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 | 12.08 | 11.96 | -0.15 | -1.24% | 11.89 | 12.16 | 110941 | 13307 | 2.80% |
| 2025-07-31 | 12.23 | 12.11 | -0.16 | -1.30% | 12.02 | 12.33 | 139647 | 16977 | 3.53% |
| 2025-07-30 | 12.62 | 12.27 | -0.29 | -2.31% | 12.19 | 12.66 | 198196 | 24471 | 5.00% |
| 2025-07-29 | 12.69 | 12.56 | -0.12 | -0.95% | 12.43 | 12.70 | 202176 | 25296 | 5.10% |
| 2025-07-28 | 12.62 | 12.68 | 0.06 | 0.48% | 12.52 | 12.77 | 219888 | 27770 | 5.55% |
| 2025-07-25 | 12.77 | 12.62 | -0.27 | -2.09% | 12.59 | 12.98 | 341033 | 43316 | 8.61% |
| 2025-07-24 | 12.53 | 12.89 | 0.04 | 0.31% | 12.53 | 13.11 | 425922 | 54951 | 10.75% |
| 2025-07-23 | 13.30 | 12.85 | -1.33 | -9.38% | 12.80 | 14.00 | 648580 | 86051 | 16.37% |
| 2025-07-22 | 14.85 | 14.18 | -1.58 | -10.03% | 14.18 | 15.00 | 696239 | 99486 | 17.58% |
| 2025-07-21 | 15.10 | 15.76 | 0.36 | 2.34% | 14.56 | 16.70 | 959678 | 149435 | 24.23% |
| 2025-07-18 | 14.82 | 15.40 | -0.69 | -4.29% | 14.48 | 16.38 | 915717 | 139419 | 23.12% |
| 2025-07-17 | 14.93 | 16.09 | 1.46 | 9.98% | 14.93 | 16.09 | 761190 | 119253 | 19.21% |
| 2025-07-16 | 14.37 | 14.63 | 1.33 | 10.00% | 13.30 | 14.63 | 748160 | 105355 | 18.89% |
| 2025-07-15 | 12.09 | 13.30 | 1.21 | 10.01% | 11.61 | 13.30 | 684073 | 84692 | 17.27% |
| 2025-07-14 | 12.09 | 12.09 | 1.10 | 10.01% | 11.92 | 12.09 | 330250 | 39915 | 8.34% |
| 2025-07-11 | 10.07 | 10.99 | 1.00 | 10.01% | 10.01 | 10.99 | 342709 | 36372 | 8.65% |
| 2025-07-10 | 9.86 | 9.99 | 0.14 | 1.42% | 9.83 | 10.00 | 77948 | 7743 | 1.97% |
| 2025-07-09 | 9.91 | 9.85 | -0.09 | -0.91% | 9.83 | 9.96 | 86826 | 8598 | 2.19% |
| 2025-07-08 | 9.90 | 9.94 | 0.02 | 0.20% | 9.85 | 9.98 | 107538 | 10660 | 2.71% |
| 2025-07-07 | 9.78 | 9.92 | -0.38 | -3.69% | 9.78 | 9.97 | 174185 | 17228 | 4.40% |
| 2025-07-04 | 10.65 | 10.30 | 0.23 | 2.28% | 10.27 | 11.08 | 320097 | 34266 | 8.08% |
| 2025-07-03 | 9.94 | 10.07 | 0.08 | 0.80% | 9.92 | 10.11 | 67337 | 6741 | 1.70% |
| 2025-07-02 | 10.02 | 9.99 | 0.04 | 0.40% | 9.91 | 10.08 | 47792 | 4766 | 1.21% |
| 2025-07-01 | 9.98 | 9.95 | 0.00 | 0.00% | 9.88 | 10.08 | 51177 | 5102 | 1.29% |
| 2025-06-30 | 9.91 | 9.95 | 0.10 | 1.02% | 9.80 | 9.95 | 41983 | 4153 | 1.06% |
| 2025-06-27 | 9.80 | 9.85 | 0.03 | 0.31% | 9.80 | 9.94 | 41678 | 4115 | 1.05% |
| 2025-06-26 | 9.93 | 9.82 | -0.15 | -1.50% | 9.80 | 9.96 | 70407 | 6946 | 1.78% |
| 2025-06-25 | 9.92 | 9.97 | 0.05 | 0.50% | 9.84 | 10.00 | 55732 | 5530 | 1.41% |
| 2025-06-24 | 9.79 | 9.92 | 0.18 | 1.85% | 9.77 | 9.94 | 51638 | 5104 | 1.30% |
| 2025-06-23 | 9.57 | 9.74 | 0.13 | 1.35% | 9.51 | 9.76 | 37007 | 3591 | 0.93% |
| 2025-06-20 | 9.58 | 9.61 | 0.02 | 0.21% | 9.51 | 9.68 | 42482 | 4087 | 1.07% |
| 2025-06-19 | 9.75 | 9.59 | -0.16 | -1.64% | 9.56 | 9.80 | 49980 | 4823 | 1.26% |
| 2025-06-18 | 9.84 | 9.75 | -0.10 | -1.02% | 9.66 | 9.84 | 46601 | 4535 | 1.18% |
| 2025-06-17 | 9.90 | 9.85 | -0.10 | -1.01% | 9.75 | 9.95 | 58526 | 5757 | 1.48% |
