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 | 13.05 | 12.88 | 0.04 | 0.31% | 12.58 | 13.14 | 287708 | 36820 | 6.59% |
| 2025-07-31 | 12.88 | 12.84 | 0.18 | 1.42% | 12.77 | 13.20 | 399924 | 51719 | 9.16% |
| 2025-07-30 | 12.93 | 12.66 | -0.69 | -5.17% | 12.61 | 13.35 | 620584 | 79953 | 14.21% |
| 2025-07-29 | 12.85 | 13.35 | 0.05 | 0.38% | 12.85 | 14.28 | 801009 | 108810 | 18.34% |
| 2025-07-28 | 14.52 | 13.30 | 0.10 | 0.76% | 13.21 | 14.52 | 1103051 | 155569 | 25.25% |
| 2025-07-25 | 11.93 | 13.20 | 1.20 | 10.00% | 11.71 | 13.20 | 565195 | 71666 | 12.94% |
| 2025-07-24 | 10.90 | 12.00 | 1.09 | 9.99% | 10.80 | 12.00 | 483908 | 56119 | 11.08% |
| 2025-07-23 | 11.02 | 10.91 | 0.35 | 3.31% | 10.58 | 11.26 | 355995 | 38660 | 8.15% |
| 2025-07-22 | 11.00 | 10.56 | -0.49 | -4.43% | 10.30 | 11.02 | 316350 | 33554 | 7.24% |
| 2025-07-21 | 11.18 | 11.05 | 0.01 | 0.09% | 11.00 | 11.50 | 221776 | 24796 | 5.08% |
| 2025-07-18 | 11.14 | 11.04 | -0.09 | -0.81% | 10.98 | 11.43 | 180402 | 20106 | 4.13% |
| 2025-07-17 | 11.00 | 11.13 | 0.12 | 1.09% | 10.93 | 11.18 | 110755 | 12283 | 2.54% |
| 2025-07-16 | 11.15 | 11.01 | -0.03 | -0.27% | 10.90 | 11.19 | 145042 | 15950 | 3.32% |
| 2025-07-15 | 10.81 | 11.04 | 0.16 | 1.47% | 10.76 | 11.15 | 179966 | 19692 | 4.12% |
| 2025-07-14 | 10.50 | 10.88 | 0.39 | 3.72% | 10.50 | 10.93 | 151643 | 16297 | 3.47% |
| 2025-07-11 | 10.47 | 10.49 | -0.01 | -0.10% | 10.38 | 10.53 | 107828 | 11275 | 2.47% |
| 2025-07-10 | 10.31 | 10.50 | 0.20 | 1.94% | 10.25 | 10.53 | 153718 | 16000 | 3.52% |
| 2025-07-09 | 10.23 | 10.30 | 0.07 | 0.68% | 10.20 | 10.38 | 89295 | 9188 | 2.04% |
| 2025-07-08 | 10.18 | 10.23 | 0.04 | 0.39% | 10.16 | 10.28 | 76115 | 7774 | 1.74% |
| 2025-07-07 | 10.20 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 75414 | 7680 | 1.73% |
| 2025-07-04 | 10.26 | 10.20 | -0.04 | -0.39% | 10.11 | 10.33 | 98847 | 10092 | 2.26% |
| 2025-07-03 | 10.23 | 10.24 | -0.01 | -0.10% | 10.16 | 10.33 | 90228 | 9227 | 2.07% |
| 2025-07-02 | 10.37 | 10.25 | -0.22 | -2.10% | 10.18 | 10.37 | 147826 | 15144 | 3.38% |
| 2025-07-01 | 10.27 | 10.47 | 0.19 | 1.85% | 10.22 | 10.53 | 231222 | 23989 | 5.29% |
| 2025-06-30 | 10.06 | 10.28 | 0.33 | 3.32% | 9.99 | 10.55 | 312489 | 32186 | 7.15% |
| 2025-06-27 | 9.84 | 9.95 | 0.17 | 1.74% | 9.80 | 10.02 | 209045 | 20749 | 4.79% |
| 2025-06-26 | 9.73 | 9.78 | 0.02 | 0.20% | 9.63 | 9.89 | 167795 | 16372 | 3.84% |
| 2025-06-25 | 9.71 | 9.76 | 0.07 | 0.72% | 9.54 | 9.79 | 174325 | 16849 | 3.99% |
| 2025-06-24 | 9.66 | 9.69 | -0.01 | -0.10% | 9.64 | 9.75 | 144868 | 14036 | 3.32% |
| 2025-06-23 | 9.50 | 9.70 | 0.03 | 0.31% | 9.44 | 9.79 | 278467 | 26915 | 6.38% |
| 2025-06-20 | 9.20 | 9.67 | 0.49 | 5.34% | 9.16 | 9.80 | 347684 | 33210 | 7.96% |
| 2025-06-19 | 9.38 | 9.18 | -0.18 | -1.92% | 9.15 | 9.40 | 70120 | 6487 | 1.61% |
| 2025-06-18 | 9.28 | 9.36 | 0.06 | 0.65% | 9.22 | 9.44 | 64699 | 6017 | 1.48% |
