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 | 11.66 | 11.71 | 0.22 | 1.91% | 11.53 | 11.77 | 156254 | 18225 | 4.22% |
| 2025-07-31 | 11.50 | 11.49 | -0.02 | -0.17% | 11.46 | 11.78 | 162618 | 18954 | 4.39% |
| 2025-07-30 | 11.68 | 11.51 | -0.27 | -2.29% | 11.42 | 11.77 | 160277 | 18533 | 4.33% |
| 2025-07-29 | 11.82 | 11.78 | -0.14 | -1.17% | 11.58 | 11.87 | 158969 | 18613 | 4.29% |
| 2025-07-28 | 11.86 | 11.92 | 0.08 | 0.68% | 11.73 | 11.94 | 153144 | 18108 | 4.13% |
| 2025-07-25 | 11.79 | 11.84 | 0.02 | 0.17% | 11.78 | 11.92 | 130070 | 15399 | 3.51% |
| 2025-07-24 | 11.69 | 11.82 | 0.08 | 0.68% | 11.69 | 11.85 | 150209 | 17703 | 4.05% |
| 2025-07-23 | 12.10 | 11.74 | -0.43 | -3.53% | 11.60 | 12.10 | 258288 | 30629 | 6.97% |
| 2025-07-22 | 12.03 | 12.17 | 0.12 | 1.00% | 11.73 | 12.29 | 410768 | 49384 | 11.09% |
| 2025-07-21 | 11.80 | 12.05 | 0.20 | 1.69% | 11.71 | 12.06 | 306265 | 36449 | 8.27% |
| 2025-07-18 | 11.56 | 11.85 | 0.28 | 2.42% | 11.45 | 11.87 | 335355 | 39293 | 9.05% |
| 2025-07-17 | 11.42 | 11.57 | 0.05 | 0.43% | 11.38 | 11.63 | 175013 | 20172 | 4.72% |
| 2025-07-16 | 11.53 | 11.52 | -0.01 | -0.09% | 11.42 | 11.86 | 283076 | 32974 | 7.64% |
| 2025-07-15 | 11.30 | 11.53 | 0.17 | 1.50% | 11.21 | 11.70 | 324967 | 37234 | 8.77% |
| 2025-07-14 | 11.49 | 11.36 | -0.15 | -1.30% | 11.22 | 11.51 | 152922 | 17318 | 4.13% |
| 2025-07-11 | 11.34 | 11.51 | 0.17 | 1.50% | 11.17 | 11.57 | 234489 | 26785 | 6.33% |
| 2025-07-10 | 11.47 | 11.34 | -0.23 | -1.99% | 11.24 | 11.52 | 260624 | 29581 | 7.03% |
| 2025-07-09 | 11.40 | 11.57 | 0.35 | 3.12% | 11.36 | 11.93 | 499007 | 58318 | 13.47% |
| 2025-07-08 | 10.95 | 11.22 | 0.30 | 2.75% | 10.83 | 11.24 | 138685 | 15405 | 3.74% |
| 2025-07-07 | 10.97 | 10.92 | -0.10 | -0.91% | 10.83 | 10.99 | 105716 | 11535 | 2.85% |
| 2025-07-04 | 11.05 | 11.02 | -0.01 | -0.09% | 11.00 | 11.42 | 193509 | 21576 | 5.22% |
| 2025-07-03 | 10.98 | 11.03 | 0.07 | 0.64% | 10.95 | 11.13 | 81808 | 9023 | 2.21% |
| 2025-07-02 | 11.09 | 10.96 | -0.20 | -1.79% | 10.86 | 11.18 | 103585 | 11363 | 2.80% |
| 2025-07-01 | 11.31 | 11.16 | -0.14 | -1.24% | 11.06 | 11.33 | 118259 | 13231 | 3.19% |
| 2025-06-30 | 11.23 | 11.30 | 0.07 | 0.62% | 11.23 | 11.33 | 126894 | 14310 | 3.43% |
| 2025-06-27 | 11.20 | 11.23 | 0.01 | 0.09% | 11.15 | 11.32 | 130410 | 14669 | 3.52% |
| 2025-06-26 | 11.11 | 11.22 | 0.12 | 1.08% | 11.00 | 11.33 | 183672 | 20541 | 4.96% |
| 2025-06-25 | 11.02 | 11.10 | 0.09 | 0.82% | 10.93 | 11.11 | 138095 | 15239 | 3.73% |
| 2025-06-24 | 10.62 | 11.01 | 0.42 | 3.97% | 10.62 | 11.05 | 150814 | 16455 | 4.07% |
| 2025-06-23 | 10.13 | 10.59 | 0.30 | 2.92% | 10.13 | 10.68 | 95216 | 9947 | 2.57% |
| 2025-06-20 | 10.51 | 10.29 | -0.23 | -2.19% | 10.27 | 10.57 | 90956 | 9442 | 2.46% |
| 2025-06-19 | 10.78 | 10.52 | -0.30 | -2.77% | 10.51 | 10.90 | 118220 | 12619 | 3.19% |
| 2025-06-18 | 10.90 | 10.82 | -0.10 | -0.92% | 10.73 | 10.92 | 83265 | 9003 | 2.25% |
| 2025-06-17 | 11.10 | 10.92 | -0.08 | -0.73% | 10.83 | 11.13 | 96908 | 10565 | 2.62% |
