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 | 11.87 | 11.70 | -0.17 | -1.43% | 11.66 | 11.94 | 100475 | 11825 | 4.29% |
| 2025-07-31 | 12.21 | 11.87 | -0.52 | -4.20% | 11.78 | 12.37 | 176143 | 21308 | 7.52% |
| 2025-07-30 | 11.80 | 12.39 | 0.69 | 5.90% | 11.52 | 12.45 | 269489 | 32719 | 11.50% |
| 2025-07-29 | 11.71 | 11.70 | -0.09 | -0.76% | 11.59 | 12.07 | 136062 | 16021 | 5.81% |
| 2025-07-28 | 11.26 | 11.79 | 0.55 | 4.89% | 11.21 | 11.93 | 173068 | 20047 | 7.39% |
| 2025-07-25 | 11.12 | 11.24 | 0.13 | 1.17% | 11.10 | 11.28 | 80984 | 9066 | 3.46% |
| 2025-07-24 | 11.02 | 11.11 | 0.11 | 1.00% | 11.00 | 11.14 | 59411 | 6596 | 2.54% |
| 2025-07-23 | 11.21 | 11.00 | -0.22 | -1.96% | 10.96 | 11.24 | 69201 | 7664 | 2.95% |
| 2025-07-22 | 11.33 | 11.22 | -0.11 | -0.97% | 11.15 | 11.39 | 64521 | 7255 | 2.75% |
| 2025-07-21 | 11.32 | 11.33 | -0.02 | -0.18% | 11.24 | 11.39 | 61706 | 6982 | 2.63% |
| 2025-07-18 | 11.42 | 11.35 | -0.02 | -0.18% | 11.16 | 11.48 | 77188 | 8687 | 3.29% |
| 2025-07-17 | 11.24 | 11.37 | 0.12 | 1.07% | 11.21 | 11.42 | 56447 | 6396 | 2.41% |
| 2025-07-16 | 11.28 | 11.25 | -0.05 | -0.44% | 11.20 | 11.38 | 65711 | 7414 | 2.80% |
| 2025-07-15 | 11.71 | 11.30 | -0.29 | -2.50% | 11.20 | 11.76 | 92647 | 10559 | 3.95% |
| 2025-07-14 | 11.60 | 11.59 | 0.02 | 0.17% | 11.50 | 11.69 | 57541 | 6672 | 2.46% |
| 2025-07-11 | 11.67 | 11.57 | -0.11 | -0.94% | 11.46 | 11.72 | 85784 | 9922 | 3.66% |
| 2025-07-10 | 11.87 | 11.68 | -0.11 | -0.93% | 11.63 | 11.90 | 81688 | 9587 | 3.49% |
| 2025-07-09 | 12.12 | 11.79 | -0.21 | -1.75% | 11.75 | 12.13 | 113002 | 13395 | 4.82% |
| 2025-07-08 | 12.19 | 12.00 | -0.14 | -1.15% | 11.81 | 12.23 | 139638 | 16770 | 5.96% |
| 2025-07-07 | 11.93 | 12.14 | 0.17 | 1.42% | 11.71 | 12.49 | 172958 | 21080 | 7.38% |
| 2025-07-04 | 12.36 | 11.97 | -0.39 | -3.16% | 11.86 | 12.36 | 173931 | 20834 | 7.42% |
| 2025-07-03 | 11.95 | 12.36 | 0.50 | 4.22% | 11.56 | 12.65 | 301757 | 36856 | 12.88% |
| 2025-07-02 | 12.02 | 11.86 | -0.15 | -1.25% | 11.77 | 12.12 | 129374 | 15364 | 5.52% |
| 2025-07-01 | 12.04 | 12.01 | -0.04 | -0.33% | 11.88 | 12.59 | 265127 | 32114 | 11.31% |
| 2025-06-30 | 11.70 | 12.05 | 0.50 | 4.33% | 11.65 | 12.18 | 255972 | 30495 | 10.92% |
| 2025-06-27 | 11.72 | 11.55 | -0.12 | -1.03% | 11.49 | 11.79 | 134009 | 15523 | 5.72% |
| 2025-06-26 | 11.75 | 11.67 | -0.17 | -1.44% | 11.63 | 11.99 | 179478 | 21103 | 7.66% |
| 2025-06-25 | 12.15 | 11.84 | -0.36 | -2.95% | 11.69 | 12.20 | 277613 | 32843 | 11.85% |
| 2025-06-24 | 11.81 | 12.20 | 0.50 | 4.27% | 11.81 | 12.65 | 438668 | 53387 | 18.72% |
| 2025-06-23 | 10.39 | 11.70 | 1.21 | 11.53% | 10.21 | 12.26 | 373346 | 42486 | 15.93% |
| 2025-06-20 | 10.14 | 10.49 | 0.35 | 3.45% | 10.14 | 10.84 | 153054 | 16139 | 6.53% |
| 2025-06-19 | 10.32 | 10.14 | -0.21 | -2.03% | 10.08 | 10.55 | 69433 | 7140 | 2.96% |
| 2025-06-18 | 10.34 | 10.35 | 0.01 | 0.10% | 10.19 | 10.35 | 54037 | 5552 | 2.31% |
