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 | 11.18 | 11.38 | 0.18 | 1.61% | 11.16 | 11.53 | 108352 | 12340 | 2.48% |
| 2025-07-31 | 11.42 | 11.20 | -0.28 | -2.44% | 11.15 | 11.56 | 130093 | 14721 | 2.97% |
| 2025-07-30 | 11.71 | 11.48 | -0.27 | -2.30% | 11.35 | 11.72 | 134739 | 15513 | 3.08% |
| 2025-07-29 | 11.66 | 11.75 | 0.09 | 0.77% | 11.49 | 11.80 | 147877 | 17219 | 3.38% |
| 2025-07-28 | 11.59 | 11.66 | 0.07 | 0.60% | 11.51 | 11.67 | 93677 | 10877 | 2.14% |
| 2025-07-25 | 11.73 | 11.59 | -0.14 | -1.19% | 11.56 | 11.76 | 109105 | 12693 | 2.49% |
| 2025-07-24 | 11.41 | 11.73 | 0.27 | 2.36% | 11.40 | 11.74 | 184106 | 21392 | 4.21% |
| 2025-07-23 | 11.76 | 11.46 | -0.35 | -2.96% | 11.40 | 11.85 | 206488 | 23908 | 4.72% |
| 2025-07-22 | 11.69 | 11.81 | 0.06 | 0.51% | 11.61 | 11.94 | 210441 | 24795 | 4.81% |
| 2025-07-21 | 11.72 | 11.75 | 0.10 | 0.86% | 11.60 | 11.75 | 145176 | 16988 | 3.32% |
| 2025-07-18 | 11.64 | 11.65 | -0.04 | -0.34% | 11.56 | 11.84 | 158029 | 18446 | 3.61% |
| 2025-07-17 | 11.66 | 11.69 | 0.11 | 0.95% | 11.53 | 11.82 | 190685 | 22216 | 4.36% |
| 2025-07-16 | 11.59 | 11.58 | 0.10 | 0.87% | 11.44 | 11.65 | 161884 | 18664 | 3.70% |
| 2025-07-15 | 12.14 | 11.48 | -0.87 | -7.04% | 11.41 | 12.15 | 368876 | 43103 | 8.43% |
| 2025-07-14 | 12.22 | 12.35 | 0.17 | 1.40% | 12.13 | 12.38 | 236956 | 29020 | 5.42% |
| 2025-07-11 | 12.21 | 12.18 | 0.06 | 0.50% | 11.90 | 12.28 | 248748 | 30182 | 5.69% |
| 2025-07-10 | 12.21 | 12.12 | -0.29 | -2.34% | 12.11 | 12.65 | 354288 | 43622 | 8.10% |
| 2025-07-09 | 12.83 | 12.41 | -0.67 | -5.12% | 12.32 | 12.92 | 491103 | 61662 | 11.23% |
| 2025-07-08 | 12.50 | 13.08 | 0.47 | 3.73% | 12.35 | 13.44 | 626536 | 80895 | 14.32% |
| 2025-07-07 | 12.37 | 12.61 | -0.29 | -2.25% | 12.27 | 12.98 | 498579 | 62825 | 11.40% |
| 2025-07-04 | 13.67 | 12.90 | -0.55 | -4.09% | 12.84 | 14.15 | 755815 | 102734 | 17.28% |
| 2025-07-03 | 14.50 | 13.45 | -0.71 | -5.01% | 13.31 | 14.58 | 912237 | 125906 | 20.85% |
| 2025-07-02 | 12.86 | 14.16 | 1.29 | 10.02% | 12.44 | 14.16 | 835254 | 110917 | 19.09% |
| 2025-07-01 | 12.84 | 12.87 | 0.38 | 3.04% | 12.60 | 13.29 | 909368 | 118160 | 20.79% |
| 2025-06-30 | 11.55 | 12.49 | 1.14 | 10.04% | 11.55 | 12.49 | 281280 | 34627 | 6.43% |
| 2025-06-27 | 11.86 | 11.35 | -0.65 | -5.42% | 11.35 | 12.10 | 546717 | 63334 | 12.50% |
| 2025-06-26 | 11.80 | 12.00 | -0.39 | -3.15% | 11.79 | 12.99 | 760167 | 93232 | 17.38% |
| 2025-06-25 | 12.18 | 12.39 | 0.44 | 3.68% | 12.08 | 13.15 | 1012051 | 128139 | 23.13% |
| 2025-06-24 | 10.69 | 11.95 | 1.09 | 10.04% | 10.51 | 11.95 | 674706 | 75567 | 15.42% |
| 2025-06-23 | 11.66 | 10.86 | 0.23 | 2.16% | 10.72 | 11.66 | 643436 | 70995 | 14.71% |
| 2025-06-20 | 10.49 | 10.63 | 0.97 | 10.04% | 10.49 | 10.63 | 154752 | 16409 | 3.54% |
| 2025-06-19 | 9.56 | 9.66 | 0.07 | 0.73% | 9.55 | 9.92 | 131240 | 12762 | 3.00% |
