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 | 11.91 | 12.13 | 0.22 | 1.85% | 11.91 | 12.19 | 61412 | 7423 | 3.81% |
| 2025-07-31 | 12.07 | 11.91 | -0.19 | -1.57% | 11.86 | 12.12 | 49605 | 5938 | 3.08% |
| 2025-07-30 | 12.17 | 12.10 | -0.08 | -0.66% | 11.98 | 12.23 | 55859 | 6756 | 3.46% |
| 2025-07-29 | 12.23 | 12.18 | -0.02 | -0.16% | 11.98 | 12.28 | 58001 | 7018 | 3.60% |
| 2025-07-28 | 12.20 | 12.20 | 0.02 | 0.16% | 12.08 | 12.25 | 44726 | 5445 | 2.77% |
| 2025-07-25 | 12.15 | 12.18 | 0.04 | 0.33% | 12.09 | 12.19 | 42366 | 5147 | 2.63% |
| 2025-07-24 | 12.02 | 12.14 | 0.06 | 0.50% | 12.02 | 12.16 | 67908 | 8227 | 4.21% |
| 2025-07-23 | 12.27 | 12.08 | -0.13 | -1.06% | 12.04 | 12.39 | 96444 | 11773 | 5.98% |
| 2025-07-22 | 12.23 | 12.21 | 0.00 | 0.00% | 12.03 | 12.38 | 88743 | 10794 | 5.50% |
| 2025-07-21 | 12.14 | 12.21 | 0.13 | 1.08% | 12.10 | 12.25 | 71112 | 8656 | 4.41% |
| 2025-07-18 | 12.20 | 12.08 | -0.10 | -0.82% | 12.03 | 12.27 | 87749 | 10643 | 5.44% |
| 2025-07-17 | 12.34 | 12.18 | -0.08 | -0.65% | 12.09 | 12.34 | 124280 | 15126 | 7.71% |
| 2025-07-16 | 12.45 | 12.26 | -0.25 | -2.00% | 12.18 | 12.49 | 117400 | 14426 | 7.28% |
| 2025-07-15 | 12.78 | 12.51 | -0.49 | -3.77% | 12.37 | 12.93 | 193896 | 24335 | 12.03% |
| 2025-07-14 | 12.18 | 13.00 | 0.83 | 6.82% | 12.00 | 13.19 | 285163 | 36172 | 17.69% |
| 2025-07-11 | 12.49 | 12.17 | -0.52 | -4.10% | 12.15 | 12.69 | 256384 | 31637 | 15.90% |
| 2025-07-10 | 11.75 | 12.69 | 0.95 | 8.09% | 11.75 | 13.74 | 349354 | 44413 | 21.67% |
| 2025-07-09 | 11.87 | 11.74 | -0.13 | -1.10% | 11.68 | 11.91 | 48499 | 5703 | 3.01% |
| 2025-07-08 | 11.77 | 11.87 | 0.04 | 0.34% | 11.67 | 11.99 | 67158 | 7944 | 4.17% |
| 2025-07-07 | 11.52 | 11.83 | 0.34 | 2.96% | 11.48 | 11.85 | 66311 | 7776 | 4.11% |
| 2025-07-04 | 11.68 | 11.49 | -0.20 | -1.71% | 11.47 | 11.79 | 53916 | 6237 | 3.34% |
| 2025-07-03 | 11.66 | 11.69 | -0.04 | -0.34% | 11.56 | 11.79 | 89084 | 10370 | 5.53% |
| 2025-07-02 | 11.49 | 11.73 | 0.22 | 1.91% | 11.36 | 11.85 | 131440 | 15302 | 8.15% |
| 2025-07-01 | 11.42 | 11.51 | 0.11 | 0.96% | 11.35 | 11.52 | 58964 | 6749 | 3.66% |
| 2025-06-30 | 11.35 | 11.40 | 0.08 | 0.71% | 11.30 | 11.46 | 44751 | 5089 | 2.78% |
| 2025-06-27 | 11.23 | 11.32 | 0.12 | 1.07% | 11.14 | 11.38 | 54109 | 6093 | 3.36% |
| 2025-06-26 | 11.17 | 11.20 | 0.08 | 0.72% | 11.10 | 11.37 | 49460 | 5557 | 3.07% |
| 2025-06-25 | 11.33 | 11.32 | -0.01 | -0.09% | 11.20 | 11.40 | 43182 | 4880 | 2.68% |
| 2025-06-24 | 11.02 | 11.33 | 0.29 | 2.63% | 10.96 | 11.35 | 51156 | 5728 | 3.17% |
| 2025-06-23 | 10.65 | 11.04 | 0.34 | 3.18% | 10.58 | 11.06 | 50767 | 5547 | 3.15% |
| 2025-06-20 | 10.54 | 10.70 | 0.13 | 1.23% | 10.54 | 10.96 | 48703 | 5247 | 3.02% |
| 2025-06-19 | 10.72 | 10.57 | -0.19 | -1.77% | 10.54 | 10.84 | 35750 | 3811 | 2.22% |
| 2025-06-18 | 10.85 | 10.76 | -0.14 | -1.28% | 10.64 | 10.86 | 31268 | 3355 | 1.94% |
| 2025-06-17 | 10.97 | 10.90 | -0.05 | -0.46% | 10.84 | 11.04 | 29037 | 3166 | 1.80% |
