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 | 10.76 | 11.47 | 0.65 | 6.01% | 10.76 | 11.90 | 543729 | 62098 | 11.97% |
| 2025-07-31 | 11.11 | 10.82 | -0.31 | -2.79% | 10.68 | 11.20 | 220002 | 23977 | 4.84% |
| 2025-07-30 | 11.22 | 11.13 | -0.18 | -1.59% | 10.98 | 11.29 | 211242 | 23490 | 4.65% |
| 2025-07-29 | 10.98 | 11.31 | 0.28 | 2.54% | 10.84 | 11.35 | 339720 | 37784 | 7.48% |
| 2025-07-28 | 10.96 | 11.03 | 0.00 | 0.00% | 10.85 | 11.07 | 197602 | 21672 | 4.35% |
| 2025-07-25 | 11.20 | 11.03 | -0.20 | -1.78% | 11.01 | 11.34 | 252411 | 28074 | 5.56% |
| 2025-07-24 | 10.70 | 11.23 | 0.35 | 3.22% | 10.70 | 11.38 | 428027 | 47839 | 9.42% |
| 2025-07-23 | 11.06 | 10.88 | -0.11 | -1.00% | 10.80 | 11.39 | 401100 | 44586 | 8.83% |
| 2025-07-22 | 10.98 | 10.99 | -0.06 | -0.54% | 10.76 | 11.15 | 252354 | 27569 | 5.55% |
| 2025-07-21 | 11.02 | 11.05 | -0.07 | -0.63% | 10.93 | 11.23 | 244676 | 27097 | 5.39% |
| 2025-07-18 | 11.20 | 11.12 | -0.27 | -2.37% | 11.07 | 11.55 | 360411 | 40455 | 7.93% |
| 2025-07-17 | 11.08 | 11.39 | 0.18 | 1.61% | 11.08 | 11.99 | 680216 | 78085 | 14.97% |
| 2025-07-16 | 10.57 | 11.21 | 0.49 | 4.57% | 10.40 | 11.58 | 630796 | 69318 | 13.88% |
| 2025-07-15 | 10.33 | 10.72 | 0.39 | 3.78% | 10.17 | 11.36 | 559565 | 60297 | 12.32% |
| 2025-07-14 | 10.66 | 10.33 | -0.44 | -4.09% | 10.27 | 10.78 | 254211 | 26408 | 5.60% |
| 2025-07-11 | 10.68 | 10.77 | 0.07 | 0.65% | 10.42 | 10.94 | 384678 | 41157 | 8.47% |
| 2025-07-10 | 10.60 | 10.70 | 0.08 | 0.75% | 10.50 | 11.04 | 469411 | 50641 | 10.33% |
| 2025-07-09 | 10.39 | 10.62 | 0.23 | 2.21% | 10.35 | 10.78 | 538619 | 57018 | 11.86% |
| 2025-07-08 | 10.12 | 10.39 | 0.19 | 1.86% | 10.05 | 10.45 | 298029 | 30707 | 6.56% |
| 2025-07-07 | 9.98 | 10.20 | 0.24 | 2.41% | 9.93 | 10.58 | 297368 | 30408 | 6.55% |
| 2025-07-04 | 9.72 | 9.96 | 0.22 | 2.26% | 9.55 | 10.20 | 351105 | 34884 | 7.73% |
| 2025-07-03 | 9.76 | 9.74 | -0.03 | -0.31% | 9.68 | 9.83 | 138306 | 13477 | 3.04% |
| 2025-07-02 | 10.02 | 9.77 | -0.27 | -2.69% | 9.76 | 10.02 | 153820 | 15126 | 3.39% |
| 2025-07-01 | 10.18 | 10.04 | -0.08 | -0.79% | 9.96 | 10.19 | 159462 | 16004 | 3.51% |
| 2025-06-30 | 10.26 | 10.12 | -0.11 | -1.08% | 10.05 | 10.29 | 183003 | 18556 | 4.03% |
| 2025-06-27 | 10.20 | 10.23 | -0.03 | -0.29% | 10.16 | 10.50 | 294697 | 30389 | 6.49% |
| 2025-06-26 | 10.34 | 10.26 | -0.01 | -0.10% | 10.21 | 10.43 | 375704 | 38764 | 8.27% |
| 2025-06-25 | 9.79 | 10.27 | 0.48 | 4.90% | 9.78 | 10.37 | 429877 | 43740 | 9.46% |
| 2025-06-24 | 9.42 | 9.79 | 0.37 | 3.93% | 9.40 | 9.88 | 195564 | 19007 | 4.30% |
| 2025-06-23 | 9.13 | 9.42 | 0.16 | 1.73% | 9.12 | 9.48 | 107207 | 10017 | 2.36% |
| 2025-06-20 | 9.51 | 9.26 | -0.31 | -3.24% | 9.22 | 9.55 | 142280 | 13272 | 3.13% |
| 2025-06-19 | 9.98 | 9.57 | -0.46 | -4.59% | 9.50 | 10.00 | 250564 | 24207 | 5.52% |
| 2025-06-18 | 10.22 | 10.03 | -0.30 | -2.90% | 9.86 | 10.22 | 292321 | 29284 | 6.43% |
