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 | 11.48 | 11.51 | 0.04 | 0.35% | 11.46 | 11.64 | 30596 | 3525 | 1.34% |
| 2025-07-31 | 11.47 | 11.47 | 0.00 | 0.00% | 11.40 | 11.65 | 46778 | 5388 | 2.05% |
| 2025-07-30 | 11.52 | 11.47 | -0.08 | -0.69% | 11.40 | 11.58 | 34589 | 3972 | 1.52% |
| 2025-07-29 | 11.74 | 11.55 | -0.19 | -1.62% | 11.37 | 11.76 | 60531 | 6968 | 2.65% |
| 2025-07-28 | 11.58 | 11.74 | 0.18 | 1.56% | 11.56 | 11.84 | 74026 | 8677 | 3.25% |
| 2025-07-25 | 11.68 | 11.56 | -0.12 | -1.03% | 11.51 | 11.69 | 54093 | 6261 | 2.37% |
| 2025-07-24 | 11.70 | 11.68 | 0.03 | 0.26% | 11.58 | 11.70 | 49554 | 5775 | 2.17% |
| 2025-07-23 | 11.76 | 11.65 | 0.00 | 0.00% | 11.53 | 11.76 | 59324 | 6892 | 2.60% |
| 2025-07-22 | 12.01 | 11.65 | -0.30 | -2.51% | 11.63 | 12.01 | 89680 | 10563 | 3.93% |
| 2025-07-21 | 11.90 | 11.95 | 0.08 | 0.67% | 11.80 | 11.98 | 74076 | 8829 | 3.25% |
| 2025-07-18 | 11.86 | 11.87 | 0.01 | 0.08% | 11.82 | 12.19 | 76079 | 9092 | 3.34% |
| 2025-07-17 | 11.85 | 11.86 | 0.02 | 0.17% | 11.70 | 11.91 | 50947 | 6004 | 2.23% |
| 2025-07-16 | 12.03 | 11.84 | -0.21 | -1.74% | 11.80 | 12.04 | 61259 | 7289 | 2.69% |
| 2025-07-15 | 11.93 | 12.05 | 0.29 | 2.47% | 11.73 | 12.05 | 99447 | 11869 | 4.36% |
| 2025-07-14 | 11.72 | 11.76 | 0.01 | 0.09% | 11.67 | 11.82 | 38945 | 4569 | 1.71% |
| 2025-07-11 | 11.83 | 11.75 | -0.10 | -0.84% | 11.63 | 11.85 | 45409 | 5320 | 1.99% |
| 2025-07-10 | 11.98 | 11.85 | -0.15 | -1.25% | 11.71 | 11.98 | 65664 | 7750 | 2.88% |
| 2025-07-09 | 11.97 | 12.00 | 0.02 | 0.17% | 11.87 | 12.11 | 63602 | 7632 | 2.79% |
| 2025-07-08 | 11.91 | 11.98 | 0.07 | 0.59% | 11.82 | 12.01 | 85854 | 10225 | 3.77% |
| 2025-07-07 | 11.70 | 11.91 | 0.16 | 1.36% | 11.53 | 11.92 | 56612 | 6649 | 2.48% |
| 2025-07-04 | 11.77 | 11.75 | -0.02 | -0.17% | 11.52 | 11.84 | 61716 | 7197 | 2.71% |
| 2025-07-03 | 11.56 | 11.77 | 0.21 | 1.82% | 11.53 | 11.81 | 75952 | 8872 | 3.33% |
| 2025-07-02 | 11.40 | 11.56 | 0.12 | 1.05% | 11.31 | 11.60 | 78698 | 9046 | 3.45% |
| 2025-07-01 | 11.43 | 11.44 | -0.01 | -0.09% | 11.23 | 11.49 | 61151 | 6932 | 2.68% |
| 2025-06-30 | 11.40 | 11.45 | -0.04 | -0.35% | 11.20 | 11.45 | 70261 | 7946 | 3.08% |
| 2025-06-27 | 11.69 | 11.49 | -0.20 | -1.71% | 11.24 | 11.72 | 113836 | 12956 | 4.99% |
| 2025-06-26 | 11.87 | 11.69 | -0.19 | -1.60% | 11.55 | 11.91 | 64932 | 7595 | 2.85% |
| 2025-06-25 | 11.63 | 11.88 | 0.25 | 2.15% | 11.63 | 11.93 | 69910 | 8247 | 3.07% |
| 2025-06-24 | 11.40 | 11.63 | 0.31 | 2.74% | 11.36 | 11.75 | 58985 | 6816 | 2.59% |
| 2025-06-23 | 11.37 | 11.32 | -0.11 | -0.96% | 11.25 | 11.48 | 58355 | 6618 | 2.56% |
| 2025-06-20 | 11.95 | 11.43 | -0.55 | -4.59% | 11.43 | 12.16 | 112873 | 13325 | 4.95% |
| 2025-06-19 | 12.03 | 11.98 | -0.05 | -0.42% | 11.73 | 12.13 | 80559 | 9601 | 3.53% |
| 2025-06-18 | 11.83 | 12.03 | 0.21 | 1.78% | 11.64 | 12.05 | 78225 | 9287 | 3.43% |
| 2025-06-17 | 12.08 | 11.82 | -0.26 | -2.15% | 11.72 | 12.09 | 74025 | 8756 | 3.25% |
