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 | 10.02 | 10.14 | 0.12 | 1.20% | 9.98 | 10.29 | 109003 | 11050 | 3.53% |
| 2025-07-31 | 10.02 | 10.02 | 0.00 | 0.00% | 9.97 | 10.20 | 109776 | 11073 | 3.56% |
| 2025-07-30 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.10 | 82703 | 8261 | 2.68% |
| 2025-07-29 | 10.13 | 10.00 | -0.18 | -1.77% | 9.92 | 10.16 | 107048 | 10695 | 3.47% |
| 2025-07-28 | 10.13 | 10.18 | 0.05 | 0.49% | 10.00 | 10.25 | 99472 | 10073 | 3.22% |
| 2025-07-25 | 10.19 | 10.13 | -0.10 | -0.98% | 9.95 | 10.30 | 148068 | 14939 | 4.80% |
| 2025-07-24 | 10.20 | 10.23 | -0.09 | -0.87% | 10.09 | 10.50 | 227937 | 23303 | 7.38% |
| 2025-07-23 | 9.94 | 10.32 | 0.39 | 3.93% | 9.80 | 10.66 | 313500 | 32220 | 10.15% |
| 2025-07-22 | 9.74 | 9.93 | 0.20 | 2.06% | 9.69 | 10.15 | 196356 | 19439 | 6.36% |
| 2025-07-21 | 9.65 | 9.73 | -0.05 | -0.51% | 9.64 | 9.88 | 203476 | 19872 | 6.59% |
| 2025-07-18 | 9.48 | 9.78 | 0.36 | 3.82% | 9.43 | 10.36 | 325766 | 32226 | 10.55% |
| 2025-07-17 | 9.46 | 9.42 | -0.07 | -0.74% | 9.34 | 9.49 | 72539 | 6818 | 2.35% |
| 2025-07-16 | 9.44 | 9.49 | 0.05 | 0.53% | 9.40 | 9.64 | 83559 | 7939 | 2.71% |
| 2025-07-15 | 9.36 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 127965 | 12136 | 4.14% |
| 2025-07-14 | 9.21 | 9.40 | 0.20 | 2.17% | 9.17 | 9.44 | 138753 | 12950 | 4.49% |
| 2025-07-11 | 9.43 | 9.20 | -0.31 | -3.26% | 9.13 | 9.43 | 167902 | 15469 | 5.44% |
| 2025-07-10 | 9.23 | 9.51 | 0.26 | 2.81% | 9.10 | 9.65 | 155908 | 14600 | 5.05% |
| 2025-07-09 | 9.33 | 9.25 | -0.08 | -0.86% | 9.24 | 9.39 | 47652 | 4421 | 1.54% |
| 2025-07-08 | 9.29 | 9.33 | 0.03 | 0.32% | 9.22 | 9.36 | 60143 | 5600 | 1.95% |
| 2025-07-07 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.31 | 52889 | 4888 | 1.71% |
| 2025-07-04 | 9.35 | 9.23 | -0.08 | -0.86% | 9.21 | 9.45 | 80158 | 7451 | 2.60% |
| 2025-07-03 | 9.41 | 9.31 | -0.06 | -0.64% | 9.22 | 9.44 | 97499 | 9070 | 3.16% |
| 2025-07-02 | 9.27 | 9.37 | -0.10 | -1.06% | 9.25 | 9.55 | 142034 | 13321 | 4.60% |
| 2025-07-01 | 9.43 | 9.47 | 0.15 | 1.61% | 9.29 | 10.07 | 212350 | 20351 | 6.88% |
| 2025-06-30 | 9.45 | 9.32 | -0.03 | -0.32% | 9.24 | 9.58 | 97128 | 9058 | 3.15% |
| 2025-06-27 | 9.06 | 9.35 | 0.37 | 4.12% | 8.96 | 9.47 | 164507 | 15198 | 5.33% |
| 2025-06-26 | 9.08 | 8.98 | -0.12 | -1.32% | 8.94 | 9.11 | 59632 | 5371 | 1.93% |
| 2025-06-25 | 9.07 | 9.10 | 0.08 | 0.89% | 8.91 | 9.15 | 84207 | 7612 | 2.73% |
| 2025-06-24 | 8.69 | 9.02 | 0.33 | 3.80% | 8.69 | 9.03 | 83329 | 7419 | 2.70% |
| 2025-06-23 | 8.41 | 8.69 | 0.10 | 1.16% | 8.41 | 8.70 | 49666 | 4294 | 1.61% |
| 2025-06-20 | 8.67 | 8.59 | -0.13 | -1.49% | 8.55 | 8.80 | 51731 | 4463 | 1.68% |
| 2025-06-19 | 8.92 | 8.72 | -0.22 | -2.46% | 8.70 | 9.03 | 77577 | 6840 | 2.51% |
| 2025-06-18 | 9.09 | 8.94 | -0.15 | -1.65% | 8.89 | 9.10 | 56312 | 5036 | 1.82% |
| 2025-06-17 | 9.12 | 9.09 | 0.02 | 0.22% | 9.02 | 9.15 | 58476 | 5296 | 1.89% |
