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 | 11.64 | 11.38 | -0.20 | -1.73% | 11.37 | 11.70 | 78189 | 8951 | 4.60% |
| 2025-07-31 | 11.60 | 11.58 | -0.03 | -0.26% | 11.47 | 11.82 | 86789 | 10103 | 5.11% |
| 2025-07-30 | 11.72 | 11.61 | -0.11 | -0.94% | 11.46 | 11.82 | 82690 | 9588 | 4.87% |
| 2025-07-29 | 11.88 | 11.72 | -0.21 | -1.76% | 11.65 | 11.92 | 99762 | 11706 | 5.88% |
| 2025-07-28 | 12.17 | 11.93 | -0.25 | -2.05% | 11.86 | 12.26 | 96333 | 11515 | 5.67% |
| 2025-07-25 | 12.06 | 12.18 | -0.11 | -0.90% | 11.73 | 12.21 | 149297 | 17864 | 8.79% |
| 2025-07-24 | 11.99 | 12.33 | 0.33 | 2.75% | 11.90 | 12.44 | 180178 | 22036 | 10.61% |
| 2025-07-23 | 12.34 | 12.00 | -0.49 | -3.92% | 11.72 | 12.35 | 177978 | 21394 | 10.48% |
| 2025-07-22 | 12.86 | 12.49 | -0.36 | -2.80% | 12.40 | 13.17 | 216007 | 27292 | 12.72% |
| 2025-07-21 | 12.84 | 12.85 | -0.68 | -5.03% | 12.76 | 13.23 | 329495 | 42684 | 19.41% |
| 2025-07-18 | 11.78 | 13.53 | 1.77 | 15.05% | 11.64 | 13.80 | 455233 | 58655 | 26.81% |
| 2025-07-17 | 12.17 | 11.76 | -0.74 | -5.92% | 11.68 | 12.21 | 261338 | 31006 | 15.39% |
| 2025-07-16 | 12.20 | 12.50 | -0.47 | -3.62% | 11.80 | 12.68 | 363079 | 44440 | 21.38% |
| 2025-07-15 | 11.50 | 12.97 | 1.33 | 11.43% | 11.50 | 13.97 | 433781 | 58536 | 25.55% |
| 2025-07-14 | 11.02 | 11.64 | 0.42 | 3.74% | 10.97 | 11.97 | 261365 | 30148 | 15.39% |
| 2025-07-11 | 10.37 | 11.22 | 0.88 | 8.51% | 10.34 | 11.99 | 245479 | 27306 | 14.46% |
| 2025-07-10 | 10.33 | 10.34 | 0.05 | 0.49% | 10.22 | 10.49 | 37150 | 3834 | 2.19% |
| 2025-07-09 | 10.25 | 10.29 | 0.04 | 0.39% | 10.22 | 10.43 | 34105 | 3513 | 2.01% |
| 2025-07-08 | 10.24 | 10.25 | 0.02 | 0.20% | 10.14 | 10.27 | 30074 | 3068 | 1.77% |
| 2025-07-07 | 10.09 | 10.23 | 0.14 | 1.39% | 10.02 | 10.25 | 31144 | 3172 | 1.83% |
| 2025-07-04 | 10.23 | 10.09 | -0.12 | -1.18% | 10.05 | 10.27 | 30501 | 3094 | 1.80% |
| 2025-07-03 | 10.28 | 10.21 | -0.03 | -0.29% | 10.14 | 10.28 | 30671 | 3124 | 1.81% |
| 2025-07-02 | 10.24 | 10.24 | 0.04 | 0.39% | 10.11 | 10.28 | 42613 | 4345 | 2.51% |
| 2025-07-01 | 10.23 | 10.20 | 0.00 | 0.00% | 10.06 | 10.25 | 47835 | 4853 | 2.82% |
| 2025-06-30 | 10.02 | 10.20 | 0.24 | 2.41% | 9.93 | 10.44 | 63857 | 6504 | 3.76% |
| 2025-06-27 | 9.88 | 9.96 | 0.09 | 0.91% | 9.88 | 10.03 | 37488 | 3729 | 2.21% |
| 2025-06-26 | 9.92 | 9.87 | -0.05 | -0.50% | 9.81 | 10.08 | 39996 | 3977 | 2.36% |
| 2025-06-25 | 9.88 | 9.92 | 0.02 | 0.20% | 9.66 | 10.02 | 40862 | 4048 | 2.41% |
| 2025-06-24 | 9.75 | 9.90 | 0.18 | 1.85% | 9.65 | 9.90 | 45726 | 4488 | 2.69% |
| 2025-06-23 | 9.40 | 9.72 | 0.24 | 2.53% | 9.33 | 10.00 | 59879 | 5831 | 3.53% |
| 2025-06-20 | 9.51 | 9.48 | -0.08 | -0.84% | 9.48 | 9.68 | 24798 | 2370 | 1.46% |
| 2025-06-19 | 9.87 | 9.56 | -0.25 | -2.55% | 9.49 | 9.87 | 54378 | 5239 | 3.20% |
| 2025-06-18 | 9.93 | 9.81 | -0.13 | -1.31% | 9.72 | 9.97 | 45902 | 4505 | 2.70% |