| 2025-06-16 | 10.61 | 11.00 | 0.30 | 2.80% | 10.60 | 11.05 | 126397 | 13815 | 3.41% |
| 2025-06-13 | 11.10 | 10.70 | -0.49 | -4.38% | 10.68 | 11.12 | 174946 | 18989 | 4.72% |
| 2025-06-12 | 11.20 | 11.19 | -0.09 | -0.80% | 11.11 | 11.33 | 119149 | 13377 | 3.22% |
| 2025-06-11 | 11.27 | 11.28 | -0.01 | -0.09% | 11.16 | 11.38 | 122397 | 13811 | 3.30% |
| 2025-06-10 | 11.45 | 11.29 | -0.17 | -1.48% | 11.00 | 11.45 | 216898 | 24312 | 5.85% |
| 2025-06-09 | 11.38 | 11.46 | 0.04 | 0.35% | 11.33 | 11.63 | 247998 | 28420 | 6.69% |
| 2025-06-06 | 11.16 | 11.42 | 0.24 | 2.15% | 11.10 | 11.60 | 283729 | 32268 | 7.66% |
| 2025-06-05 | 10.94 | 11.18 | 0.21 | 1.91% | 10.84 | 11.22 | 205076 | 22670 | 5.54% |
| 2025-06-04 | 10.80 | 10.97 | 0.22 | 2.05% | 10.74 | 11.17 | 194990 | 21449 | 5.26% |
| 2025-06-03 | 10.68 | 10.75 | -0.03 | -0.28% | 10.60 | 10.84 | 104300 | 11230 | 2.82% |
| 2025-05-30 | 11.04 | 10.78 | -0.29 | -2.62% | 10.72 | 11.05 | 128779 | 13927 | 3.48% |
| 2025-05-29 | 10.75 | 11.07 | 0.33 | 3.07% | 10.70 | 11.08 | 171944 | 18848 | 4.64% |
| 2025-05-28 | 10.83 | 10.74 | -0.11 | -1.01% | 10.70 | 11.02 | 122092 | 13175 | 3.30% |
| 2025-05-27 | 11.02 | 10.85 | -0.28 | -2.52% | 10.75 | 11.04 | 168806 | 18298 | 4.56% |
| 2025-05-26 | 10.98 | 11.13 | 0.12 | 1.09% | 10.94 | 11.14 | 132176 | 14609 | 3.57% |
| 2025-05-23 | 11.34 | 11.01 | -0.48 | -4.18% | 10.98 | 11.41 | 196075 | 21983 | 5.29% |
| 2025-05-22 | 11.23 | 11.49 | 0.14 | 1.23% | 11.07 | 11.49 | 229696 | 25928 | 6.20% |
| 2025-05-21 | 11.73 | 11.35 | -0.50 | -4.22% | 11.33 | 11.74 | 262090 | 30055 | 7.07% |
| 2025-05-20 | 11.93 | 11.85 | -0.11 | -0.92% | 11.46 | 11.94 | 338038 | 39384 | 9.12% |
| 2025-05-19 | 11.85 | 11.96 | 0.31 | 2.66% | 11.76 | 12.35 | 491668 | 59363 | 13.27% |
| 2025-05-16 | 11.41 | 11.65 | 0.07 | 0.60% | 11.21 | 11.77 | 414865 | 47787 | 11.20% |
| 2025-05-15 | 12.56 | 11.58 | -1.01 | -8.02% | 11.54 | 12.60 | 712944 | 84722 | 19.24% |
| 2025-05-14 | 12.06 | 12.59 | 1.66 | 15.19% | 11.84 | 13.12 | 986460 | 124642 | 26.63% |
| 2025-05-13 | 11.19 | 10.93 | -0.10 | -0.91% | 10.90 | 11.38 | 204461 | 22766 | 5.52% |
| 2025-05-12 | 10.99 | 11.03 | 0.22 | 2.04% | 10.86 | 11.05 | 127397 | 13940 | 3.44% |
| 2025-05-09 | 11.08 | 10.81 | -0.34 | -3.05% | 10.79 | 11.11 | 121670 | 13244 | 3.28% |
| 2025-05-08 | 10.91 | 11.15 | 0.21 | 1.92% | 10.88 | 11.18 | 150165 | 16670 | 4.05% |
| 2025-05-07 | 11.20 | 10.94 | -0.08 | -0.73% | 10.79 | 11.30 | 182103 | 20032 | 4.92% |
| 2025-05-06 | 10.66 | 11.02 | 0.48 | 4.55% | 10.64 | 11.03 | 184069 | 20103 | 4.97% |
| 2025-04-30 | 10.36 | 10.54 | 0.26 | 2.53% | 10.32 | 10.68 | 138524 | 14606 | 3.74% |
| 2025-04-29 | 10.10 | 10.28 | 0.24 | 2.39% | 9.87 | 10.47 | 143370 | 14710 | 3.87% |
| 2025-04-28 | 10.15 | 10.04 | -0.46 | -4.38% | 9.95 | 10.35 | 195913 | 19786 | 5.29% |
| 2025-04-25 | 10.53 | 10.50 | 0.08 | 0.77% | 10.45 | 10.64 | 105729 | 11157 | 2.85% |
| 2025-04-24 | 10.89 | 10.42 | -0.40 | -3.70% | 10.37 | 10.89 | 154332 | 16296 | 4.17% |