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 | 11.68 | 11.65 | -0.05 | -0.43% | 11.58 | 11.93 | 148408 | 17335 | 3.16% |
| 2025-07-31 | 11.78 | 11.70 | -0.08 | -0.68% | 11.64 | 11.93 | 136134 | 16062 | 2.90% |
| 2025-07-30 | 12.00 | 11.78 | -0.27 | -2.24% | 11.66 | 12.01 | 182795 | 21600 | 3.90% |
| 2025-07-29 | 11.94 | 12.05 | 0.02 | 0.17% | 11.85 | 12.08 | 147373 | 17609 | 3.14% |
| 2025-07-28 | 11.91 | 12.03 | 0.12 | 1.01% | 11.87 | 12.05 | 171270 | 20548 | 3.65% |
| 2025-07-25 | 11.86 | 11.91 | -0.01 | -0.08% | 11.81 | 11.94 | 111896 | 13287 | 2.39% |
| 2025-07-24 | 11.75 | 11.92 | 0.19 | 1.62% | 11.75 | 11.94 | 153304 | 18206 | 3.27% |
| 2025-07-23 | 11.96 | 11.73 | -0.29 | -2.41% | 11.69 | 12.00 | 175875 | 20790 | 3.75% |
| 2025-07-22 | 12.04 | 12.02 | -0.09 | -0.74% | 11.89 | 12.08 | 204944 | 24546 | 4.37% |
| 2025-07-21 | 11.90 | 12.11 | 0.25 | 2.11% | 11.82 | 12.12 | 268497 | 32265 | 5.72% |
| 2025-07-18 | 11.99 | 11.86 | -0.16 | -1.33% | 11.79 | 12.04 | 181918 | 21619 | 3.88% |
| 2025-07-17 | 11.78 | 12.02 | 0.32 | 2.74% | 11.70 | 12.03 | 274906 | 32837 | 5.86% |
| 2025-07-16 | 11.70 | 11.70 | 0.01 | 0.09% | 11.62 | 11.81 | 128992 | 15128 | 2.75% |
| 2025-07-15 | 11.85 | 11.69 | -0.12 | -1.02% | 11.57 | 12.04 | 216889 | 25494 | 4.62% |
| 2025-07-14 | 11.81 | 11.81 | -0.02 | -0.17% | 11.70 | 11.90 | 145875 | 17206 | 3.11% |
| 2025-07-11 | 11.72 | 11.83 | 0.05 | 0.42% | 11.60 | 11.93 | 217100 | 25605 | 4.63% |
| 2025-07-10 | 11.90 | 11.78 | -0.09 | -0.76% | 11.75 | 11.98 | 196630 | 23247 | 4.19% |
| 2025-07-09 | 11.89 | 11.87 | -0.25 | -2.06% | 11.85 | 12.12 | 402145 | 48018 | 8.57% |
| 2025-07-08 | 12.51 | 12.12 | 0.46 | 3.95% | 12.05 | 12.77 | 730908 | 90287 | 15.58% |
| 2025-07-07 | 11.65 | 11.66 | -0.06 | -0.51% | 11.55 | 11.75 | 98966 | 11525 | 2.11% |
| 2025-07-04 | 11.93 | 11.72 | -0.28 | -2.33% | 11.68 | 11.99 | 168469 | 19822 | 3.59% |
| 2025-07-03 | 11.73 | 12.00 | 0.27 | 2.30% | 11.71 | 12.04 | 205054 | 24455 | 4.37% |
| 2025-07-02 | 11.89 | 11.73 | -0.26 | -2.17% | 11.62 | 11.98 | 173368 | 20354 | 3.70% |
| 2025-07-01 | 12.04 | 11.99 | -0.09 | -0.75% | 11.83 | 12.14 | 224752 | 26910 | 4.79% |
| 2025-06-30 | 12.06 | 12.08 | 0.02 | 0.17% | 11.97 | 12.18 | 260601 | 31442 | 5.55% |
| 2025-06-27 | 12.51 | 12.06 | -0.04 | -0.33% | 11.97 | 12.51 | 379057 | 45961 | 8.08% |
| 2025-06-26 | 12.16 | 12.10 | -0.06 | -0.49% | 12.02 | 12.40 | 442018 | 53894 | 9.42% |
| 2025-06-25 | 11.81 | 12.16 | 0.40 | 3.40% | 11.73 | 12.19 | 469760 | 56312 | 10.01% |
| 2025-06-24 | 11.66 | 11.76 | 0.14 | 1.20% | 11.60 | 11.76 | 268178 | 31336 | 5.72% |
| 2025-06-23 | 11.02 | 11.62 | 0.45 | 4.03% | 11.02 | 11.66 | 251631 | 28905 | 5.36% |
| 2025-06-20 | 11.48 | 11.17 | -0.32 | -2.79% | 11.16 | 11.67 | 164939 | 18742 | 3.52% |
| 2025-06-19 | 11.59 | 11.49 | -0.21 | -1.79% | 11.45 | 11.85 | 214514 | 24869 | 4.57% |
| 2025-06-18 | 11.47 | 11.70 | 0.10 | 0.86% | 11.35 | 11.74 | 205766 | 23838 | 4.39% |
| 2025-06-17 | 11.48 | 11.60 | 0.09 | 0.78% | 11.38 | 11.75 | 214022 | 24774 | 4.56% |