| 2025-06-17 | 9.98 | 9.94 | -0.05 | -0.50% | 9.79 | 10.05 | 61048 | 6027 | 3.60% |
| 2025-06-16 | 9.86 | 9.99 | -0.01 | -0.10% | 9.82 | 10.29 | 80982 | 8073 | 4.77% |
| 2025-06-13 | 10.49 | 10.00 | -0.66 | -6.19% | 9.95 | 10.50 | 135863 | 13840 | 8.00% |
| 2025-06-12 | 10.05 | 10.66 | 0.74 | 7.46% | 10.05 | 10.88 | 200876 | 20934 | 11.83% |
| 2025-06-11 | 9.70 | 9.92 | 0.23 | 2.37% | 9.67 | 10.05 | 55529 | 5498 | 3.27% |
| 2025-06-10 | 9.85 | 9.69 | -0.16 | -1.62% | 9.60 | 9.88 | 28634 | 2785 | 1.69% |
| 2025-06-09 | 9.76 | 9.85 | 0.04 | 0.41% | 9.70 | 9.90 | 36391 | 3560 | 2.14% |
| 2025-06-06 | 9.68 | 9.81 | 0.19 | 1.98% | 9.51 | 9.84 | 38428 | 3721 | 2.26% |
| 2025-06-05 | 9.59 | 9.62 | 0.00 | 0.00% | 9.56 | 10.02 | 39190 | 3793 | 2.31% |
| 2025-06-04 | 9.77 | 9.62 | 0.03 | 0.31% | 9.37 | 9.77 | 27846 | 2676 | 1.64% |
| 2025-06-03 | 9.48 | 9.59 | 0.01 | 0.10% | 9.44 | 9.60 | 20918 | 1994 | 1.23% |
| 2025-05-30 | 9.65 | 9.58 | -0.08 | -0.83% | 9.55 | 9.75 | 26395 | 2536 | 1.55% |
| 2025-05-29 | 9.55 | 9.66 | 0.12 | 1.26% | 9.49 | 9.68 | 39898 | 3840 | 2.35% |
| 2025-05-28 | 9.45 | 9.54 | 0.03 | 0.32% | 9.45 | 9.71 | 33756 | 3238 | 1.99% |
| 2025-05-27 | 9.44 | 9.51 | 0.07 | 0.74% | 9.38 | 9.57 | 22191 | 2105 | 1.31% |
| 2025-05-26 | 9.38 | 9.44 | 0.11 | 1.18% | 9.31 | 9.44 | 16482 | 1549 | 0.97% |
| 2025-05-23 | 9.46 | 9.33 | -0.01 | -0.11% | 9.29 | 9.49 | 19743 | 1855 | 1.16% |
| 2025-05-22 | 9.41 | 9.34 | -0.14 | -1.48% | 9.30 | 9.52 | 15257 | 1432 | 0.90% |
| 2025-05-21 | 9.54 | 9.48 | -0.07 | -0.73% | 9.42 | 9.59 | 19359 | 1834 | 1.14% |
| 2025-05-20 | 9.49 | 9.55 | 0.09 | 0.95% | 9.44 | 9.57 | 25620 | 2437 | 1.51% |
| 2025-05-19 | 9.48 | 9.46 | 0.07 | 0.75% | 9.36 | 9.49 | 14609 | 1378 | 0.86% |
| 2025-05-16 | 9.27 | 9.39 | 0.06 | 0.64% | 9.27 | 9.46 | 16373 | 1538 | 0.96% |
| 2025-05-15 | 9.31 | 9.33 | -0.06 | -0.64% | 9.25 | 9.41 | 14634 | 1363 | 0.86% |
| 2025-05-14 | 9.41 | 9.39 | -0.02 | -0.21% | 9.31 | 9.42 | 14016 | 1311 | 0.83% |
| 2025-05-13 | 9.50 | 9.41 | -0.06 | -0.63% | 9.38 | 9.55 | 19705 | 1859 | 1.16% |
| 2025-05-12 | 9.57 | 9.47 | -0.01 | -0.11% | 9.41 | 9.57 | 19123 | 1807 | 1.13% |
| 2025-05-09 | 9.50 | 9.48 | 0.00 | 0.00% | 9.42 | 9.55 | 22924 | 2176 | 1.35% |
| 2025-05-08 | 9.45 | 9.48 | 0.01 | 0.11% | 9.42 | 9.54 | 19325 | 1832 | 1.14% |
| 2025-05-07 | 9.45 | 9.47 | 0.07 | 0.74% | 9.41 | 9.56 | 35370 | 3358 | 2.08% |
| 2025-05-06 | 9.45 | 9.40 | 0.12 | 1.29% | 9.27 | 9.45 | 25886 | 2424 | 1.52% |
| 2025-04-30 | 9.31 | 9.28 | -0.06 | -0.64% | 9.24 | 9.38 | 23697 | 2204 | 1.40% |
| 2025-04-29 | 9.05 | 9.34 | 0.24 | 2.64% | 9.05 | 9.50 | 36428 | 3404 | 2.15% |
| 2025-04-28 | 9.28 | 9.10 | -0.09 | -0.98% | 9.06 | 9.29 | 25280 | 2311 | 1.49% |
| 2025-04-25 | 9.23 | 9.19 | 0.04 | 0.44% | 9.03 | 9.23 | 28242 | 2578 | 1.66% |
| 2025-04-24 | 8.98 | 9.15 | 0.21 | 2.35% | 8.90 | 9.19 | 36561 | 3304 | 2.15% |