| 2025-06-18 | 9.52 | 9.59 | -0.01 | -0.10% | 9.44 | 9.60 | 35232 | 3359 | 0.81% |
| 2025-06-17 | 9.58 | 9.60 | 0.03 | 0.31% | 9.53 | 9.66 | 42520 | 4073 | 0.97% |
| 2025-06-16 | 9.33 | 9.57 | 0.19 | 2.03% | 9.33 | 9.75 | 68393 | 6547 | 1.56% |
| 2025-06-13 | 9.68 | 9.38 | -0.31 | -3.20% | 9.31 | 9.68 | 60588 | 5741 | 1.38% |
| 2025-06-12 | 9.71 | 9.69 | -0.02 | -0.21% | 9.62 | 9.74 | 35575 | 3440 | 0.81% |
| 2025-06-11 | 9.76 | 9.71 | 0.00 | 0.00% | 9.69 | 9.89 | 52074 | 5093 | 1.19% |
| 2025-06-10 | 9.84 | 9.71 | -0.12 | -1.22% | 9.60 | 9.87 | 64496 | 6287 | 1.47% |
| 2025-06-09 | 9.63 | 9.83 | 0.20 | 2.08% | 9.63 | 9.88 | 63602 | 6208 | 1.45% |
| 2025-06-06 | 9.68 | 9.63 | 0.05 | 0.52% | 9.60 | 9.79 | 45624 | 4406 | 1.04% |
| 2025-06-05 | 9.58 | 9.58 | 0.01 | 0.10% | 9.48 | 9.61 | 43497 | 4156 | 0.99% |
| 2025-06-04 | 9.48 | 9.57 | 0.14 | 1.48% | 9.44 | 9.58 | 45181 | 4297 | 1.03% |
| 2025-06-03 | 9.31 | 9.43 | 0.07 | 0.75% | 9.29 | 9.52 | 41661 | 3932 | 0.95% |
| 2025-05-30 | 9.47 | 9.36 | -0.14 | -1.47% | 9.31 | 9.52 | 48957 | 4595 | 1.12% |
| 2025-05-29 | 9.35 | 9.50 | 0.16 | 1.71% | 9.33 | 9.52 | 52703 | 4986 | 1.20% |
| 2025-05-28 | 9.45 | 9.34 | -0.14 | -1.48% | 9.30 | 9.53 | 49233 | 4613 | 1.13% |
| 2025-05-27 | 9.46 | 9.48 | 0.03 | 0.32% | 9.33 | 9.50 | 47108 | 4432 | 1.08% |
| 2025-05-26 | 9.44 | 9.45 | 0.05 | 0.53% | 9.35 | 9.53 | 44103 | 4161 | 1.01% |
| 2025-05-23 | 9.42 | 9.40 | -0.05 | -0.53% | 9.38 | 9.61 | 69368 | 6588 | 1.59% |
| 2025-05-22 | 9.74 | 9.45 | -0.31 | -3.18% | 9.42 | 9.80 | 77043 | 7370 | 1.76% |
| 2025-05-21 | 9.79 | 9.76 | -0.07 | -0.71% | 9.71 | 9.87 | 38761 | 3791 | 0.89% |
| 2025-05-20 | 9.79 | 9.83 | 0.05 | 0.51% | 9.71 | 9.85 | 39057 | 3826 | 0.89% |
| 2025-05-19 | 9.74 | 9.78 | 0.04 | 0.41% | 9.66 | 9.79 | 40402 | 3930 | 0.92% |
| 2025-05-16 | 9.68 | 9.74 | 0.06 | 0.62% | 9.62 | 9.84 | 35712 | 3484 | 0.82% |
| 2025-05-15 | 9.82 | 9.68 | -0.16 | -1.63% | 9.67 | 9.85 | 54579 | 5308 | 1.25% |
| 2025-05-14 | 9.91 | 9.84 | -0.05 | -0.51% | 9.78 | 9.93 | 66089 | 6506 | 1.51% |
| 2025-05-13 | 9.83 | 9.89 | 0.11 | 1.12% | 9.83 | 10.26 | 155588 | 15620 | 3.56% |
| 2025-05-12 | 9.60 | 9.78 | 0.20 | 2.09% | 9.60 | 9.78 | 52051 | 5056 | 1.19% |
| 2025-05-09 | 9.78 | 9.58 | -0.18 | -1.84% | 9.52 | 9.78 | 49625 | 4766 | 1.13% |
| 2025-05-08 | 9.60 | 9.76 | 0.15 | 1.56% | 9.50 | 9.78 | 70828 | 6885 | 1.62% |
| 2025-05-07 | 9.64 | 9.61 | 0.02 | 0.21% | 9.54 | 9.74 | 59907 | 5763 | 1.37% |
| 2025-05-06 | 9.32 | 9.59 | 0.32 | 3.45% | 9.30 | 9.59 | 57883 | 5478 | 1.32% |
| 2025-04-30 | 9.02 | 9.27 | 0.22 | 2.43% | 9.02 | 9.38 | 61699 | 5725 | 1.41% |
| 2025-04-29 | 8.97 | 9.05 | 0.03 | 0.33% | 8.95 | 9.23 | 41888 | 3827 | 0.96% |
| 2025-04-28 | 9.30 | 9.02 | -0.29 | -3.11% | 9.02 | 9.32 | 45645 | 4179 | 1.04% |
| 2025-04-25 | 9.30 | 9.31 | -0.02 | -0.21% | 9.30 | 9.43 | 28695 | 2684 | 0.66% |
| 2025-04-24 | 9.50 | 9.33 | -0.16 | -1.69% | 9.29 | 9.50 | 39816 | 3735 | 0.91% |