| 2025-06-16 | 12.27 | 12.08 | -0.20 | -1.63% | 12.07 | 12.45 | 83135 | 10152 | 3.65% |
| 2025-06-13 | 12.26 | 12.28 | 0.00 | 0.00% | 12.10 | 12.47 | 129571 | 15936 | 5.68% |
| 2025-06-12 | 11.98 | 12.28 | 0.28 | 2.33% | 11.96 | 12.38 | 160263 | 19572 | 7.03% |
| 2025-06-11 | 11.58 | 12.00 | 0.42 | 3.63% | 11.53 | 12.16 | 118891 | 14072 | 5.21% |
| 2025-06-10 | 11.85 | 11.58 | -0.22 | -1.86% | 11.53 | 11.85 | 76706 | 8956 | 3.36% |
| 2025-06-09 | 12.12 | 11.80 | -0.31 | -2.56% | 11.78 | 12.18 | 89954 | 10668 | 3.95% |
| 2025-06-06 | 12.20 | 12.11 | 0.10 | 0.83% | 12.02 | 12.37 | 97716 | 11912 | 4.29% |
| 2025-06-05 | 12.49 | 12.01 | -0.25 | -2.04% | 11.87 | 12.49 | 132582 | 15952 | 5.82% |
| 2025-06-04 | 11.81 | 12.26 | 0.49 | 4.16% | 11.53 | 12.28 | 185197 | 22008 | 8.12% |
| 2025-06-03 | 16.32 | 16.69 | 0.27 | 1.64% | 16.20 | 16.69 | 71337 | 11787 | 4.38% |
| 2025-05-30 | 16.42 | 16.42 | 0.08 | 0.49% | 16.30 | 16.60 | 43531 | 7151 | 2.67% |
| 2025-05-29 | 16.30 | 16.34 | -0.02 | -0.12% | 16.16 | 16.45 | 41971 | 6855 | 2.58% |
| 2025-05-28 | 16.15 | 16.36 | 0.23 | 1.43% | 16.07 | 16.49 | 63825 | 10422 | 3.92% |
| 2025-05-27 | 16.15 | 16.13 | 0.20 | 1.26% | 15.75 | 16.20 | 42482 | 6782 | 2.61% |
| 2025-05-26 | 15.80 | 15.93 | 0.13 | 0.82% | 15.80 | 16.28 | 50198 | 8031 | 3.08% |
| 2025-05-23 | 16.30 | 15.80 | -0.22 | -1.37% | 15.76 | 16.32 | 42008 | 6717 | 2.58% |
| 2025-05-22 | 16.36 | 16.02 | -0.38 | -2.32% | 15.98 | 16.47 | 46838 | 7601 | 2.88% |
| 2025-05-21 | 16.55 | 16.40 | -0.03 | -0.18% | 16.25 | 16.59 | 37911 | 6218 | 2.33% |
| 2025-05-20 | 16.35 | 16.43 | 0.08 | 0.49% | 16.23 | 16.54 | 49987 | 8204 | 3.07% |
| 2025-05-19 | 16.66 | 16.35 | -0.23 | -1.39% | 16.16 | 16.66 | 72150 | 11768 | 4.43% |
| 2025-05-16 | 16.30 | 16.58 | 0.38 | 2.35% | 16.20 | 16.97 | 96081 | 15931 | 5.90% |
| 2025-05-15 | 16.50 | 16.20 | -0.28 | -1.70% | 16.18 | 16.56 | 27861 | 4544 | 1.71% |
| 2025-05-14 | 16.35 | 16.48 | 0.00 | 0.00% | 16.22 | 16.50 | 34892 | 5702 | 2.14% |
| 2025-05-13 | 16.61 | 16.48 | -0.06 | -0.36% | 16.28 | 16.79 | 42926 | 7079 | 2.64% |
| 2025-05-12 | 16.46 | 16.54 | 0.17 | 1.04% | 16.33 | 16.60 | 55047 | 9067 | 3.38% |
| 2025-05-09 | 16.40 | 16.37 | 0.01 | 0.06% | 16.12 | 16.50 | 41442 | 6748 | 2.54% |
| 2025-05-08 | 16.25 | 16.36 | -0.04 | -0.24% | 16.20 | 16.50 | 41364 | 6757 | 2.54% |
| 2025-05-07 | 16.24 | 16.40 | 0.32 | 1.99% | 16.02 | 16.86 | 84235 | 13842 | 5.17% |
| 2025-05-06 | 15.87 | 16.08 | 0.18 | 1.13% | 15.60 | 16.42 | 69362 | 11100 | 4.26% |
| 2025-04-30 | 16.50 | 15.90 | -0.52 | -3.17% | 15.58 | 16.50 | 65690 | 10444 | 4.03% |
| 2025-04-29 | 16.32 | 16.42 | 0.10 | 0.61% | 16.28 | 16.50 | 25989 | 4260 | 1.60% |
| 2025-04-28 | 16.46 | 16.32 | -0.03 | -0.18% | 16.15 | 16.46 | 30862 | 5033 | 1.90% |
| 2025-04-25 | 16.49 | 16.35 | -0.01 | -0.06% | 16.13 | 16.49 | 45301 | 7379 | 2.78% |
| 2025-04-24 | 16.60 | 16.36 | -0.09 | -0.55% | 16.11 | 16.70 | 63054 | 10342 | 3.87% |