 122032 | 10539 | 2.28% |
| 2025-05-06 | 8.58 | 8.68 | 0.17 | 2.00% | 8.51 | 8.70 | 125022 | 10787 | 2.34% |
| 2025-04-30 | 8.59 | 8.51 | -0.08 | -0.93% | 8.46 | 8.65 | 106947 | 9125 | 2.00% |
| 2025-04-29 | 8.31 | 8.59 | 0.19 | 2.26% | 8.31 | 8.60 | 132458 | 11324 | 2.48% |
| 2025-04-28 | 8.30 | 8.40 | 0.10 | 1.20% | 8.18 | 8.40 | 105925 | 8783 | 1.98% |
| 2025-04-25 | 8.01 | 8.30 | 0.27 | 3.36% | 7.96 | 8.43 | 183399 | 15117 | 3.43% |
| 2025-04-24 | 8.19 | 8.03 | -0.18 | -2.19% | 7.95 | 8.22 | 123486 | 9973 | 2.31% |