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 | 11.70 | 11.40 | -0.34 | -2.90% | 11.38 | 11.73 | 177619 | 20418 | 5.72% |
| 2025-07-31 | 12.16 | 11.74 | -0.54 | -4.40% | 11.70 | 12.16 | 259247 | 30719 | 8.35% |
| 2025-07-30 | 11.90 | 12.28 | 0.21 | 1.74% | 11.61 | 12.56 | 393648 | 47768 | 12.67% |
| 2025-07-29 | 12.21 | 12.07 | -0.14 | -1.15% | 11.85 | 12.29 | 198497 | 23902 | 6.39% |
| 2025-07-28 | 11.83 | 12.21 | 0.34 | 2.86% | 11.83 | 12.23 | 256724 | 31080 | 8.27% |
| 2025-07-25 | 12.00 | 11.87 | -0.22 | -1.82% | 11.80 | 12.15 | 220791 | 26311 | 7.11% |
| 2025-07-24 | 11.83 | 12.09 | 0.26 | 2.20% | 11.83 | 12.28 | 315416 | 38137 | 10.16% |
| 2025-07-23 | 11.90 | 11.83 | -0.15 | -1.25% | 11.77 | 12.06 | 179482 | 21384 | 5.78% |
| 2025-07-22 | 12.30 | 11.98 | -0.53 | -4.24% | 11.85 | 12.35 | 298925 | 35820 | 9.62% |
| 2025-07-21 | 12.95 | 12.51 | -0.58 | -4.43% | 12.40 | 13.06 | 378997 | 47885 | 12.20% |
| 2025-07-18 | 13.57 | 13.09 | -0.60 | -4.38% | 12.92 | 13.57 | 321927 | 42363 | 10.36% |
| 2025-07-17 | 13.47 | 13.69 | 0.09 | 0.66% | 13.41 | 14.19 | 283178 | 38894 | 9.12% |
| 2025-07-16 | 13.55 | 13.60 | -0.10 | -0.73% | 13.41 | 14.38 | 420090 | 58400 | 13.53% |
| 2025-07-15 | 13.74 | 13.70 | -0.22 | -1.58% | 13.41 | 13.98 | 339229 | 46346 | 10.92% |
| 2025-07-14 | 14.26 | 13.92 | -0.35 | -2.45% | 13.86 | 14.95 | 522005 | 74822 | 16.81% |
| 2025-07-11 | 14.00 | 14.27 | 0.59 | 4.31% | 13.39 | 15.00 | 676283 | 95615 | 21.77% |
| 2025-07-10 | 12.45 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 505922 | 65393 | 16.29% |
| 2025-07-09 | 13.28 | 12.44 | -0.97 | -7.23% | 12.37 | 13.54 | 486179 | 61707 | 15.65% |
| 2025-07-08 | 14.38 | 13.41 | -0.78 | -5.50% | 13.29 | 14.63 | 603743 | 83034 | 19.44% |
| 2025-07-07 | 13.22 | 14.19 | 1.29 | 10.00% | 13.10 | 14.19 | 242348 | 33530 | 7.80% |
| 2025-07-04 | 13.32 | 12.90 | -0.28 | -2.12% | 12.89 | 14.10 | 508686 | 68330 | 16.38% |
| 2025-07-03 | 12.60 | 13.18 | 0.33 | 2.57% | 12.39 | 13.78 | 608734 | 80402 | 19.60% |
| 2025-07-02 | 11.75 | 12.85 | 1.17 | 10.02% | 11.54 | 12.85 | 329380 | 40542 | 10.60% |
| 2025-07-01 | 11.76 | 11.68 | -0.15 | -1.27% | 11.48 | 12.05 | 275032 | 32103 | 8.86% |
| 2025-06-30 | 12.06 | 11.83 | -0.45 | -3.66% | 11.64 | 12.19 | 406766 | 48174 | 13.10% |
| 2025-06-27 | 11.70 | 12.28 | 0.54 | 4.60% | 11.45 | 12.89 | 566817 | 68486 | 18.25% |
| 2025-06-26 | 10.72 | 11.74 | 1.07 | 10.03% | 10.59 | 11.74 | 498057 | 55746 | 16.04% |
| 2025-06-25 | 10.76 | 10.67 | -0.01 | -0.09% | 10.46 | 10.85 | 199460 | 21249 | 6.42% |
| 2025-06-24 | 10.85 | 10.68 | -0.01 | -0.09% | 10.61 | 10.99 | 222582 | 23934 | 7.17% |
| 2025-06-23 | 10.44 | 10.69 | 0.12 | 1.14% | 10.40 | 10.93 | 194589 | 20828 | 6.27% |
| 2025-06-20 | 10.70 | 10.57 | -0.15 | -1.40% | 10.47 | 10.80 | 191000 | 20265 | 6.15% |
| 2025-06-19 | 11.11 | 10.72 | -0.34 | -3.07% | 10.68 | 11.21 | 289817 | 31656 | 9.33% |
| 2025-06-18 | 11.20 | 11.06 | -0.34 | -2.98% | 10.96 | 11.27 | 268734 | 29766 | 8.65% |
