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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 11.07 | 11.15 | -0.04 | -0.36% | 11.05 | 11.43 | 1318011 | 148025 | 6.62% |
| 2025-07-30 | 11.50 | 11.19 | -0.41 | -3.53% | 11.01 | 11.52 | 2175787 | 245204 | 10.93% |
| 2025-07-29 | 11.83 | 11.60 | -0.35 | -2.93% | 11.43 | 11.85 | 2228550 | 257994 | 11.20% |
| 2025-07-28 | 11.78 | 11.95 | 0.01 | 0.08% | 11.67 | 12.12 | 1953235 | 232051 | 9.81% |
| 2025-07-25 | 12.50 | 11.94 | -0.64 | -5.09% | 11.85 | 12.50 | 3606122 | 434529 | 18.12% |
| 2025-07-24 | 11.44 | 12.58 | 0.90 | 7.71% | 11.43 | 12.77 | 5187698 | 638516 | 26.06% |
| 2025-07-23 | 12.10 | 11.68 | 0.12 | 1.04% | 11.67 | 12.59 | 4672436 | 566466 | 23.47% |
| 2025-07-22 | 11.99 | 11.56 | -0.32 | -2.69% | 11.38 | 11.99 | 2756812 | 320786 | 13.85% |
| 2025-07-21 | 11.96 | 11.88 | 0.10 | 0.85% | 11.60 | 12.24 | 3062935 | 365909 | 15.39% |
| 2025-07-18 | 11.60 | 11.78 | 0.11 | 0.94% | 11.45 | 11.97 | 3116044 | 364874 | 15.65% |
| 2025-07-17 | 10.99 | 11.67 | 0.55 | 4.95% | 10.86 | 11.85 | 3686542 | 416643 | 18.52% |
| 2025-07-16 | 11.49 | 11.12 | 0.12 | 1.09% | 11.08 | 11.88 | 3697112 | 421934 | 18.57% |
| 2025-07-15 | 10.88 | 11.00 | 0.20 | 1.85% | 10.75 | 11.09 | 2326081 | 254820 | 11.69% |
| 2025-07-14 | 10.95 | 10.80 | -0.07 | -0.64% | 10.73 | 11.11 | 1750701 | 190333 | 8.79% |
| 2025-07-11 | 10.63 | 10.87 | 0.44 | 4.22% | 10.47 | 11.35 | 3373839 | 369039 | 16.95% |
| 2025-07-10 | 10.56 | 10.46 | -0.18 | -1.69% | 10.40 | 10.74 | 1371902 | 144106 | 6.89% |
| 2025-07-09 | 10.85 | 10.64 | -0.29 | -2.65% | 10.59 | 11.03 | 2017627 | 216880 | 10.14% |
| 2025-07-08 | 10.56 | 10.93 | 0.27 | 2.53% | 10.48 | 11.05 | 2556492 | 275548 | 12.84% |
| 2025-07-07 | 10.45 | 10.66 | 0.37 | 3.60% | 10.41 | 10.78 | 2132783 | 226589 | 10.71% |
| 2025-07-04 | 10.42 | 10.29 | -0.06 | -0.58% | 10.28 | 10.57 | 1722430 | 179532 | 8.65% |
| 2025-07-03 | 10.42 | 10.35 | -0.07 | -0.67% | 10.30 | 10.53 | 981742 | 101829 | 4.93% |
| 2025-07-02 | 10.67 | 10.42 | -0.28 | -2.62% | 10.34 | 10.73 | 1513366 | 158874 | 7.60% |
| 2025-07-01 | 11.03 | 10.70 | -0.45 | -4.04% | 10.63 | 11.14 | 2496550 | 269747 | 12.54% |
| 2025-06-30 | 10.98 | 11.15 | 0.10 | 0.90% | 10.97 | 11.35 | 2732301 | 305517 | 13.73% |
| 2025-06-27 | 11.03 | 11.05 | 0.08 | 0.73% | 10.84 | 11.31 | 4130495 | 458018 | 20.75% |
| 2025-06-26 | 10.21 | 10.97 | 0.73 | 7.13% | 10.17 | 11.26 | 5482398 | 597620 | 27.55% |
| 2025-06-25 | 10.12 | 10.24 | 0.11 | 1.09% | 10.03 | 10.33 | 2315373 | 235823 | 11.63% |
| 2025-06-24 | 9.69 | 10.13 | 0.44 | 4.54% | 9.66 | 10.17 | 2461696 | 246297 | 12.37% |
| 2025-06-23 | 9.25 | 9.69 | -0.07 | -0.72% | 9.09 | 9.88 | 2162353 | 203284 | 10.86% |
| 2025-06-20 | 9.42 | 9.76 | 0.34 | 3.61% | 9.14 | 10.36 | 2940053 | 289452 | 14.77% |
| 2025-06-19 | 9.58 | 9.42 | -0.29 | -2.99% | 9.41 | 9.78 | 991272 | 95003 | 4.98% |
| 2025-06-18 | 9.61 | 9.71 | 0.07 | 0.73% | 9.53 | 9.84 | 999204 | 97022 | 5.02% |
| 2025-06-17 | 9.77 | 9.64 | -0.14 | -1.43% | 9.60 | 9.77 | 801687 | 77375 | 4.03% |
