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 | 11.37 | 11.62 | 0.25 | 2.20% | 11.17 | 11.64 | 83332 | 9514 | 4.73% |
| 2025-07-31 | 10.80 | 11.37 | 0.51 | 4.70% | 10.80 | 11.66 | 123956 | 13981 | 7.04% |
| 2025-07-30 | 10.79 | 10.86 | 0.04 | 0.37% | 10.71 | 10.92 | 34382 | 3716 | 1.95% |
| 2025-07-29 | 10.96 | 10.82 | -0.15 | -1.37% | 10.73 | 11.03 | 43965 | 4764 | 2.50% |
| 2025-07-28 | 10.84 | 10.97 | 0.09 | 0.83% | 10.84 | 11.03 | 46301 | 5059 | 2.63% |
| 2025-07-25 | 10.93 | 10.88 | -0.03 | -0.27% | 10.71 | 11.00 | 66249 | 7173 | 3.76% |
| 2025-07-24 | 10.90 | 10.91 | -0.07 | -0.64% | 10.88 | 11.12 | 58805 | 6450 | 3.34% |
| 2025-07-23 | 11.30 | 10.98 | -0.68 | -5.83% | 10.90 | 11.49 | 115758 | 12904 | 6.58% |
| 2025-07-22 | 10.77 | 11.66 | 0.89 | 8.26% | 10.61 | 12.90 | 187794 | 21694 | 10.67% |
| 2025-07-21 | 10.47 | 10.77 | 0.51 | 4.97% | 10.27 | 10.94 | 85023 | 9052 | 4.83% |
| 2025-07-18 | 10.39 | 10.26 | -0.11 | -1.06% | 10.19 | 10.57 | 52622 | 5431 | 2.99% |
| 2025-07-17 | 10.68 | 10.37 | -0.31 | -2.90% | 10.29 | 10.68 | 79308 | 8234 | 4.51% |
| 2025-07-16 | 10.02 | 10.68 | 0.71 | 7.12% | 9.99 | 10.99 | 119136 | 12495 | 6.77% |
| 2025-07-15 | 10.15 | 9.97 | -0.19 | -1.87% | 9.88 | 10.30 | 37044 | 3711 | 2.10% |
| 2025-07-14 | 9.99 | 10.16 | 0.17 | 1.70% | 9.95 | 10.22 | 39840 | 4030 | 2.26% |
| 2025-07-11 | 10.17 | 9.99 | -0.19 | -1.87% | 9.86 | 10.21 | 47057 | 4698 | 2.67% |
| 2025-07-10 | 9.93 | 10.18 | 0.28 | 2.83% | 9.82 | 10.24 | 70262 | 7085 | 3.99% |
| 2025-07-09 | 10.01 | 9.90 | -0.11 | -1.10% | 9.85 | 10.05 | 32492 | 3230 | 1.85% |
| 2025-07-08 | 10.07 | 10.01 | -0.05 | -0.50% | 9.94 | 10.07 | 34678 | 3465 | 1.97% |
| 2025-07-07 | 9.98 | 10.06 | 0.12 | 1.21% | 9.89 | 10.08 | 35357 | 3532 | 2.01% |
| 2025-07-04 | 10.25 | 9.94 | -0.18 | -1.78% | 9.90 | 10.25 | 48806 | 4884 | 2.77% |
| 2025-07-03 | 10.25 | 10.12 | -0.09 | -0.88% | 10.02 | 10.27 | 39384 | 3980 | 2.24% |
| 2025-07-02 | 10.52 | 10.21 | -0.31 | -2.95% | 10.11 | 10.56 | 65331 | 6673 | 3.71% |
| 2025-07-01 | 10.78 | 10.52 | -0.04 | -0.38% | 10.27 | 10.89 | 105433 | 11032 | 5.99% |
| 2025-06-30 | 9.57 | 10.56 | 0.98 | 10.23% | 9.56 | 10.99 | 177152 | 18179 | 10.07% |
| 2025-06-27 | 9.50 | 9.58 | 0.07 | 0.74% | 9.43 | 9.73 | 52363 | 5004 | 2.98% |
| 2025-06-26 | 9.50 | 9.51 | 0.09 | 0.96% | 9.41 | 9.83 | 66578 | 6368 | 3.78% |
| 2025-06-25 | 9.58 | 9.42 | -0.08 | -0.84% | 9.30 | 9.68 | 50498 | 4764 | 2.87% |
| 2025-06-24 | 9.40 | 9.50 | 0.08 | 0.85% | 9.36 | 9.60 | 45544 | 4317 | 2.59% |
| 2025-06-23 | 9.18 | 9.42 | 0.12 | 1.29% | 9.16 | 9.42 | 42324 | 3954 | 2.40% |
| 2025-06-20 | 9.78 | 9.30 | -0.43 | -4.42% | 9.28 | 9.79 | 53252 | 5016 | 3.03% |
| 2025-06-19 | 10.27 | 10.13 | -0.21 | -2.03% | 9.98 | 10.32 | 63394 | 6418 | 3.60% |
| 2025-06-18 | 10.31 | 10.34 | -0.15 | -1.43% | 10.01 | 10.48 | 103277 | 10559 | 5.87% |