| 2025-06-17 | 9.86 | 10.33 | 0.47 | 4.77% | 9.82 | 10.45 | 461908 | 46970 | 10.17% |
| 2025-06-16 | 9.65 | 9.86 | 0.19 | 1.96% | 9.60 | 10.02 | 164967 | 16220 | 3.63% |
| 2025-06-13 | 9.92 | 9.67 | -0.34 | -3.40% | 9.61 | 9.97 | 202353 | 19708 | 4.45% |
| 2025-06-12 | 9.77 | 10.01 | 0.16 | 1.62% | 9.75 | 10.06 | 267016 | 26542 | 5.88% |
| 2025-06-11 | 9.90 | 9.85 | -0.13 | -1.30% | 9.62 | 10.00 | 273120 | 26810 | 6.01% |
| 2025-06-10 | 9.83 | 9.98 | 0.10 | 1.01% | 9.72 | 10.22 | 427675 | 42649 | 9.41% |
| 2025-06-09 | 9.63 | 9.88 | 0.27 | 2.81% | 9.52 | 9.94 | 339083 | 33187 | 7.46% |
| 2025-06-06 | 9.60 | 9.61 | 0.00 | 0.00% | 9.55 | 9.95 | 305437 | 29611 | 6.72% |
| 2025-06-05 | 9.74 | 9.61 | -0.19 | -1.94% | 9.48 | 9.99 | 407811 | 39404 | 8.98% |
| 2025-06-04 | 9.58 | 9.80 | 0.30 | 3.16% | 9.26 | 9.89 | 533377 | 51128 | 11.74% |
| 2025-06-03 | 8.55 | 9.50 | 0.86 | 9.95% | 8.55 | 9.50 | 476117 | 44160 | 10.48% |
| 2025-05-30 | 8.72 | 8.64 | -0.10 | -1.14% | 8.56 | 8.98 | 101443 | 8848 | 2.23% |
| 2025-05-29 | 8.51 | 8.74 | 0.23 | 2.70% | 8.48 | 8.74 | 57220 | 4961 | 1.26% |
| 2025-05-28 | 8.65 | 8.52 | -0.11 | -1.27% | 8.50 | 8.65 | 45448 | 3890 | 1.00% |
| 2025-05-27 | 8.59 | 8.63 | -0.01 | -0.12% | 8.54 | 8.65 | 40693 | 3497 | 0.90% |
| 2025-05-26 | 8.53 | 8.64 | 0.09 | 1.05% | 8.51 | 8.66 | 38051 | 3276 | 0.84% |
| 2025-05-23 | 8.77 | 8.55 | -0.22 | -2.51% | 8.53 | 8.78 | 75203 | 6519 | 1.66% |
| 2025-05-22 | 8.94 | 8.77 | -0.22 | -2.45% | 8.76 | 9.02 | 75418 | 6669 | 1.66% |
| 2025-05-21 | 9.00 | 8.99 | -0.02 | -0.22% | 8.93 | 9.02 | 51759 | 4649 | 1.14% |
| 2025-05-20 | 8.99 | 9.01 | 0.04 | 0.45% | 8.97 | 9.10 | 70386 | 6348 | 1.55% |
| 2025-05-19 | 8.80 | 8.97 | 0.18 | 2.05% | 8.78 | 9.01 | 81981 | 7309 | 1.80% |
| 2025-05-16 | 8.88 | 8.79 | -0.09 | -1.01% | 8.79 | 8.91 | 73713 | 6511 | 1.62% |
| 2025-05-15 | 9.05 | 8.88 | -0.25 | -2.74% | 8.87 | 9.09 | 99442 | 8895 | 2.19% |
| 2025-05-14 | 8.91 | 9.13 | 0.22 | 2.47% | 8.82 | 9.24 | 173658 | 15752 | 3.82% |
| 2025-05-13 | 9.02 | 8.91 | -0.08 | -0.89% | 8.87 | 9.07 | 67682 | 6061 | 1.49% |
| 2025-05-12 | 9.00 | 8.99 | 0.05 | 0.56% | 8.89 | 9.03 | 87571 | 7836 | 1.93% |
| 2025-05-09 | 8.97 | 8.94 | -0.03 | -0.33% | 8.90 | 9.18 | 98848 | 8894 | 2.18% |
| 2025-05-08 | 8.86 | 8.97 | 0.04 | 0.45% | 8.84 | 9.00 | 80392 | 7189 | 1.77% |
| 2025-05-07 | 9.27 | 8.93 | 0.05 | 0.56% | 8.86 | 9.35 | 155165 | 14045 | 3.42% |
| 2025-05-06 | 8.63 | 8.88 | 0.31 | 3.62% | 8.63 | 8.89 | 101857 | 8968 | 2.24% |
| 2025-04-30 | 8.63 | 8.57 | -0.03 | -0.35% | 8.56 | 8.74 | 70301 | 6084 | 1.55% |
| 2025-04-29 | 8.63 | 8.60 | 0.01 | 0.12% | 8.48 | 8.66 | 60775 | 5222 | 1.34% |
| 2025-04-28 | 8.81 | 8.59 | -0.19 | -2.16% | 8.57 | 8.85 | 78267 | 6768 | 1.72% |
| 2025-04-25 | 8.78 | 8.78 | 0.04 | 0.46% | 8.74 | 8.90 | 68907 | 6082 | 1.52% |
| 2025-04-24 | 8.88 | 8.74 | -0.19 | -2.13% | 8.71 | 8.94 | 80983 | 7130 | 1.78% |