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 | 11.76 | 11.63 | -0.28 | -2.35% | 11.52 | 12.13 | 391833 | 46230 | 11.94% |
| 2025-07-31 | 12.25 | 11.91 | -0.13 | -1.08% | 11.85 | 12.78 | 617629 | 75801 | 18.82% |
| 2025-07-30 | 12.22 | 12.04 | -0.19 | -1.55% | 11.85 | 12.33 | 406145 | 48762 | 12.37% |
| 2025-07-29 | 11.91 | 12.23 | 0.30 | 2.51% | 11.75 | 12.28 | 679621 | 82060 | 20.70% |
| 2025-07-28 | 10.70 | 11.93 | 1.30 | 12.23% | 10.66 | 12.34 | 841512 | 96528 | 25.64% |
| 2025-07-25 | 10.85 | 10.63 | -0.17 | -1.57% | 10.54 | 10.92 | 233882 | 24943 | 7.13% |
| 2025-07-24 | 10.80 | 10.80 | 0.03 | 0.28% | 10.63 | 11.02 | 298849 | 32261 | 9.10% |
| 2025-07-23 | 10.86 | 10.77 | -0.15 | -1.37% | 10.65 | 10.94 | 231697 | 24954 | 7.06% |
| 2025-07-22 | 11.21 | 10.92 | -0.33 | -2.93% | 10.85 | 11.44 | 423439 | 46928 | 12.90% |
| 2025-07-21 | 11.46 | 11.25 | -0.08 | -0.71% | 10.96 | 11.60 | 511317 | 57072 | 15.58% |
| 2025-07-18 | 11.05 | 11.33 | 0.44 | 4.04% | 10.98 | 12.48 | 802723 | 93455 | 24.45% |
| 2025-07-17 | 10.42 | 10.89 | 0.54 | 5.22% | 10.30 | 11.10 | 475154 | 51389 | 14.48% |
| 2025-07-16 | 10.24 | 10.35 | -0.07 | -0.67% | 10.22 | 10.60 | 281291 | 29314 | 8.57% |
| 2025-07-15 | 10.51 | 10.42 | -0.14 | -1.33% | 10.36 | 11.17 | 433255 | 46390 | 13.20% |
| 2025-07-14 | 10.49 | 10.56 | 0.02 | 0.19% | 10.36 | 10.68 | 226295 | 23830 | 6.89% |
| 2025-07-11 | 11.00 | 10.54 | -0.19 | -1.77% | 10.35 | 11.10 | 413479 | 43805 | 12.60% |
| 2025-07-10 | 11.01 | 10.73 | -0.37 | -3.33% | 10.66 | 11.28 | 445857 | 48292 | 13.58% |
| 2025-07-09 | 11.22 | 11.10 | -0.09 | -0.80% | 11.04 | 11.75 | 739465 | 83638 | 22.53% |
| 2025-07-08 | 10.92 | 11.19 | 0.66 | 6.27% | 10.80 | 11.30 | 723697 | 80475 | 22.05% |
| 2025-07-07 | 10.64 | 10.53 | -0.20 | -1.86% | 10.50 | 10.90 | 356346 | 37942 | 10.86% |
| 2025-07-04 | 10.92 | 10.73 | -0.04 | -0.37% | 10.67 | 11.08 | 532546 | 57829 | 16.22% |
| 2025-07-03 | 10.32 | 10.77 | 0.49 | 4.77% | 10.28 | 10.87 | 539144 | 56945 | 16.42% |
| 2025-07-02 | 10.86 | 10.28 | -0.87 | -7.80% | 10.18 | 10.86 | 552408 | 57336 | 16.83% |
| 2025-07-01 | 11.50 | 11.15 | -0.46 | -3.96% | 11.01 | 11.50 | 535906 | 60100 | 16.33% |
| 2025-06-30 | 11.18 | 11.61 | 0.01 | 0.09% | 11.10 | 11.80 | 790217 | 90267 | 24.07% |
| 2025-06-27 | 10.61 | 11.60 | 0.65 | 5.94% | 10.52 | 11.79 | 994320 | 110047 | 30.29% |
| 2025-06-26 | 10.77 | 10.95 | 0.42 | 3.99% | 10.67 | 12.50 | 1076495 | 122935 | 32.79% |
| 2025-06-25 | 11.00 | 10.53 | -0.67 | -5.98% | 10.43 | 11.00 | 681507 | 72491 | 20.76% |
| 2025-06-24 | 10.68 | 11.20 | 0.40 | 3.70% | 10.32 | 11.49 | 1026303 | 112076 | 31.27% |
| 2025-06-23 | 10.08 | 10.80 | -0.13 | -1.19% | 9.81 | 10.99 | 836752 | 87924 | 25.49% |
| 2025-06-20 | 10.38 | 10.93 | 0.32 | 3.02% | 10.10 | 11.20 | 941078 | 102077 | 28.67% |
| 2025-06-19 | 11.00 | 10.61 | -0.02 | -0.19% | 10.50 | 11.90 | 1364474 | 152960 | 41.57% |
