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 | 11.38 | 11.34 | -0.05 | -0.44% | 11.30 | 11.71 | 370100 | 42492 | 3.09% |
| 2025-07-31 | 11.69 | 11.39 | -0.34 | -2.90% | 11.35 | 11.75 | 394970 | 45590 | 3.30% |
| 2025-07-30 | 11.78 | 11.73 | -0.22 | -1.84% | 11.60 | 11.95 | 454037 | 53615 | 3.79% |
| 2025-07-29 | 11.80 | 11.95 | 0.14 | 1.19% | 11.60 | 12.01 | 541407 | 64275 | 4.52% |
| 2025-07-28 | 12.00 | 11.81 | -0.01 | -0.08% | 11.76 | 12.29 | 459819 | 54666 | 3.84% |
| 2025-07-25 | 12.07 | 11.82 | -0.12 | -1.01% | 11.77 | 12.18 | 417769 | 49943 | 3.49% |
| 2025-07-24 | 12.05 | 11.94 | 0.12 | 1.02% | 11.72 | 12.10 | 433668 | 51730 | 3.62% |
| 2025-07-23 | 11.87 | 11.82 | -0.23 | -1.91% | 11.70 | 12.20 | 559179 | 66746 | 4.67% |
| 2025-07-22 | 12.30 | 12.05 | -0.45 | -3.60% | 11.93 | 12.59 | 727464 | 88773 | 6.07% |
| 2025-07-21 | 12.65 | 12.50 | 0.01 | 0.08% | 12.30 | 12.98 | 727808 | 91531 | 6.07% |
| 2025-07-18 | 12.48 | 12.49 | -0.17 | -1.34% | 12.10 | 12.60 | 525339 | 64612 | 4.38% |
| 2025-07-17 | 12.35 | 12.66 | 0.17 | 1.36% | 12.20 | 12.67 | 608821 | 75846 | 5.08% |
| 2025-07-16 | 12.23 | 12.49 | 0.33 | 2.71% | 12.03 | 12.60 | 674578 | 83535 | 5.63% |
| 2025-07-15 | 12.22 | 12.16 | -0.07 | -0.57% | 11.84 | 12.41 | 724137 | 87287 | 6.04% |
| 2025-07-14 | 12.25 | 12.23 | -0.22 | -1.77% | 12.06 | 12.72 | 882587 | 108073 | 7.37% |
| 2025-07-11 | 12.00 | 12.45 | 0.46 | 3.84% | 11.85 | 13.06 | 1312446 | 164163 | 10.95% |
| 2025-07-10 | 11.21 | 11.99 | 0.67 | 5.92% | 11.12 | 12.21 | 1261189 | 147054 | 10.53% |
| 2025-07-09 | 10.95 | 11.32 | 0.32 | 2.91% | 10.70 | 11.54 | 1002311 | 111966 | 8.37% |
| 2025-07-08 | 10.72 | 11.00 | 0.25 | 2.33% | 10.53 | 11.17 | 822134 | 89269 | 6.86% |
| 2025-07-07 | 10.86 | 10.75 | 0.10 | 0.94% | 10.64 | 11.20 | 1319050 | 143430 | 11.01% |
| 2025-07-04 | 9.68 | 10.65 | 0.97 | 10.02% | 9.68 | 10.65 | 1104853 | 116070 | 9.22% |
| 2025-07-03 | 9.45 | 9.68 | 0.18 | 1.89% | 9.41 | 9.72 | 239061 | 22989 | 2.00% |
| 2025-07-02 | 9.47 | 9.50 | 0.06 | 0.64% | 9.46 | 9.77 | 308393 | 29636 | 2.57% |
| 2025-07-01 | 9.26 | 9.44 | 0.19 | 2.05% | 9.20 | 9.46 | 217175 | 20287 | 1.81% |
| 2025-06-30 | 9.27 | 9.25 | 0.00 | 0.00% | 9.18 | 9.28 | 141708 | 13077 | 1.18% |
| 2025-06-27 | 9.20 | 9.25 | 0.06 | 0.65% | 9.20 | 9.28 | 111870 | 10334 | 0.93% |
| 2025-06-26 | 9.29 | 9.19 | -0.11 | -1.18% | 9.11 | 9.29 | 154744 | 14234 | 1.29% |
| 2025-06-25 | 9.30 | 9.30 | 0.00 | 0.00% | 9.18 | 9.34 | 186013 | 17215 | 1.55% |
| 2025-06-24 | 9.22 | 9.30 | 0.08 | 0.87% | 9.21 | 9.33 | 179367 | 16633 | 1.50% |
| 2025-06-23 | 9.12 | 9.22 | 0.09 | 0.99% | 9.07 | 9.24 | 161671 | 14798 | 1.35% |
| 2025-06-20 | 9.12 | 9.13 | 0.01 | 0.11% | 9.11 | 9.29 | 181102 | 16631 | 1.51% |
| 2025-06-19 | 9.48 | 9.12 | -0.31 | -3.29% | 9.10 | 9.52 | 327813 | 30227 | 2.74% |
| 2025-06-18 | 9.35 | 9.43 | 0.01 | 0.11% | 9.29 | 9.47 | 248169 | 23285 | 2.07% |