| 2025-06-17 | 11.98 | 11.40 | -0.52 | -4.36% | 11.28 | 12.12 | 434927 | 50330 | 14.00% |
| 2025-06-16 | 13.04 | 11.92 | -0.75 | -5.92% | 11.80 | 13.29 | 518686 | 63193 | 16.70% |
| 2025-06-13 | 14.10 | 12.67 | -1.41 | -10.01% | 12.67 | 14.55 | 710402 | 95139 | 22.87% |
| 2025-06-12 | 13.00 | 14.08 | 1.28 | 10.00% | 12.99 | 14.08 | 430500 | 59510 | 13.86% |
| 2025-06-11 | 11.45 | 12.80 | 1.16 | 9.97% | 11.45 | 12.80 | 575456 | 69762 | 18.53% |
| 2025-06-10 | 11.33 | 11.64 | 0.47 | 4.21% | 11.21 | 12.29 | 718533 | 85270 | 23.13% |
| 2025-06-09 | 10.19 | 11.17 | 1.02 | 10.05% | 10.04 | 11.17 | 578495 | 61012 | 18.63% |
| 2025-06-06 | 9.92 | 10.15 | 0.25 | 2.53% | 9.69 | 10.48 | 553513 | 55419 | 17.82% |
| 2025-06-05 | 9.66 | 9.90 | 0.29 | 3.02% | 9.57 | 10.34 | 574183 | 57331 | 18.49% |
| 2025-06-04 | 10.00 | 9.61 | 0.12 | 1.26% | 9.52 | 10.00 | 579390 | 56232 | 18.65% |
| 2025-06-03 | 8.81 | 9.49 | 0.86 | 9.97% | 8.81 | 9.49 | 337778 | 31024 | 10.88% |
| 2025-05-30 | 8.77 | 8.63 | -0.15 | -1.71% | 8.59 | 8.84 | 79857 | 6924 | 2.57% |
| 2025-05-29 | 8.66 | 8.78 | 0.06 | 0.69% | 8.58 | 8.82 | 81428 | 7108 | 2.62% |
| 2025-05-28 | 8.75 | 8.72 | -0.03 | -0.34% | 8.68 | 8.85 | 71041 | 6216 | 2.29% |
| 2025-05-27 | 8.62 | 8.75 | 0.09 | 1.04% | 8.59 | 9.02 | 117218 | 10265 | 3.77% |
| 2025-05-26 | 8.58 | 8.66 | 0.05 | 0.58% | 8.55 | 8.69 | 69434 | 5988 | 2.24% |
| 2025-05-23 | 8.85 | 8.61 | -0.25 | -2.82% | 8.60 | 8.85 | 100757 | 8782 | 3.24% |
| 2025-05-22 | 9.07 | 8.86 | -0.28 | -3.06% | 8.84 | 9.18 | 131760 | 11809 | 4.24% |
| 2025-05-21 | 9.16 | 9.14 | -0.09 | -0.98% | 9.05 | 9.25 | 157480 | 14365 | 5.07% |
| 2025-05-20 | 8.99 | 9.23 | 0.28 | 3.13% | 8.88 | 9.28 | 270897 | 24772 | 8.72% |
| 2025-05-19 | 8.64 | 8.95 | 0.31 | 3.59% | 8.64 | 9.18 | 229690 | 20496 | 7.40% |
| 2025-05-16 | 8.71 | 8.64 | -0.14 | -1.59% | 8.58 | 8.78 | 148490 | 12806 | 4.78% |
| 2025-05-15 | 8.60 | 8.78 | 0.18 | 2.09% | 8.60 | 9.05 | 265488 | 23471 | 8.55% |
| 2025-05-14 | 8.59 | 8.60 | -0.03 | -0.35% | 8.42 | 8.65 | 128942 | 10988 | 4.15% |
| 2025-05-13 | 8.68 | 8.63 | 0.03 | 0.35% | 8.55 | 8.83 | 150295 | 13016 | 4.84% |
| 2025-05-12 | 8.68 | 8.60 | 0.02 | 0.23% | 8.54 | 8.80 | 112916 | 9739 | 3.64% |
| 2025-05-09 | 8.58 | 8.58 | -0.02 | -0.23% | 8.47 | 8.73 | 132378 | 11359 | 4.26% |
| 2025-05-08 | 8.60 | 8.60 | 0.11 | 1.30% | 8.42 | 8.64 | 126108 | 10815 | 4.06% |
| 2025-05-07 | 8.50 | 8.49 | 0.05 | 0.59% | 8.42 | 8.75 | 142558 | 12181 | 4.59% |
| 2025-05-06 | 8.36 | 8.44 | 0.12 | 1.44% | 8.33 | 8.52 | 136687 | 11486 | 4.40% |
| 2025-04-30 | 8.27 | 8.32 | -0.09 | -1.07% | 8.26 | 8.48 | 137834 | 11527 | 4.44% |
| 2025-04-29 | 8.78 | 8.41 | -0.49 | -5.51% | 8.30 | 8.78 | 238176 | 20068 | 7.67% |
| 2025-04-28 | 9.45 | 8.90 | -0.38 | -4.09% | 8.85 | 9.52 | 233077 | 21048 | 7.50% |
| 2025-04-25 | 8.97 | 9.28 | 0.36 | 4.04% | 8.81 | 9.63 | 327287 | 30278 | 10.54% |
| 2025-04-24 | 9.35 | 8.92 | -0.49 | -5.21% | 8.82 | 9.38 | 291707 | 26400 | 9.39% |