| 2025-06-16 | 11.09 | 11.51 | 0.38 | 3.41% | 11.09 | 11.61 | 199198 | 22778 | 4.25% |
| 2025-06-13 | 11.43 | 11.13 | -0.42 | -3.64% | 11.11 | 11.53 | 214993 | 24237 | 4.58% |
| 2025-06-12 | 11.72 | 11.55 | -0.25 | -2.12% | 11.51 | 11.86 | 234988 | 27316 | 5.01% |
| 2025-06-11 | 11.66 | 11.80 | 0.23 | 1.99% | 11.55 | 11.96 | 338217 | 39706 | 7.21% |
| 2025-06-10 | 11.76 | 11.57 | -0.18 | -1.53% | 11.41 | 11.81 | 253845 | 29444 | 5.41% |
| 2025-06-09 | 11.61 | 11.75 | 0.17 | 1.47% | 11.55 | 11.78 | 264452 | 30911 | 5.64% |
| 2025-06-06 | 12.08 | 11.58 | -0.33 | -2.77% | 11.48 | 12.16 | 444560 | 51776 | 9.48% |
| 2025-06-05 | 12.64 | 11.91 | -0.97 | -7.53% | 11.75 | 12.68 | 809622 | 97418 | 17.26% |
| 2025-06-04 | 12.40 | 12.88 | 0.43 | 3.45% | 12.30 | 12.93 | 661422 | 83934 | 14.10% |
| 2025-06-03 | 12.20 | 12.45 | 0.15 | 1.22% | 11.79 | 12.54 | 746426 | 91508 | 15.91% |
| 2025-05-30 | 10.87 | 12.30 | 1.39 | 12.74% | 10.66 | 12.85 | 1054930 | 128931 | 22.49% |
| 2025-05-29 | 10.40 | 10.91 | 0.56 | 5.41% | 10.39 | 10.98 | 219467 | 23647 | 4.68% |
| 2025-05-28 | 10.44 | 10.35 | -0.08 | -0.77% | 10.33 | 10.52 | 75768 | 7870 | 1.61% |
| 2025-05-27 | 10.49 | 10.43 | -0.10 | -0.95% | 10.33 | 10.53 | 91380 | 9513 | 1.95% |
| 2025-05-26 | 10.45 | 10.53 | 0.21 | 2.03% | 10.28 | 10.56 | 151286 | 15843 | 3.22% |
| 2025-05-23 | 10.80 | 10.32 | -0.79 | -7.11% | 10.29 | 10.80 | 346505 | 36287 | 7.39% |
| 2025-05-22 | 11.10 | 11.11 | 0.12 | 1.09% | 10.95 | 11.45 | 333802 | 37560 | 7.11% |
| 2025-05-21 | 11.02 | 11.00 | -0.12 | -1.08% | 10.81 | 11.11 | 119828 | 13148 | 2.55% |
| 2025-05-20 | 11.36 | 11.12 | -0.03 | -0.27% | 10.95 | 11.38 | 188782 | 20923 | 4.02% |
| 2025-05-19 | 10.77 | 11.15 | 0.37 | 3.43% | 10.64 | 11.26 | 216276 | 23877 | 4.61% |
| 2025-05-16 | 10.80 | 10.78 | -0.04 | -0.37% | 10.76 | 10.97 | 86649 | 9409 | 1.85% |
| 2025-05-15 | 11.02 | 10.82 | -0.22 | -1.99% | 10.80 | 11.07 | 108474 | 11817 | 2.31% |
| 2025-05-14 | 11.11 | 11.04 | -0.05 | -0.45% | 10.92 | 11.19 | 120962 | 13329 | 2.58% |
| 2025-05-13 | 11.40 | 11.09 | -0.13 | -1.16% | 11.07 | 11.44 | 134738 | 15080 | 2.87% |
| 2025-05-12 | 11.20 | 11.22 | 0.15 | 1.36% | 11.14 | 11.31 | 128954 | 14472 | 2.75% |
| 2025-05-09 | 11.17 | 11.07 | -0.18 | -1.60% | 11.07 | 11.33 | 158867 | 17709 | 3.39% |
| 2025-05-08 | 11.01 | 11.25 | 0.20 | 1.81% | 10.97 | 11.38 | 225984 | 25377 | 4.82% |
| 2025-05-07 | 11.11 | 11.05 | 0.03 | 0.27% | 10.91 | 11.33 | 206118 | 22851 | 4.39% |
| 2025-05-06 | 10.81 | 11.02 | 0.29 | 2.70% | 10.80 | 11.02 | 213266 | 23342 | 4.55% |
| 2025-04-30 | 10.68 | 10.73 | 0.05 | 0.47% | 10.68 | 10.94 | 191348 | 20667 | 4.08% |
| 2025-04-29 | 10.70 | 10.68 | -0.24 | -2.20% | 10.40 | 10.80 | 185731 | 19790 | 3.96% |
| 2025-04-28 | 10.58 | 10.92 | 0.30 | 2.82% | 10.46 | 11.08 | 264338 | 28676 | 5.63% |
| 2025-04-25 | 10.56 | 10.62 | 0.01 | 0.09% | 10.51 | 10.82 | 163912 | 17496 | 3.49% |
| 2025-04-24 | 10.86 | 10.61 | -0.09 | -0.84% | 10.51 | 10.98 | 184284 | 19682 | 3.93% |