| 2025-06-16 | 9.46 | 9.78 | 0.22 | 2.30% | 9.42 | 9.82 | 1016154 | 98147 | 5.11% |
| 2025-06-13 | 9.71 | 9.56 | -0.21 | -2.15% | 9.44 | 9.76 | 1051492 | 100562 | 5.28% |
| 2025-06-12 | 9.92 | 9.77 | -0.20 | -2.01% | 9.76 | 10.03 | 1050852 | 103539 | 5.28% |
| 2025-06-11 | 9.93 | 9.97 | -0.03 | -0.30% | 9.86 | 10.04 | 732621 | 73018 | 3.68% |
| 2025-06-10 | 10.33 | 10.00 | -0.29 | -2.82% | 9.90 | 10.35 | 1340755 | 134807 | 6.74% |
| 2025-06-09 | 10.36 | 10.29 | -0.01 | -0.10% | 10.22 | 10.47 | 1355609 | 139455 | 6.81% |
| 2025-06-06 | 10.40 | 10.30 | -0.21 | -2.00% | 10.15 | 10.58 | 1800802 | 185912 | 9.05% |
| 2025-06-05 | 10.36 | 10.51 | 0.40 | 3.96% | 9.98 | 10.68 | 2620302 | 270555 | 13.17% |
| 2025-06-04 | 9.75 | 10.11 | 0.41 | 4.23% | 9.73 | 10.27 | 1896226 | 191114 | 9.53% |
| 2025-06-03 | 9.60 | 9.70 | -0.01 | -0.10% | 9.52 | 9.82 | 767516 | 74413 | 3.86% |
| 2025-05-30 | 10.03 | 9.71 | -0.39 | -3.86% | 9.62 | 10.03 | 1347418 | 131470 | 6.77% |
| 2025-05-29 | 9.95 | 10.10 | 0.13 | 1.30% | 9.91 | 10.15 | 1337136 | 134599 | 6.72% |
| 2025-05-28 | 10.00 | 9.97 | 0.08 | 0.81% | 9.85 | 10.12 | 1360396 | 135961 | 6.84% |
| 2025-05-27 | 10.03 | 9.89 | -0.21 | -2.08% | 9.84 | 10.07 | 1068042 | 105750 | 5.37% |
| 2025-05-26 | 9.99 | 10.10 | 0.13 | 1.30% | 9.94 | 10.21 | 1264925 | 127106 | 6.36% |
| 2025-05-23 | 10.32 | 9.97 | -0.43 | -4.13% | 9.93 | 10.35 | 2019557 | 204180 | 10.15% |
| 2025-05-22 | 10.54 | 10.40 | -0.07 | -0.67% | 10.40 | 10.64 | 1171136 | 123050 | 5.88% |
| 2025-05-21 | 10.72 | 10.47 | -0.38 | -3.50% | 10.40 | 10.75 | 1479766 | 155385 | 7.44% |
| 2025-05-20 | 10.66 | 10.85 | 0.10 | 0.93% | 10.53 | 10.94 | 1488964 | 160264 | 7.48% |
| 2025-05-19 | 11.04 | 10.75 | -0.45 | -4.02% | 10.52 | 11.04 | 1987288 | 213117 | 9.99% |
| 2025-05-16 | 11.07 | 11.20 | -0.10 | -0.88% | 11.01 | 11.29 | 1844958 | 205448 | 9.27% |
| 2025-05-15 | 11.90 | 11.30 | -0.70 | -5.83% | 11.22 | 11.90 | 2617556 | 300138 | 13.15% |
| 2025-05-14 | 11.72 | 12.00 | 0.29 | 2.48% | 11.59 | 12.03 | 2873734 | 342202 | 14.44% |
| 2025-05-13 | 11.86 | 11.71 | -0.03 | -0.26% | 11.58 | 12.00 | 1974566 | 232907 | 9.92% |
| 2025-05-12 | 11.65 | 11.74 | 0.27 | 2.35% | 11.45 | 11.77 | 1863190 | 216484 | 9.36% |
| 2025-05-09 | 11.91 | 11.47 | -0.59 | -4.89% | 11.46 | 12.16 | 2573625 | 303033 | 12.93% |
| 2025-05-08 | 11.90 | 12.06 | 0.06 | 0.50% | 11.69 | 12.15 | 3200209 | 380073 | 16.08% |
| 2025-05-07 | 12.77 | 12.00 | -0.38 | -3.07% | 11.76 | 12.88 | 4655189 | 566721 | 23.39% |
| 2025-05-06 | 11.50 | 12.38 | 1.13 | 10.04% | 11.38 | 12.38 | 2916293 | 349901 | 14.65% |
| 2025-04-30 | 10.90 | 11.25 | 0.46 | 4.26% | 10.62 | 11.45 | 2933766 | 327122 | 14.74% |
| 2025-04-29 | 10.60 | 10.79 | 0.16 | 1.51% | 10.59 | 11.16 | 2138023 | 232377 | 10.74% |
| 2025-04-28 | 10.90 | 10.63 | -0.14 | -1.30% | 10.59 | 11.08 | 2657425 | 287553 | 13.35% |
| 2025-04-25 | 10.35 | 10.77 | 0.42 | 4.06% | 10.30 | 11.07 | 2929277 | 314185 | 14.72% |
| 2025-04-24 | 10.66 | 10.35 | -0.41 | -3.81% | 10.28 | 10.70 | 1798868 | 187938 | 9.04% |
| 2025-04-23 | 10.54 | 10.76 | 0.39 | 3.76% | 10.40 | 10.99 | 2555723 | 273107 | 12.84% |