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 | 11.72 | 12.46 | 1.13 | 9.97% | 11.55 | 12.46 | 309954 | 37168 | 10.51% |
| 2025-07-31 | 11.33 | 11.33 | 1.03 | 10.00% | 11.33 | 11.33 | 236142 | 26754 | 8.01% |
| 2025-07-30 | 10.21 | 10.30 | -0.49 | -4.54% | 9.96 | 10.55 | 268734 | 27463 | 9.11% |
| 2025-07-29 | 11.35 | 10.79 | 0.31 | 2.96% | 10.48 | 11.49 | 327364 | 35566 | 11.10% |
| 2025-07-28 | 10.80 | 10.48 | -0.13 | -1.23% | 10.42 | 10.89 | 243779 | 25860 | 8.27% |
| 2025-07-25 | 10.62 | 10.61 | -0.31 | -2.84% | 10.53 | 11.28 | 332015 | 35972 | 11.26% |
| 2025-07-24 | 11.22 | 10.92 | 0.00 | 0.00% | 10.90 | 11.75 | 585894 | 66073 | 19.87% |
| 2025-07-23 | 9.80 | 10.92 | 0.99 | 9.97% | 9.63 | 10.92 | 314597 | 32294 | 10.67% |
| 2025-07-22 | 10.62 | 9.93 | -1.10 | -9.97% | 9.93 | 10.64 | 428541 | 43564 | 14.53% |
| 2025-07-21 | 10.90 | 11.03 | 0.11 | 1.01% | 10.40 | 11.70 | 612058 | 67440 | 20.76% |
| 2025-07-18 | 10.92 | 10.92 | 0.99 | 9.97% | 10.92 | 10.92 | 30058 | 3282 | 1.02% |
| 2025-07-17 | 9.00 | 9.93 | 0.90 | 9.97% | 9.00 | 9.93 | 96483 | 9410 | 3.27% |
| 2025-07-16 | 8.80 | 9.03 | 0.21 | 2.38% | 8.80 | 9.05 | 78045 | 6973 | 2.65% |
| 2025-07-15 | 8.97 | 8.82 | -0.10 | -1.12% | 8.67 | 8.97 | 71332 | 6276 | 2.42% |
| 2025-07-14 | 8.75 | 8.92 | 0.13 | 1.48% | 8.75 | 8.94 | 53540 | 4757 | 1.82% |
| 2025-07-11 | 8.82 | 8.79 | -0.04 | -0.45% | 8.69 | 8.88 | 48875 | 4297 | 1.66% |
| 2025-07-10 | 8.76 | 8.83 | 0.06 | 0.68% | 8.71 | 8.86 | 53669 | 4721 | 1.82% |
| 2025-07-09 | 8.86 | 8.77 | -0.10 | -1.13% | 8.71 | 8.86 | 71460 | 6282 | 2.42% |
| 2025-07-08 | 8.75 | 8.87 | 0.12 | 1.37% | 8.74 | 9.13 | 100688 | 8988 | 3.41% |
| 2025-07-07 | 8.66 | 8.75 | 0.07 | 0.81% | 8.65 | 8.82 | 76288 | 6670 | 2.59% |
| 2025-07-04 | 8.87 | 8.68 | -0.14 | -1.59% | 8.66 | 8.87 | 102777 | 8989 | 3.49% |
| 2025-07-03 | 8.64 | 8.82 | 0.17 | 1.97% | 8.55 | 9.25 | 166390 | 14729 | 5.64% |
| 2025-07-02 | 8.61 | 8.65 | 0.05 | 0.58% | 8.51 | 8.75 | 75770 | 6514 | 2.57% |
| 2025-07-01 | 8.56 | 8.60 | 0.12 | 1.42% | 8.39 | 8.72 | 76489 | 6537 | 2.59% |
| 2025-06-30 | 8.44 | 8.48 | 0.04 | 0.47% | 8.35 | 8.50 | 65363 | 5507 | 2.22% |
| 2025-06-27 | 8.39 | 8.44 | 0.07 | 0.84% | 8.32 | 8.73 | 101846 | 8643 | 3.45% |
| 2025-06-26 | 8.30 | 8.37 | 0.07 | 0.84% | 8.21 | 8.38 | 80240 | 6654 | 2.72% |
| 2025-06-25 | 8.28 | 8.30 | 0.03 | 0.36% | 8.18 | 8.36 | 59308 | 4899 | 2.01% |
| 2025-06-24 | 8.15 | 8.27 | 0.13 | 1.60% | 8.11 | 8.32 | 48788 | 4025 | 1.65% |
| 2025-06-23 | 7.94 | 8.14 | 0.16 | 2.01% | 7.87 | 8.18 | 56406 | 4555 | 1.91% |
| 2025-06-20 | 8.02 | 7.98 | -0.06 | -0.75% | 7.92 | 8.09 | 47996 | 3841 | 1.63% |
| 2025-06-19 | 8.34 | 8.04 | -0.30 | -3.60% | 8.01 | 8.36 | 80977 | 6587 | 2.75% |
| 2025-06-18 | 8.69 | 8.34 | -0.29 | -3.36% | 8.31 | 8.69 | 80941 | 6793 | 2.75% |
| 2025-06-17 | 8.75 | 8.63 | -0.01 | -0.12% | 8.55 | 8.97 | 103879 | 9051 | 3.52% |