| 2025-06-17 | 9.25 | 9.30 | 0.06 | 0.65% | 9.20 | 9.31 | 66850 | 6188 | 1.53% |
| 2025-06-16 | 9.00 | 9.24 | 0.21 | 2.33% | 8.91 | 9.31 | 83419 | 7701 | 1.91% |
| 2025-06-13 | 9.24 | 9.03 | -0.25 | -2.69% | 8.99 | 9.29 | 81407 | 7397 | 1.86% |
| 2025-06-12 | 9.20 | 9.28 | 0.05 | 0.54% | 9.15 | 9.34 | 58379 | 5414 | 1.34% |
| 2025-06-11 | 9.22 | 9.23 | 0.00 | 0.00% | 9.21 | 9.37 | 56829 | 5273 | 1.30% |
| 2025-06-10 | 9.34 | 9.23 | -0.11 | -1.18% | 9.11 | 9.38 | 77670 | 7177 | 1.78% |
| 2025-06-09 | 9.22 | 9.34 | 0.08 | 0.86% | 9.21 | 9.50 | 96542 | 8999 | 2.21% |
| 2025-06-06 | 9.24 | 9.26 | 0.00 | 0.00% | 9.18 | 9.31 | 65263 | 6028 | 1.49% |
| 2025-06-05 | 9.15 | 9.26 | 0.10 | 1.09% | 9.07 | 9.33 | 101638 | 9398 | 2.33% |
| 2025-06-04 | 9.09 | 9.16 | 0.10 | 1.10% | 9.03 | 9.30 | 88226 | 8081 | 2.02% |
| 2025-06-03 | 9.02 | 9.06 | 0.07 | 0.78% | 8.90 | 9.12 | 58454 | 5290 | 1.34% |
| 2025-05-30 | 9.09 | 8.99 | -0.16 | -1.75% | 8.96 | 9.12 | 47742 | 4305 | 1.09% |
| 2025-05-29 | 8.91 | 9.15 | 0.27 | 3.04% | 8.88 | 9.16 | 73337 | 6653 | 1.68% |
| 2025-05-28 | 8.99 | 8.88 | -0.11 | -1.22% | 8.84 | 9.05 | 38638 | 3438 | 0.88% |
| 2025-05-27 | 9.08 | 8.99 | -0.04 | -0.44% | 8.92 | 9.08 | 46621 | 4184 | 1.07% |
| 2025-05-26 | 8.79 | 9.03 | 0.25 | 2.85% | 8.79 | 9.04 | 53704 | 4803 | 1.23% |
| 2025-05-23 | 8.92 | 8.78 | -0.14 | -1.57% | 8.77 | 8.99 | 52792 | 4682 | 1.21% |
| 2025-05-22 | 9.00 | 8.92 | -0.12 | -1.33% | 8.90 | 9.09 | 52284 | 4701 | 1.20% |
| 2025-05-21 | 9.12 | 9.04 | -0.10 | -1.09% | 8.97 | 9.14 | 47338 | 4273 | 1.08% |
| 2025-05-20 | 9.07 | 9.14 | 0.07 | 0.77% | 9.02 | 9.18 | 51402 | 4683 | 1.18% |
| 2025-05-19 | 8.98 | 9.07 | 0.09 | 1.00% | 8.91 | 9.09 | 42720 | 3851 | 0.98% |
| 2025-05-16 | 8.90 | 8.98 | 0.04 | 0.45% | 8.89 | 9.07 | 47239 | 4255 | 1.08% |
| 2025-05-15 | 9.09 | 8.94 | -0.14 | -1.54% | 8.93 | 9.10 | 55985 | 5028 | 1.28% |
| 2025-05-14 | 9.11 | 9.08 | -0.06 | -0.66% | 9.05 | 9.19 | 55000 | 5007 | 1.26% |
| 2025-05-13 | 9.33 | 9.14 | -0.10 | -1.08% | 9.12 | 9.34 | 53173 | 4887 | 1.22% |
| 2025-05-12 | 9.12 | 9.24 | 0.19 | 2.10% | 9.03 | 9.27 | 67406 | 6198 | 1.54% |
| 2025-05-09 | 9.12 | 9.05 | -0.11 | -1.20% | 8.98 | 9.14 | 65813 | 5950 | 1.51% |
| 2025-05-08 | 9.01 | 9.16 | 0.17 | 1.89% | 8.91 | 9.17 | 84874 | 7703 | 1.94% |
| 2025-05-07 | 8.95 | 8.99 | 0.06 | 0.67% | 8.86 | 9.16 | 118984 | 10660 | 2.72% |
| 2025-05-06 | 8.70 | 8.93 | 0.27 | 3.12% | 8.65 | 8.94 | 80275 | 7094 | 1.84% |
| 2025-04-30 | 8.60 | 8.66 | 0.11 | 1.29% | 8.57 | 8.77 | 76584 | 6658 | 1.75% |
| 2025-04-29 | 8.40 | 8.55 | 0.23 | 2.76% | 8.33 | 8.67 | 75433 | 6452 | 1.73% |
| 2025-04-28 | 8.49 | 8.32 | -0.19 | -2.23% | 8.31 | 8.56 | 53459 | 4476 | 1.22% |
| 2025-04-25 | 8.44 | 8.51 | 0.08 | 0.95% | 8.40 | 8.63 | 67243 | 5725 | 1.54% |
| 2025-04-24 | 8.60 | 8.43 | -0.15 | -1.75% | 8.39 | 8.60 | 73254 | 6205 | 1.68% |