| 2025-06-16 | 9.84 | 9.95 | 0.01 | 0.10% | 9.80 | 10.10 | 72727 | 7213 | 1.84% |
| 2025-06-13 | 10.36 | 9.94 | -0.46 | -4.42% | 9.90 | 10.58 | 133466 | 13489 | 3.37% |
| 2025-06-12 | 10.19 | 10.40 | 0.14 | 1.36% | 10.10 | 10.60 | 155878 | 16172 | 3.93% |
| 2025-06-11 | 10.10 | 10.26 | 0.15 | 1.48% | 10.04 | 10.31 | 82284 | 8405 | 2.08% |
| 2025-06-10 | 10.27 | 10.11 | -0.16 | -1.56% | 10.00 | 10.51 | 100299 | 10256 | 2.53% |
| 2025-06-09 | 10.22 | 10.27 | 0.03 | 0.29% | 10.19 | 10.33 | 52316 | 5368 | 1.32% |
| 2025-06-06 | 10.28 | 10.24 | -0.07 | -0.68% | 10.18 | 10.39 | 45105 | 4616 | 1.14% |
| 2025-06-05 | 10.39 | 10.31 | -0.09 | -0.87% | 10.28 | 10.48 | 60468 | 6250 | 1.53% |
| 2025-06-04 | 10.39 | 10.40 | -0.02 | -0.19% | 10.15 | 10.42 | 93852 | 9664 | 2.37% |
| 2025-06-03 | 10.43 | 10.42 | -0.11 | -1.04% | 10.39 | 10.65 | 82108 | 8593 | 2.07% |
| 2025-05-30 | 10.67 | 10.53 | -0.08 | -0.75% | 10.30 | 10.67 | 86416 | 9025 | 2.18% |
| 2025-05-29 | 10.40 | 10.61 | 0.19 | 1.82% | 10.33 | 10.78 | 109840 | 11617 | 2.77% |
| 2025-05-28 | 10.59 | 10.42 | -0.23 | -2.16% | 10.38 | 10.75 | 88932 | 9359 | 2.24% |
| 2025-05-27 | 10.50 | 10.65 | 0.09 | 0.85% | 10.35 | 10.95 | 123662 | 13127 | 3.12% |
| 2025-05-26 | 10.51 | 10.56 | 0.04 | 0.38% | 10.38 | 10.58 | 66956 | 7025 | 1.69% |
| 2025-05-23 | 10.85 | 10.52 | -0.46 | -4.19% | 10.49 | 10.92 | 136466 | 14541 | 3.44% |
| 2025-05-22 | 11.27 | 10.98 | -0.11 | -0.99% | 10.81 | 11.40 | 204487 | 22631 | 5.16% |
| 2025-05-21 | 11.20 | 11.09 | -0.15 | -1.33% | 11.03 | 11.26 | 165102 | 18336 | 4.17% |
| 2025-05-20 | 10.86 | 11.24 | 0.37 | 3.40% | 10.66 | 11.38 | 278296 | 30818 | 7.03% |
| 2025-05-19 | 10.69 | 10.87 | 0.29 | 2.74% | 10.55 | 11.08 | 190898 | 20708 | 4.82% |
| 2025-05-16 | 10.82 | 10.58 | -0.33 | -3.02% | 10.40 | 10.89 | 180516 | 19011 | 4.56% |
| 2025-05-15 | 10.70 | 10.91 | 0.17 | 1.58% | 10.60 | 11.20 | 360587 | 39720 | 9.10% |
| 2025-05-14 | 10.47 | 10.74 | 0.27 | 2.58% | 10.28 | 10.88 | 233036 | 24666 | 5.88% |
| 2025-05-13 | 10.72 | 10.47 | -0.18 | -1.69% | 10.37 | 10.86 | 145615 | 15358 | 3.68% |
| 2025-05-12 | 10.50 | 10.65 | 0.24 | 2.31% | 10.20 | 10.97 | 296919 | 31250 | 7.50% |
| 2025-05-09 | 10.95 | 10.41 | -0.48 | -4.41% | 10.30 | 10.96 | 204663 | 21573 | 5.17% |
| 2025-05-08 | 10.88 | 10.89 | -0.02 | -0.18% | 10.79 | 11.02 | 187354 | 20423 | 4.73% |
| 2025-05-07 | 11.08 | 10.91 | -0.20 | -1.80% | 10.88 | 11.20 | 265872 | 29236 | 6.71% |
| 2025-05-06 | 10.73 | 11.11 | 0.23 | 2.11% | 10.63 | 11.11 | 363771 | 39607 | 9.18% |
| 2025-04-30 | 10.98 | 10.88 | -0.10 | -0.91% | 10.68 | 11.29 | 376502 | 41105 | 9.50% |
| 2025-04-29 | 11.15 | 10.98 | -0.61 | -5.26% | 10.72 | 11.77 | 550956 | 61389 | 13.91% |
| 2025-04-28 | 11.03 | 11.59 | 1.05 | 9.96% | 10.62 | 11.59 | 614040 | 68374 | 15.50% |
| 2025-04-25 | 9.58 | 10.54 | 0.96 | 10.02% | 9.50 | 10.54 | 274875 | 28334 | 6.94% |
| 2025-04-24 | 9.71 | 9.58 | -0.15 | -1.54% | 9.55 | 9.89 | 151135 | 14638 | 3.82% |