| 2025-06-17 | 9.61 | 10.49 | 0.84 | 8.70% | 9.49 | 10.65 | 149006 | 15053 | 8.47% |
| 2025-06-16 | 9.67 | 9.65 | 0.00 | 0.00% | 9.58 | 9.75 | 41993 | 4050 | 2.39% |
| 2025-06-13 | 9.83 | 9.65 | -0.18 | -1.83% | 9.56 | 9.97 | 58938 | 5727 | 3.35% |
| 2025-06-12 | 10.05 | 9.83 | -0.26 | -2.58% | 9.67 | 10.09 | 75065 | 7377 | 4.27% |
| 2025-06-11 | 9.53 | 10.09 | 0.59 | 6.21% | 9.43 | 10.22 | 121398 | 12038 | 6.90% |
| 2025-06-10 | 9.45 | 9.50 | 0.12 | 1.28% | 9.35 | 9.73 | 67199 | 6409 | 3.82% |
| 2025-06-09 | 9.21 | 9.38 | 0.21 | 2.29% | 9.17 | 9.48 | 37604 | 3515 | 2.14% |
| 2025-06-06 | 9.09 | 9.17 | 0.09 | 0.99% | 9.01 | 9.19 | 25108 | 2288 | 1.43% |
| 2025-06-05 | 9.24 | 9.08 | -0.13 | -1.41% | 9.06 | 9.24 | 29695 | 2708 | 1.69% |
| 2025-06-04 | 9.16 | 9.21 | 0.03 | 0.33% | 9.13 | 9.27 | 22492 | 2068 | 1.28% |
| 2025-06-03 | 8.91 | 9.18 | 0.18 | 2.00% | 8.91 | 9.23 | 35243 | 3213 | 2.00% |
| 2025-05-30 | 9.17 | 9.00 | -0.15 | -1.64% | 8.95 | 9.24 | 36310 | 3289 | 2.06% |
| 2025-05-29 | 8.99 | 9.15 | 0.19 | 2.12% | 8.93 | 9.19 | 27647 | 2520 | 1.57% |
| 2025-05-28 | 8.98 | 8.96 | -0.03 | -0.33% | 8.90 | 9.09 | 18160 | 1630 | 1.03% |
| 2025-05-27 | 9.03 | 8.99 | -0.04 | -0.44% | 8.90 | 9.06 | 21106 | 1895 | 1.20% |
| 2025-05-26 | 8.93 | 9.03 | 0.10 | 1.12% | 8.88 | 9.08 | 24033 | 2161 | 1.37% |
| 2025-05-23 | 8.97 | 8.93 | -0.05 | -0.56% | 8.91 | 9.17 | 29829 | 2691 | 1.69% |
| 2025-05-22 | 9.13 | 8.98 | -0.19 | -2.07% | 8.95 | 9.32 | 36221 | 3298 | 2.06% |
| 2025-05-21 | 9.23 | 9.17 | -0.02 | -0.22% | 9.04 | 9.28 | 34432 | 3153 | 1.96% |
| 2025-05-20 | 9.10 | 9.19 | 0.06 | 0.66% | 9.02 | 9.22 | 25681 | 2350 | 1.46% |
| 2025-05-19 | 9.15 | 9.13 | 0.00 | 0.00% | 8.96 | 9.15 | 23815 | 2159 | 1.35% |
| 2025-05-16 | 9.10 | 9.13 | 0.02 | 0.22% | 9.07 | 9.20 | 22507 | 2059 | 1.28% |
| 2025-05-15 | 9.07 | 9.11 | 0.07 | 0.77% | 8.92 | 9.20 | 36825 | 3335 | 2.09% |
| 2025-05-14 | 9.13 | 9.04 | -0.09 | -0.99% | 8.98 | 9.19 | 30133 | 2727 | 1.71% |
| 2025-05-13 | 9.25 | 9.13 | -0.07 | -0.76% | 9.12 | 9.28 | 26790 | 2458 | 1.52% |
| 2025-05-12 | 9.22 | 9.20 | 0.04 | 0.44% | 9.08 | 9.28 | 31053 | 2850 | 1.76% |
| 2025-05-09 | 9.28 | 9.16 | -0.10 | -1.08% | 9.12 | 9.29 | 27748 | 2547 | 1.58% |
| 2025-05-08 | 9.05 | 9.26 | 0.17 | 1.87% | 9.04 | 9.28 | 42172 | 3888 | 2.40% |
| 2025-05-07 | 9.08 | 9.09 | 0.07 | 0.78% | 8.98 | 9.15 | 40326 | 3662 | 2.29% |
| 2025-05-06 | 8.69 | 9.02 | 0.37 | 4.28% | 8.69 | 9.04 | 48416 | 4303 | 2.75% |
| 2025-04-30 | 8.55 | 8.65 | 0.16 | 1.88% | 8.52 | 8.74 | 24827 | 2144 | 1.41% |
| 2025-04-29 | 8.37 | 8.49 | 0.18 | 2.17% | 8.29 | 8.56 | 26448 | 2243 | 1.50% |
| 2025-04-28 | 8.50 | 8.31 | -0.19 | -2.24% | 8.29 | 8.53 | 33232 | 2780 | 1.89% |
| 2025-04-25 | 8.48 | 8.50 | -0.05 | -0.58% | 8.29 | 8.57 | 37202 | 3154 | 2.11% |
| 2025-04-24 | 8.67 | 8.55 | -0.09 | -1.04% | 8.47 | 8.71 | 37334 | 3207 | 2.12% |