| 2025-06-18 | 8.82 | 10.63 | 1.77 | 19.98% | 8.72 | 10.63 | 1041662 | 102998 | 31.73% |
| 2025-06-17 | 9.27 | 8.86 | -0.22 | -2.42% | 8.69 | 9.35 | 525849 | 46602 | 16.02% |
| 2025-06-16 | 8.05 | 9.08 | 1.03 | 12.80% | 8.03 | 9.60 | 612780 | 55133 | 18.67% |
| 2025-06-13 | 8.15 | 8.05 | -0.15 | -1.83% | 8.02 | 8.20 | 66494 | 5377 | 2.03% |
| 2025-06-12 | 8.24 | 8.20 | -0.01 | -0.12% | 8.10 | 8.27 | 46719 | 3834 | 1.42% |
| 2025-06-11 | 8.19 | 8.21 | 0.05 | 0.61% | 8.11 | 8.29 | 57757 | 4754 | 1.76% |
| 2025-06-10 | 8.26 | 8.16 | -0.05 | -0.61% | 8.04 | 8.28 | 78220 | 6385 | 2.38% |
| 2025-06-09 | 8.20 | 8.21 | 0.05 | 0.61% | 8.16 | 8.29 | 52199 | 4293 | 1.59% |
| 2025-06-06 | 8.10 | 8.16 | 0.02 | 0.25% | 8.08 | 8.18 | 66518 | 5409 | 2.03% |
| 2025-06-05 | 7.98 | 8.14 | 0.17 | 2.13% | 7.90 | 8.15 | 87801 | 7078 | 2.67% |
| 2025-06-04 | 7.83 | 7.97 | 0.14 | 1.79% | 7.83 | 8.01 | 55703 | 4434 | 1.70% |
| 2025-06-03 | 7.83 | 7.83 | 0.03 | 0.38% | 7.78 | 7.95 | 59518 | 4684 | 1.81% |
| 2025-05-30 | 7.98 | 7.80 | -0.24 | -2.99% | 7.78 | 8.02 | 62473 | 4905 | 1.90% |
| 2025-05-29 | 7.80 | 8.04 | 0.20 | 2.55% | 7.80 | 8.04 | 79416 | 6339 | 2.42% |
| 2025-05-28 | 7.89 | 7.84 | -0.05 | -0.63% | 7.80 | 7.97 | 48327 | 3795 | 1.47% |
| 2025-05-27 | 7.90 | 7.89 | -0.02 | -0.25% | 7.82 | 8.01 | 61836 | 4876 | 1.88% |
| 2025-05-26 | 7.73 | 7.91 | 0.13 | 1.67% | 7.73 | 7.98 | 54016 | 4266 | 1.65% |
| 2025-05-23 | 7.90 | 7.78 | -0.16 | -2.02% | 7.75 | 7.99 | 62037 | 4878 | 1.89% |
| 2025-05-22 | 7.95 | 7.94 | -0.09 | -1.12% | 7.92 | 8.14 | 67945 | 5440 | 2.07% |
| 2025-05-21 | 8.05 | 8.03 | -0.07 | -0.86% | 7.93 | 8.08 | 52695 | 4215 | 1.61% |
| 2025-05-20 | 8.07 | 8.10 | 0.03 | 0.37% | 7.96 | 8.10 | 51833 | 4172 | 1.58% |
| 2025-05-19 | 8.03 | 8.07 | 0.09 | 1.13% | 7.87 | 8.07 | 61427 | 4909 | 1.87% |
| 2025-05-16 | 7.91 | 7.98 | 0.06 | 0.76% | 7.88 | 8.03 | 61040 | 4870 | 1.86% |
| 2025-05-15 | 7.98 | 7.92 | -0.08 | -1.00% | 7.88 | 8.08 | 59751 | 4739 | 1.82% |
| 2025-05-14 | 8.01 | 8.00 | -0.03 | -0.37% | 7.94 | 8.09 | 67634 | 5417 | 2.06% |
| 2025-05-13 | 8.16 | 8.03 | -0.05 | -0.62% | 8.01 | 8.20 | 56404 | 4559 | 1.72% |
| 2025-05-12 | 7.99 | 8.08 | 0.10 | 1.25% | 7.99 | 8.13 | 75184 | 6072 | 2.29% |
| 2025-05-09 | 8.03 | 7.98 | -0.11 | -1.36% | 7.90 | 8.09 | 75586 | 6031 | 2.30% |
| 2025-05-08 | 7.80 | 8.09 | 0.29 | 3.72% | 7.75 | 8.12 | 107280 | 8574 | 3.27% |
| 2025-05-07 | 7.81 | 7.80 | 0.04 | 0.52% | 7.73 | 7.89 | 73386 | 5723 | 2.24% |
| 2025-05-06 | 7.53 | 7.76 | 0.29 | 3.88% | 7.53 | 7.78 | 84593 | 6522 | 2.58% |
| 2025-04-30 | 7.36 | 7.47 | 0.11 | 1.49% | 7.34 | 7.54 | 61223 | 4577 | 1.87% |
| 2025-04-29 | 7.15 | 7.36 | 0.16 | 2.22% | 7.15 | 7.45 | 77737 | 5713 | 2.37% |
| 2025-04-28 | 7.13 | 7.20 | 0.08 | 1.12% | 7.13 | 7.26 | 96761 | 6961 | 2.95% |
| 2025-04-25 | 7.28 | 7.12 | -0.18 | -2.47% | 6.98 | 7.30 | 156199 | 11146 | 4.76% |
| 2025-04-24 | 7.15 | 7.30 | 0.13 | 1.81% | 7.07 | 7.40 | 150592 | 10962 | 4.59% |