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 | 11.50 | 11.55 | 0.09 | 0.79% | 11.40 | 11.58 | 42979 | 4945 | 1.68% |
| 2025-07-31 | 11.74 | 11.46 | -0.20 | -1.72% | 11.42 | 11.74 | 55512 | 6407 | 2.16% |
| 2025-07-30 | 11.90 | 11.66 | -0.09 | -0.77% | 11.56 | 11.93 | 52755 | 6164 | 2.06% |
| 2025-07-29 | 12.01 | 11.75 | -0.29 | -2.41% | 11.61 | 12.01 | 85868 | 10038 | 3.35% |
| 2025-07-28 | 11.85 | 12.04 | 0.31 | 2.64% | 11.75 | 12.26 | 133709 | 16100 | 5.21% |
| 2025-07-25 | 11.75 | 11.73 | 0.10 | 0.86% | 11.63 | 11.92 | 121481 | 14285 | 4.74% |
| 2025-07-24 | 11.69 | 11.63 | -0.06 | -0.51% | 11.57 | 11.71 | 57300 | 6656 | 2.23% |
| 2025-07-23 | 11.75 | 11.69 | -0.10 | -0.85% | 11.62 | 11.87 | 65201 | 7647 | 2.54% |
| 2025-07-22 | 11.83 | 11.79 | -0.09 | -0.76% | 11.75 | 11.93 | 77599 | 9179 | 3.03% |
| 2025-07-21 | 11.96 | 11.88 | -0.18 | -1.49% | 11.88 | 12.06 | 101019 | 12060 | 3.94% |
| 2025-07-18 | 12.36 | 12.06 | -0.22 | -1.79% | 11.97 | 12.44 | 164240 | 19870 | 6.40% |
| 2025-07-17 | 12.34 | 12.28 | 0.18 | 1.49% | 12.15 | 13.07 | 315072 | 39335 | 12.29% |
| 2025-07-16 | 11.00 | 12.10 | 1.10 | 10.00% | 10.95 | 12.10 | 165126 | 19487 | 6.44% |
| 2025-07-15 | 11.19 | 11.00 | -0.17 | -1.52% | 10.90 | 11.19 | 34908 | 3845 | 1.36% |
| 2025-07-14 | 11.05 | 11.17 | 0.14 | 1.27% | 10.93 | 11.21 | 41810 | 4650 | 1.63% |
| 2025-07-11 | 11.20 | 11.03 | -0.17 | -1.52% | 10.93 | 11.25 | 52505 | 5794 | 2.05% |
| 2025-07-10 | 10.77 | 11.20 | 0.40 | 3.70% | 10.73 | 11.42 | 95023 | 10577 | 3.71% |
| 2025-07-09 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 10.95 | 27305 | 2956 | 1.06% |
| 2025-07-08 | 10.86 | 10.88 | 0.06 | 0.55% | 10.76 | 10.92 | 30131 | 3274 | 1.17% |
| 2025-07-07 | 10.77 | 10.82 | 0.06 | 0.56% | 10.70 | 10.86 | 36254 | 3916 | 1.41% |
| 2025-07-04 | 11.05 | 10.76 | -0.25 | -2.27% | 10.75 | 11.05 | 46168 | 5016 | 1.80% |
| 2025-07-03 | 10.97 | 11.01 | 0.01 | 0.09% | 10.90 | 11.06 | 31369 | 3441 | 1.22% |
| 2025-07-02 | 11.00 | 11.00 | -0.04 | -0.36% | 10.92 | 11.10 | 40428 | 4443 | 1.58% |
| 2025-07-01 | 10.90 | 11.04 | 0.16 | 1.47% | 10.83 | 11.11 | 62317 | 6850 | 2.43% |
| 2025-06-30 | 10.90 | 10.88 | -0.02 | -0.18% | 10.80 | 11.01 | 72389 | 7875 | 2.82% |
| 2025-06-27 | 10.68 | 10.90 | 0.22 | 2.06% | 10.50 | 11.15 | 120645 | 13028 | 4.70% |
| 2025-06-26 | 10.35 | 10.68 | 0.31 | 2.99% | 10.35 | 11.39 | 148603 | 16074 | 5.79% |
| 2025-06-25 | 10.49 | 10.37 | -0.14 | -1.33% | 10.32 | 10.59 | 40842 | 4249 | 1.59% |
| 2025-06-24 | 10.44 | 10.51 | -0.04 | -0.38% | 10.20 | 10.63 | 52203 | 5471 | 2.04% |
| 2025-06-23 | 10.21 | 10.55 | 0.27 | 2.63% | 10.21 | 10.56 | 45670 | 4780 | 1.78% |
| 2025-06-20 | 10.35 | 10.28 | -0.07 | -0.68% | 10.21 | 10.42 | 37790 | 3895 | 1.47% |
| 2025-06-19 | 10.39 | 10.39 | 0.02 | 0.19% | 10.24 | 10.48 | 37200 | 3854 | 1.45% |
| 2025-06-18 | 10.48 | 10.37 | -0.11 | -1.05% | 10.33 | 10.53 | 31970 | 3322 | 1.25% |