| 2025-06-16 | 8.59 | 8.64 | -0.01 | -0.12% | 8.58 | 8.78 | 55065 | 4778 | 1.87% |
| 2025-06-13 | 8.94 | 8.65 | -0.31 | -3.46% | 8.62 | 8.94 | 89495 | 7815 | 3.04% |
| 2025-06-12 | 8.96 | 8.96 | 0.01 | 0.11% | 8.84 | 9.16 | 100221 | 8984 | 3.40% |
| 2025-06-11 | 9.17 | 8.95 | -0.13 | -1.43% | 8.92 | 9.27 | 130097 | 11725 | 4.41% |
| 2025-06-10 | 8.95 | 9.08 | 0.18 | 2.02% | 8.80 | 9.38 | 236530 | 21478 | 8.02% |
| 2025-06-09 | 8.70 | 8.90 | 0.12 | 1.37% | 8.70 | 8.98 | 109778 | 9781 | 3.72% |
| 2025-06-06 | 8.82 | 8.78 | -0.12 | -1.35% | 8.67 | 8.89 | 113479 | 9940 | 3.85% |
| 2025-06-05 | 9.31 | 8.90 | -0.33 | -3.58% | 8.84 | 9.32 | 218132 | 19531 | 7.40% |
| 2025-06-04 | 8.72 | 9.23 | 0.51 | 5.85% | 8.72 | 9.35 | 280947 | 25465 | 9.53% |
| 2025-06-03 | 8.45 | 8.72 | 0.24 | 2.83% | 8.41 | 8.85 | 117597 | 10182 | 3.99% |
| 2025-05-30 | 8.56 | 8.48 | -0.11 | -1.28% | 8.44 | 8.78 | 81551 | 6974 | 2.77% |
| 2025-05-29 | 8.40 | 8.59 | 0.15 | 1.78% | 8.36 | 8.67 | 108698 | 9310 | 3.69% |
| 2025-05-28 | 8.46 | 8.44 | -0.07 | -0.82% | 8.39 | 8.54 | 72812 | 6154 | 2.47% |
| 2025-05-27 | 8.36 | 8.51 | 0.19 | 2.28% | 8.26 | 8.59 | 120104 | 10170 | 4.07% |
| 2025-05-26 | 8.20 | 8.32 | 0.06 | 0.73% | 8.16 | 8.33 | 68732 | 5679 | 2.33% |
| 2025-05-23 | 8.39 | 8.26 | -0.05 | -0.60% | 8.26 | 8.49 | 105410 | 8832 | 3.58% |
| 2025-05-22 | 8.42 | 8.31 | -0.15 | -1.77% | 8.31 | 8.56 | 102762 | 8646 | 3.49% |
| 2025-05-21 | 8.52 | 8.46 | -0.16 | -1.86% | 8.43 | 8.70 | 136767 | 11713 | 4.64% |
| 2025-05-20 | 8.49 | 8.62 | 0.10 | 1.17% | 8.49 | 8.82 | 154308 | 13363 | 5.23% |
| 2025-05-19 | 8.67 | 8.52 | -0.10 | -1.16% | 8.48 | 8.68 | 118032 | 10074 | 4.00% |
| 2025-05-16 | 8.74 | 8.62 | -0.14 | -1.60% | 8.51 | 8.75 | 126197 | 10844 | 4.28% |
| 2025-05-15 | 8.60 | 8.76 | 0.17 | 1.98% | 8.46 | 8.80 | 206465 | 17864 | 7.00% |
| 2025-05-14 | 8.50 | 8.59 | -0.01 | -0.12% | 8.43 | 8.59 | 132126 | 11275 | 4.48% |
| 2025-05-13 | 8.54 | 8.60 | 0.10 | 1.18% | 8.42 | 8.66 | 178969 | 15290 | 6.07% |
| 2025-05-12 | 8.64 | 8.50 | -0.10 | -1.16% | 8.30 | 8.66 | 196490 | 16637 | 6.66% |
| 2025-05-09 | 8.75 | 8.60 | -0.41 | -4.55% | 8.54 | 8.98 | 298034 | 25997 | 10.11% |
| 2025-05-08 | 9.70 | 9.01 | -1.00 | -9.99% | 9.01 | 9.89 | 483541 | 44327 | 16.40% |
| 2025-05-07 | 10.00 | 10.01 | 0.13 | 1.32% | 9.80 | 10.87 | 663234 | 68597 | 22.49% |
| 2025-05-06 | 8.80 | 9.88 | 0.90 | 10.02% | 8.51 | 9.88 | 485445 | 44574 | 16.46% |
| 2025-04-30 | 8.98 | 8.98 | 0.82 | 10.05% | 8.98 | 8.98 | 78212 | 7023 | 2.65% |
| 2025-04-29 | 7.41 | 8.16 | 0.74 | 9.97% | 7.39 | 8.16 | 122511 | 9712 | 4.16% |
| 2025-04-28 | 7.77 | 7.42 | -0.39 | -4.99% | 7.32 | 7.77 | 74380 | 5538 | 2.52% |
| 2025-04-25 | 7.92 | 7.81 | -0.12 | -1.51% | 7.80 | 7.98 | 49443 | 3884 | 1.68% |
| 2025-04-24 | 7.92 | 7.93 | 0.01 | 0.13% | 7.86 | 8.13 | 63056 | 5036 | 2.14% |