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 | 11.21 | 11.24 | 0.01 | 0.09% | 11.15 | 11.44 | 95776 | 10789 | 2.39% |
| 2025-07-31 | 11.42 | 11.23 | -0.18 | -1.58% | 11.16 | 11.57 | 124621 | 14132 | 3.11% |
| 2025-07-30 | 11.69 | 11.41 | -0.18 | -1.55% | 11.35 | 11.78 | 170300 | 19598 | 4.24% |
| 2025-07-29 | 11.78 | 11.59 | -0.23 | -1.95% | 11.41 | 11.87 | 188673 | 21912 | 4.70% |
| 2025-07-28 | 11.50 | 11.82 | 0.50 | 4.42% | 11.40 | 12.75 | 296035 | 35539 | 7.38% |
| 2025-07-25 | 11.28 | 11.32 | -0.21 | -1.82% | 11.14 | 12.21 | 285031 | 32976 | 7.10% |
| 2025-07-24 | 11.92 | 11.53 | 0.17 | 1.50% | 11.21 | 12.59 | 383998 | 45185 | 9.57% |
| 2025-07-23 | 10.78 | 11.36 | 0.61 | 5.67% | 10.61 | 11.41 | 235203 | 26028 | 5.86% |
| 2025-07-22 | 10.96 | 10.75 | -0.21 | -1.92% | 10.67 | 11.08 | 87379 | 9430 | 2.18% |
| 2025-07-21 | 10.89 | 10.96 | 0.08 | 0.74% | 10.62 | 11.10 | 122578 | 13309 | 3.05% |
| 2025-07-18 | 11.00 | 10.88 | -0.16 | -1.45% | 10.72 | 11.12 | 126947 | 13736 | 3.16% |
| 2025-07-17 | 11.10 | 11.04 | -0.25 | -2.21% | 10.90 | 11.37 | 213237 | 23709 | 5.31% |
| 2025-07-16 | 10.76 | 11.29 | 0.70 | 6.61% | 10.50 | 11.64 | 409315 | 45243 | 10.20% |
| 2025-07-15 | 10.80 | 10.59 | -0.21 | -1.94% | 10.42 | 10.95 | 392739 | 41742 | 9.79% |
| 2025-07-14 | 9.63 | 10.80 | 1.17 | 12.15% | 9.63 | 11.56 | 544794 | 59759 | 13.58% |
| 2025-07-11 | 9.64 | 9.63 | 0.02 | 0.21% | 9.51 | 9.66 | 34726 | 3333 | 0.87% |
| 2025-07-10 | 9.67 | 9.61 | -0.08 | -0.83% | 9.58 | 9.76 | 40281 | 3886 | 1.00% |
| 2025-07-09 | 9.77 | 9.69 | -0.09 | -0.92% | 9.66 | 9.86 | 68789 | 6703 | 1.71% |
| 2025-07-08 | 9.51 | 9.78 | 0.38 | 4.04% | 9.44 | 9.92 | 101680 | 9866 | 2.53% |
| 2025-07-07 | 9.45 | 9.40 | -0.06 | -0.63% | 9.36 | 9.53 | 38734 | 3647 | 0.97% |
| 2025-07-04 | 9.54 | 9.46 | -0.13 | -1.36% | 9.45 | 9.58 | 40388 | 3839 | 1.01% |
| 2025-07-03 | 9.53 | 9.59 | 0.10 | 1.05% | 9.42 | 9.63 | 39516 | 3782 | 0.98% |
| 2025-07-02 | 9.66 | 9.49 | -0.11 | -1.15% | 9.41 | 9.68 | 40612 | 3866 | 1.01% |
| 2025-07-01 | 9.57 | 9.60 | 0.02 | 0.21% | 9.50 | 9.63 | 51975 | 4975 | 1.30% |
| 2025-06-30 | 9.33 | 9.58 | 0.26 | 2.79% | 9.28 | 9.59 | 74762 | 7091 | 1.86% |
| 2025-06-27 | 9.29 | 9.32 | 0.08 | 0.87% | 9.21 | 9.39 | 36345 | 3371 | 0.91% |
| 2025-06-26 | 9.36 | 9.24 | -0.12 | -1.28% | 9.20 | 9.39 | 37508 | 3474 | 0.93% |
| 2025-06-25 | 9.42 | 9.36 | -0.03 | -0.32% | 9.20 | 9.45 | 47367 | 4413 | 1.18% |
| 2025-06-24 | 9.24 | 9.39 | 0.23 | 2.51% | 9.17 | 9.48 | 61720 | 5771 | 1.54% |
| 2025-06-23 | 8.86 | 9.16 | 0.33 | 3.74% | 8.66 | 9.23 | 55304 | 4970 | 1.38% |
| 2025-06-20 | 8.82 | 8.83 | 0.02 | 0.23% | 8.70 | 8.92 | 39851 | 3505 | 0.99% |
| 2025-06-19 | 9.09 | 8.81 | -0.29 | -3.19% | 8.77 | 9.10 | 42750 | 3804 | 1.07% |
| 2025-06-18 | 9.10 | 9.10 | -0.05 | -0.55% | 8.91 | 9.11 | 39282 | 3543 | 0.98% |