| 2025-06-17 | 10.55 | 10.48 | -0.11 | -1.04% | 10.41 | 10.59 | 41285 | 4323 | 1.61% |
| 2025-06-16 | 10.70 | 10.59 | 0.01 | 0.09% | 10.56 | 10.78 | 55272 | 5895 | 2.16% |
| 2025-06-13 | 10.80 | 10.58 | -0.01 | -0.09% | 10.48 | 10.95 | 54196 | 5745 | 2.11% |
| 2025-06-12 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.72 | 33164 | 3523 | 1.29% |
| 2025-06-11 | 10.78 | 10.66 | -0.03 | -0.28% | 10.61 | 10.82 | 43353 | 4643 | 1.69% |
| 2025-06-10 | 10.94 | 10.69 | -0.25 | -2.29% | 10.65 | 10.99 | 59327 | 6391 | 2.31% |
| 2025-06-09 | 10.98 | 10.94 | -0.01 | -0.09% | 10.85 | 11.05 | 36126 | 3944 | 1.41% |
| 2025-06-06 | 10.77 | 10.95 | 0.12 | 1.11% | 10.70 | 10.98 | 37453 | 4074 | 1.46% |
| 2025-06-05 | 10.73 | 10.83 | 0.03 | 0.28% | 10.71 | 11.03 | 55626 | 6044 | 2.17% |
| 2025-06-04 | 10.70 | 10.80 | 0.10 | 0.93% | 10.59 | 10.82 | 47167 | 5048 | 1.84% |
| 2025-06-03 | 10.80 | 10.70 | -0.02 | -0.19% | 10.50 | 10.80 | 56878 | 6044 | 2.22% |
| 2025-05-30 | 10.64 | 10.72 | 0.02 | 0.19% | 10.58 | 11.10 | 96262 | 10340 | 3.75% |
| 2025-05-29 | 11.03 | 10.70 | -0.31 | -2.82% | 10.46 | 11.14 | 154402 | 16459 | 6.02% |
| 2025-05-28 | 10.75 | 11.01 | 0.17 | 1.57% | 10.75 | 11.40 | 141834 | 15715 | 5.53% |
| 2025-05-27 | 10.39 | 10.84 | 0.54 | 5.24% | 10.21 | 10.96 | 164158 | 17607 | 6.40% |
| 2025-05-26 | 9.98 | 10.30 | 0.21 | 2.08% | 9.98 | 10.30 | 53328 | 5439 | 2.08% |
| 2025-05-23 | 10.05 | 10.09 | 0.03 | 0.30% | 9.97 | 10.20 | 37282 | 3764 | 1.45% |
| 2025-05-22 | 10.16 | 10.06 | -0.16 | -1.57% | 10.01 | 10.30 | 48184 | 4884 | 1.88% |
| 2025-05-21 | 10.15 | 10.22 | 0.10 | 0.99% | 10.04 | 10.25 | 50475 | 5131 | 1.97% |
| 2025-05-20 | 10.08 | 10.12 | 0.14 | 1.40% | 9.87 | 10.15 | 46187 | 4642 | 1.80% |
| 2025-05-19 | 9.92 | 9.98 | 0.10 | 1.01% | 9.83 | 9.98 | 33097 | 3286 | 1.29% |
| 2025-05-16 | 9.81 | 9.88 | 0.07 | 0.71% | 9.78 | 10.02 | 42348 | 4197 | 1.65% |
| 2025-05-15 | 9.82 | 9.81 | -0.01 | -0.10% | 9.70 | 9.86 | 30782 | 3015 | 1.20% |
| 2025-05-14 | 9.90 | 9.82 | -0.06 | -0.61% | 9.79 | 9.91 | 37092 | 3647 | 1.45% |
| 2025-05-13 | 10.00 | 9.88 | -0.15 | -1.50% | 9.79 | 10.06 | 68536 | 6773 | 2.67% |
| 2025-05-12 | 9.80 | 10.03 | 0.27 | 2.77% | 9.75 | 10.29 | 110592 | 11032 | 4.31% |
| 2025-05-09 | 9.77 | 9.76 | 0.00 | 0.00% | 9.67 | 9.82 | 40808 | 3979 | 1.59% |
| 2025-05-08 | 9.73 | 9.76 | -0.02 | -0.20% | 9.67 | 9.96 | 56787 | 5550 | 2.21% |
| 2025-05-07 | 9.65 | 9.78 | 0.23 | 2.41% | 9.65 | 9.90 | 105991 | 10360 | 4.13% |
| 2025-05-06 | 9.39 | 9.55 | 0.17 | 1.81% | 9.39 | 9.58 | 96160 | 9157 | 3.75% |
| 2025-04-30 | 9.20 | 9.38 | 0.57 | 6.47% | 9.06 | 9.47 | 159793 | 14935 | 6.23% |
| 2025-04-29 | 8.60 | 8.81 | 0.22 | 2.56% | 8.56 | 9.00 | 34181 | 3011 | 1.33% |
| 2025-04-28 | 8.74 | 8.59 | -0.15 | -1.72% | 8.55 | 8.74 | 26311 | 2270 | 1.03% |
| 2025-04-25 | 8.85 | 8.74 | -0.10 | -1.13% | 8.72 | 8.87 | 22592 | 1978 | 0.88% |
| 2025-04-24 | 8.82 | 8.84 | -0.03 | -0.34% | 8.72 | 8.93 | 30267 | 2675 | 1.18% |