| 2025-06-17 | 9.59 | 9.42 | -0.17 | -1.77% | 9.33 | 9.72 | 332631 | 31485 | 2.78% |
| 2025-06-16 | 9.69 | 9.59 | -0.18 | -1.84% | 9.50 | 9.78 | 324090 | 31153 | 2.70% |
| 2025-06-13 | 9.87 | 9.77 | -0.17 | -1.71% | 9.66 | 10.28 | 509431 | 50279 | 4.25% |
| 2025-06-12 | 9.71 | 9.94 | 0.17 | 1.74% | 9.61 | 10.35 | 508699 | 50555 | 4.25% |
| 2025-06-11 | 9.61 | 9.77 | 0.17 | 1.77% | 9.54 | 9.93 | 405092 | 39384 | 3.38% |
| 2025-06-10 | 9.40 | 9.60 | 0.18 | 1.91% | 9.36 | 9.63 | 367553 | 35047 | 3.07% |
| 2025-06-09 | 9.16 | 9.42 | 0.27 | 2.95% | 9.16 | 9.52 | 259513 | 24387 | 2.17% |
| 2025-06-06 | 9.20 | 9.15 | -0.05 | -0.54% | 9.10 | 9.25 | 124414 | 11381 | 1.04% |
| 2025-06-05 | 9.38 | 9.20 | -0.18 | -1.92% | 9.14 | 9.42 | 200681 | 18523 | 1.67% |
| 2025-06-04 | 9.36 | 9.38 | -0.02 | -0.21% | 9.29 | 9.42 | 195188 | 18260 | 1.63% |
| 2025-06-03 | 9.12 | 9.40 | 0.17 | 1.84% | 9.09 | 9.42 | 278522 | 25959 | 2.32% |
| 2025-05-30 | 9.06 | 9.23 | 0.14 | 1.54% | 9.06 | 9.32 | 221288 | 20412 | 1.85% |
| 2025-05-29 | 8.98 | 9.09 | 0.10 | 1.11% | 8.88 | 9.10 | 135063 | 12209 | 1.13% |
| 2025-05-28 | 9.07 | 8.99 | -0.11 | -1.21% | 8.97 | 9.14 | 113999 | 10303 | 0.95% |
| 2025-05-27 | 8.94 | 9.10 | 0.16 | 1.79% | 8.87 | 9.11 | 155578 | 14028 | 1.30% |
| 2025-05-26 | 9.16 | 8.94 | -0.20 | -2.19% | 8.86 | 9.20 | 201544 | 18105 | 1.68% |
| 2025-05-23 | 9.11 | 9.14 | 0.01 | 0.11% | 9.09 | 9.27 | 219428 | 20182 | 1.83% |
| 2025-05-22 | 9.07 | 9.13 | 0.07 | 0.77% | 9.01 | 9.18 | 191802 | 17474 | 1.60% |
| 2025-05-21 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.15 | 157109 | 14263 | 1.31% |
| 2025-05-20 | 8.77 | 9.06 | 0.30 | 3.42% | 8.77 | 9.13 | 263642 | 23750 | 2.20% |
| 2025-05-19 | 8.92 | 8.76 | -0.15 | -1.68% | 8.72 | 8.96 | 154794 | 13590 | 1.29% |
| 2025-05-16 | 8.70 | 8.91 | 0.23 | 2.65% | 8.66 | 8.94 | 206671 | 18239 | 1.72% |
| 2025-05-15 | 8.84 | 8.88 | 0.01 | 0.11% | 8.81 | 8.93 | 134479 | 11957 | 1.12% |
| 2025-05-14 | 8.81 | 8.87 | 0.04 | 0.45% | 8.75 | 8.87 | 109067 | 9599 | 0.91% |
| 2025-05-13 | 8.80 | 8.83 | 0.08 | 0.91% | 8.79 | 8.92 | 171831 | 15198 | 1.43% |
| 2025-05-12 | 8.81 | 8.75 | -0.05 | -0.57% | 8.68 | 8.82 | 150144 | 13096 | 1.25% |
| 2025-05-09 | 8.81 | 8.80 | 0.00 | 0.00% | 8.78 | 8.87 | 94460 | 8323 | 0.79% |
| 2025-05-08 | 8.82 | 8.80 | -0.02 | -0.23% | 8.79 | 8.85 | 98632 | 8696 | 0.82% |
| 2025-05-07 | 8.96 | 8.82 | -0.07 | -0.79% | 8.78 | 9.01 | 154367 | 13700 | 1.29% |
| 2025-05-06 | 8.87 | 8.89 | 0.03 | 0.34% | 8.85 | 8.97 | 156185 | 13902 | 1.30% |
| 2025-04-30 | 8.90 | 8.86 | -0.02 | -0.23% | 8.85 | 9.00 | 100115 | 8919 | 0.84% |
| 2025-04-29 | 8.90 | 8.88 | -0.03 | -0.34% | 8.83 | 8.97 | 83804 | 7449 | 0.70% |
| 2025-04-28 | 8.97 | 8.91 | -0.10 | -1.11% | 8.85 | 8.99 | 118405 | 10551 | 0.99% |
| 2025-04-25 | 9.18 | 9.01 | -0.08 | -0.88% | 8.97 | 9.20 | 184445 | 16659 | 1.54% |
| 2025-04-24 | 8.98 | 9.09 | 0.14 | 1.56% | 8.92 | 9.12 | 166058 | 15043 | 1.39% |