| 2025-06-16 | 10.94 | 10.95 | -0.07 | -0.64% | 10.92 | 11.17 | 34478 | 3804 | 2.14% |
| 2025-06-13 | 11.19 | 11.02 | -0.25 | -2.22% | 10.98 | 11.28 | 45162 | 4997 | 2.80% |
| 2025-06-12 | 11.22 | 11.27 | -0.02 | -0.18% | 11.09 | 11.31 | 47252 | 5294 | 2.93% |
| 2025-06-11 | 11.23 | 11.29 | 0.09 | 0.80% | 11.20 | 11.50 | 50990 | 5768 | 3.16% |
| 2025-06-10 | 11.40 | 11.20 | -0.26 | -2.27% | 11.07 | 11.45 | 64847 | 7293 | 4.02% |
| 2025-06-09 | 11.31 | 11.46 | 0.31 | 2.78% | 11.12 | 11.50 | 91716 | 10421 | 5.69% |
| 2025-06-06 | 11.04 | 11.15 | 0.17 | 1.55% | 11.00 | 11.20 | 51482 | 5731 | 3.19% |
| 2025-06-05 | 11.11 | 10.98 | -0.13 | -1.17% | 10.93 | 11.11 | 29814 | 3279 | 1.85% |
| 2025-06-04 | 11.00 | 11.11 | 0.09 | 0.82% | 11.00 | 11.19 | 33557 | 3729 | 2.08% |
| 2025-06-03 | 10.82 | 11.02 | 0.11 | 1.01% | 10.82 | 11.19 | 39357 | 4346 | 2.44% |
| 2025-05-30 | 11.00 | 10.91 | -0.07 | -0.64% | 10.82 | 11.00 | 29008 | 3157 | 1.80% |
| 2025-05-29 | 10.88 | 10.98 | 0.08 | 0.73% | 10.80 | 11.04 | 33457 | 3667 | 2.08% |
| 2025-05-28 | 11.20 | 10.90 | -0.30 | -2.68% | 10.87 | 11.20 | 47016 | 5152 | 2.92% |
| 2025-05-27 | 11.00 | 11.20 | 0.18 | 1.63% | 10.88 | 11.24 | 48890 | 5407 | 3.03% |
| 2025-05-26 | 11.07 | 11.02 | -0.06 | -0.54% | 10.91 | 11.13 | 39674 | 4371 | 2.46% |
| 2025-05-23 | 10.94 | 11.08 | 0.11 | 1.00% | 10.91 | 11.30 | 57455 | 6398 | 3.56% |
| 2025-05-22 | 11.25 | 10.97 | -0.24 | -2.14% | 10.92 | 11.33 | 66965 | 7426 | 4.15% |
| 2025-05-21 | 11.25 | 11.21 | -0.11 | -0.97% | 11.16 | 11.31 | 45993 | 5164 | 2.85% |
| 2025-05-20 | 11.36 | 11.32 | -0.11 | -0.96% | 11.23 | 11.45 | 51536 | 5827 | 3.20% |
| 2025-05-19 | 11.46 | 11.43 | 0.16 | 1.42% | 11.20 | 11.46 | 68401 | 7766 | 4.24% |
| 2025-05-16 | 11.14 | 11.27 | -0.03 | -0.27% | 11.14 | 11.40 | 79811 | 9004 | 4.95% |
| 2025-05-15 | 11.24 | 11.30 | 0.12 | 1.07% | 11.23 | 11.76 | 126754 | 14552 | 7.86% |
| 2025-05-14 | 11.40 | 11.18 | -0.30 | -2.61% | 11.16 | 11.43 | 97135 | 10933 | 6.02% |
| 2025-05-13 | 11.38 | 11.48 | 0.14 | 1.23% | 11.21 | 11.75 | 115107 | 13156 | 7.14% |
| 2025-05-12 | 11.16 | 11.34 | 0.16 | 1.43% | 11.06 | 11.57 | 113677 | 12846 | 7.05% |
| 2025-05-09 | 11.10 | 11.18 | 0.01 | 0.09% | 10.87 | 11.36 | 98423 | 10924 | 6.10% |
| 2025-05-08 | 10.88 | 11.17 | 0.09 | 0.81% | 10.73 | 11.24 | 136417 | 15071 | 8.46% |
| 2025-05-07 | 10.60 | 11.08 | 0.52 | 4.92% | 10.60 | 11.16 | 154496 | 16806 | 9.58% |
| 2025-05-06 | 10.40 | 10.56 | 0.17 | 1.64% | 10.40 | 10.61 | 61868 | 6506 | 3.84% |
| 2025-04-30 | 10.58 | 10.39 | -0.23 | -2.17% | 10.34 | 10.62 | 63051 | 6562 | 3.91% |
| 2025-04-29 | 10.38 | 10.62 | 0.32 | 3.11% | 10.35 | 10.73 | 82297 | 8698 | 5.10% |
| 2025-04-28 | 10.30 | 10.30 | -0.05 | -0.48% | 10.00 | 10.34 | 49823 | 5085 | 3.09% |
| 2025-04-25 | 10.31 | 10.35 | -0.03 | -0.29% | 10.24 | 10.42 | 60502 | 6254 | 3.75% |
| 2025-04-24 | 10.40 | 10.38 | 0.00 | 0.00% | 10.24 | 10.59 | 74426 | 7727 | 4.62% |