| 2025-06-17 | 9.32 | 9.15 | -0.15 | -1.61% | 9.04 | 9.45 | 64542 | 5959 | 1.61% |
| 2025-06-16 | 9.26 | 9.30 | -0.01 | -0.11% | 9.25 | 9.41 | 41518 | 3868 | 1.03% |
| 2025-06-13 | 9.75 | 9.31 | -0.51 | -5.19% | 9.28 | 9.86 | 85519 | 8069 | 2.13% |
| 2025-06-12 | 9.80 | 9.82 | -0.03 | -0.30% | 9.69 | 9.92 | 55810 | 5461 | 1.39% |
| 2025-06-11 | 9.70 | 9.85 | 0.14 | 1.44% | 9.62 | 10.00 | 94409 | 9246 | 2.35% |
| 2025-06-10 | 9.81 | 9.71 | -0.12 | -1.22% | 9.56 | 9.96 | 81089 | 7929 | 2.02% |
| 2025-06-09 | 9.53 | 9.83 | 0.29 | 3.04% | 9.46 | 9.94 | 119010 | 11594 | 2.97% |
| 2025-06-06 | 9.98 | 9.54 | -0.45 | -4.50% | 9.41 | 9.99 | 148559 | 14331 | 3.70% |
| 2025-06-05 | 9.52 | 9.99 | 0.47 | 4.94% | 9.43 | 10.15 | 189658 | 18762 | 4.73% |
| 2025-06-04 | 9.53 | 9.52 | -0.05 | -0.52% | 9.46 | 9.65 | 54690 | 5214 | 1.36% |
| 2025-06-03 | 9.30 | 9.57 | 0.20 | 2.13% | 9.30 | 9.60 | 61920 | 5897 | 1.54% |
| 2025-05-30 | 9.53 | 9.37 | -0.16 | -1.68% | 9.33 | 9.60 | 67059 | 6343 | 1.67% |
| 2025-05-29 | 9.21 | 9.53 | 0.31 | 3.36% | 9.16 | 9.58 | 89822 | 8505 | 2.24% |
| 2025-05-28 | 9.35 | 9.22 | -0.17 | -1.81% | 9.20 | 9.56 | 61957 | 5778 | 1.54% |
| 2025-05-27 | 9.29 | 9.41 | 0.11 | 1.18% | 9.21 | 9.44 | 65094 | 6079 | 1.62% |
| 2025-05-26 | 9.41 | 9.30 | -0.07 | -0.75% | 9.20 | 9.64 | 94392 | 8842 | 2.35% |
| 2025-05-23 | 9.26 | 9.37 | 0.11 | 1.19% | 9.26 | 9.68 | 127218 | 12091 | 3.17% |
| 2025-05-22 | 9.47 | 9.26 | -0.33 | -3.44% | 9.24 | 9.70 | 70044 | 6595 | 1.75% |
| 2025-05-21 | 9.51 | 9.59 | 0.07 | 0.74% | 9.38 | 9.68 | 106764 | 10171 | 2.66% |
| 2025-05-20 | 9.21 | 9.52 | 0.30 | 3.25% | 9.13 | 9.63 | 118590 | 11227 | 2.96% |
| 2025-05-19 | 9.18 | 9.22 | -0.08 | -0.86% | 9.00 | 9.29 | 79647 | 7268 | 1.98% |
| 2025-05-16 | 9.20 | 9.30 | 0.19 | 2.09% | 9.12 | 9.38 | 71566 | 6612 | 1.78% |
| 2025-05-15 | 9.25 | 9.11 | -0.12 | -1.30% | 9.04 | 9.29 | 68992 | 6313 | 1.72% |
| 2025-05-14 | 9.29 | 9.23 | -0.16 | -1.70% | 9.10 | 9.35 | 95165 | 8760 | 2.37% |
| 2025-05-13 | 9.81 | 9.39 | -0.59 | -5.91% | 9.26 | 9.90 | 177311 | 16782 | 4.42% |
| 2025-05-12 | 9.60 | 9.98 | 0.41 | 4.28% | 9.59 | 10.10 | 263783 | 26069 | 6.57% |
| 2025-05-09 | 9.37 | 9.57 | 0.20 | 2.13% | 9.06 | 9.85 | 174797 | 16546 | 4.36% |
| 2025-05-08 | 9.26 | 9.37 | -0.07 | -0.74% | 9.14 | 9.43 | 124901 | 11559 | 3.11% |
| 2025-05-07 | 9.30 | 9.44 | 0.26 | 2.83% | 9.22 | 10.15 | 160103 | 15388 | 3.99% |
| 2025-05-06 | 9.00 | 9.18 | 0.36 | 4.08% | 8.91 | 9.64 | 108656 | 9984 | 2.71% |
| 2025-04-30 | 8.56 | 8.82 | 0.25 | 2.92% | 8.55 | 9.16 | 84374 | 7494 | 2.10% |
| 2025-04-29 | 8.69 | 8.57 | -0.24 | -2.72% | 8.57 | 8.92 | 72128 | 6253 | 1.80% |
| 2025-04-28 | 8.75 | 8.81 | 0.55 | 6.66% | 8.60 | 9.29 | 131197 | 11676 | 3.27% |
| 2025-04-25 | 8.69 | 8.26 | -0.47 | -5.38% | 8.20 | 8.79 | 79734 | 6683 | 1.99% |
| 2025-04-24 | 8.85 | 8.73 | -0.16 | -1.80% | 8.61 | 8.93 | 48456 | 4240 | 1.21% |