| 2025-06-17 | 10.38 | 10.34 | -0.04 | -0.39% | 10.22 | 10.50 | 55573 | 5730 | 2.37% |
| 2025-06-16 | 10.26 | 10.38 | 0.21 | 2.06% | 10.00 | 10.53 | 75326 | 7820 | 3.21% |
| 2025-06-13 | 10.50 | 10.17 | -0.34 | -3.24% | 10.10 | 10.52 | 98307 | 10073 | 4.20% |
| 2025-06-12 | 10.63 | 10.51 | -0.16 | -1.50% | 10.40 | 10.67 | 86464 | 9094 | 3.69% |
| 2025-06-11 | 10.53 | 10.67 | -0.10 | -0.93% | 10.45 | 10.83 | 149422 | 15948 | 6.38% |
| 2025-06-10 | 11.14 | 10.77 | -0.37 | -3.32% | 10.68 | 11.16 | 165261 | 18023 | 7.05% |
| 2025-06-09 | 11.18 | 11.14 | -0.03 | -0.27% | 10.98 | 11.28 | 198271 | 22053 | 8.46% |
| 2025-06-06 | 10.80 | 11.17 | 0.54 | 5.08% | 10.68 | 11.28 | 253098 | 27968 | 10.80% |
| 2025-06-05 | 10.62 | 10.63 | 0.01 | 0.09% | 10.52 | 10.83 | 56967 | 6053 | 2.43% |
| 2025-06-04 | 10.36 | 10.62 | 0.23 | 2.21% | 10.33 | 10.67 | 68380 | 7200 | 2.92% |
| 2025-06-03 | 10.35 | 10.39 | 0.03 | 0.29% | 10.31 | 10.53 | 44838 | 4671 | 1.91% |
| 2025-05-30 | 10.60 | 10.36 | -0.28 | -2.63% | 10.29 | 10.69 | 57674 | 6013 | 2.46% |
| 2025-05-29 | 10.40 | 10.64 | 0.24 | 2.31% | 10.35 | 10.73 | 70408 | 7449 | 3.00% |
| 2025-05-28 | 10.60 | 10.40 | -0.21 | -1.98% | 10.34 | 10.66 | 61604 | 6441 | 2.63% |
| 2025-05-27 | 10.51 | 10.61 | 0.06 | 0.57% | 10.43 | 10.65 | 79551 | 8406 | 3.39% |
| 2025-05-26 | 10.80 | 10.55 | -0.25 | -2.31% | 10.36 | 10.85 | 161817 | 17099 | 6.91% |
| 2025-05-23 | 10.67 | 10.80 | 0.30 | 2.86% | 10.39 | 10.99 | 151439 | 16330 | 6.46% |
| 2025-05-22 | 10.90 | 10.50 | -0.29 | -2.69% | 10.40 | 10.91 | 106270 | 11324 | 4.53% |
| 2025-05-21 | 10.54 | 10.79 | 0.24 | 2.27% | 10.35 | 11.18 | 184193 | 19827 | 7.86% |
| 2025-05-20 | 10.59 | 10.55 | 0.00 | 0.00% | 10.49 | 10.61 | 54299 | 5723 | 2.32% |
| 2025-05-19 | 10.27 | 10.55 | 0.10 | 0.96% | 10.27 | 10.63 | 75973 | 7936 | 3.24% |
| 2025-05-16 | 10.55 | 10.45 | -0.10 | -0.95% | 10.31 | 10.67 | 117691 | 12333 | 5.02% |
| 2025-05-15 | 10.45 | 10.55 | 0.06 | 0.57% | 10.40 | 10.71 | 94118 | 9937 | 4.02% |
| 2025-05-14 | 10.52 | 10.49 | -0.03 | -0.29% | 10.41 | 10.61 | 76114 | 7993 | 3.25% |
| 2025-05-13 | 10.68 | 10.52 | 0.01 | 0.10% | 10.45 | 10.69 | 97732 | 10334 | 4.17% |
| 2025-05-12 | 10.27 | 10.51 | 0.28 | 2.74% | 10.25 | 10.78 | 153149 | 16093 | 6.54% |
| 2025-05-09 | 10.49 | 10.23 | -0.13 | -1.25% | 10.17 | 10.65 | 152325 | 15775 | 6.50% |
| 2025-05-08 | 10.57 | 10.36 | -0.41 | -3.81% | 10.16 | 10.57 | 231962 | 23993 | 9.90% |
| 2025-05-07 | 10.39 | 10.77 | 0.49 | 4.77% | 10.16 | 11.18 | 163208 | 17049 | 6.96% |
| 2025-05-06 | 9.98 | 10.28 | 0.44 | 4.47% | 9.81 | 10.29 | 114046 | 11579 | 4.87% |
| 2025-04-30 | 9.60 | 9.84 | 0.16 | 1.65% | 9.60 | 10.04 | 94233 | 9276 | 4.02% |
| 2025-04-29 | 9.39 | 9.68 | 0.30 | 3.20% | 9.36 | 9.73 | 91404 | 8805 | 3.90% |
| 2025-04-28 | 9.50 | 9.38 | 0.10 | 1.08% | 9.22 | 9.53 | 91536 | 8568 | 3.91% |
| 2025-04-25 | 9.09 | 9.28 | 0.30 | 3.34% | 8.93 | 9.34 | 89198 | 8202 | 3.81% |
| 2025-04-24 | 9.15 | 8.98 | -0.14 | -1.54% | 8.86 | 9.15 | 46545 | 4179 | 1.99% |