| 2025-06-16 | 8.89 | 9.07 | 0.13 | 1.45% | 8.88 | 9.18 | 80560 | 7302 | 2.61% |
| 2025-06-13 | 9.06 | 8.94 | -0.16 | -1.76% | 8.84 | 9.16 | 86603 | 7733 | 2.80% |
| 2025-06-12 | 9.00 | 9.10 | 0.11 | 1.22% | 8.90 | 9.25 | 90225 | 8212 | 2.92% |
| 2025-06-11 | 8.94 | 8.99 | 0.04 | 0.45% | 8.94 | 9.10 | 73663 | 6649 | 2.39% |
| 2025-06-10 | 9.04 | 8.95 | -0.13 | -1.43% | 8.79 | 9.08 | 99236 | 8868 | 3.21% |
| 2025-06-09 | 9.17 | 9.08 | 0.04 | 0.44% | 8.99 | 9.20 | 106752 | 9673 | 3.46% |
| 2025-06-06 | 8.95 | 9.04 | 0.05 | 0.56% | 8.91 | 9.29 | 139483 | 12685 | 4.52% |
| 2025-06-05 | 8.73 | 8.99 | 0.26 | 2.98% | 8.69 | 9.28 | 190370 | 17145 | 6.17% |
| 2025-06-04 | 8.69 | 8.73 | 0.10 | 1.16% | 8.65 | 8.83 | 88102 | 7680 | 2.85% |
| 2025-06-03 | 12.40 | 12.38 | -0.17 | -1.35% | 12.12 | 12.48 | 71855 | 8869 | 3.26% |
| 2025-05-30 | 12.83 | 12.55 | -0.30 | -2.33% | 12.48 | 12.84 | 70677 | 8902 | 3.20% |
| 2025-05-29 | 12.84 | 12.85 | 0.05 | 0.39% | 12.62 | 12.98 | 96501 | 12324 | 4.38% |
| 2025-05-28 | 12.91 | 12.80 | -0.18 | -1.39% | 12.71 | 13.11 | 128788 | 16567 | 5.84% |
| 2025-05-27 | 12.60 | 12.98 | 0.29 | 2.29% | 12.58 | 13.18 | 233096 | 30085 | 10.57% |
| 2025-05-26 | 12.41 | 12.69 | 0.53 | 4.36% | 12.10 | 12.75 | 156588 | 19578 | 7.10% |
| 2025-05-23 | 12.12 | 12.16 | 0.03 | 0.25% | 12.02 | 12.60 | 106061 | 13048 | 4.81% |
| 2025-05-22 | 12.08 | 12.13 | -0.04 | -0.33% | 12.07 | 12.30 | 51876 | 6307 | 2.35% |
| 2025-05-21 | 12.33 | 12.17 | -0.16 | -1.30% | 12.10 | 12.34 | 46577 | 5674 | 2.11% |
| 2025-05-20 | 12.19 | 12.33 | 0.22 | 1.82% | 12.03 | 12.36 | 74883 | 9147 | 3.40% |
| 2025-05-19 | 11.97 | 12.11 | 0.10 | 0.83% | 11.90 | 12.16 | 52194 | 6297 | 2.37% |
| 2025-05-16 | 11.99 | 12.01 | 0.07 | 0.59% | 11.86 | 12.10 | 54490 | 6551 | 2.47% |
| 2025-05-15 | 12.01 | 11.94 | -0.18 | -1.49% | 11.81 | 12.14 | 100659 | 12041 | 4.56% |
| 2025-05-14 | 12.25 | 12.12 | 0.07 | 0.58% | 11.95 | 12.78 | 155810 | 19065 | 7.07% |
| 2025-05-13 | 12.09 | 12.05 | 0.08 | 0.67% | 11.97 | 12.25 | 68873 | 8328 | 3.12% |
| 2025-05-12 | 12.00 | 11.97 | 0.05 | 0.42% | 11.90 | 12.08 | 48548 | 5809 | 2.20% |
| 2025-05-09 | 11.96 | 11.92 | -0.04 | -0.33% | 11.82 | 12.04 | 61202 | 7309 | 2.78% |
| 2025-05-08 | 11.95 | 11.96 | 0.08 | 0.67% | 11.86 | 12.14 | 58359 | 7007 | 2.65% |
| 2025-05-07 | 12.00 | 11.88 | -0.04 | -0.34% | 11.77 | 12.09 | 76435 | 9085 | 3.47% |
| 2025-05-06 | 11.64 | 11.92 | 0.35 | 3.03% | 11.62 | 11.99 | 76725 | 9081 | 3.48% |
| 2025-04-30 | 11.51 | 11.57 | 0.05 | 0.43% | 11.51 | 11.70 | 67700 | 7854 | 3.07% |
| 2025-04-29 | 11.49 | 11.52 | 0.42 | 3.78% | 11.24 | 11.67 | 109972 | 12681 | 4.99% |
| 2025-04-28 | 11.28 | 11.10 | 0.20 | 1.83% | 11.07 | 11.49 | 97670 | 10961 | 4.43% |
| 2025-04-25 | 10.87 | 10.90 | 0.02 | 0.18% | 10.86 | 11.00 | 35200 | 3845 | 1.60% |
| 2025-04-24 | 10.85 | 10.88 | -0.02 | -0.18% | 10.66 | 10.97 | 50890 | 5516 | 2.31% |