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 | 11.11 | 11.15 | 0.05 | 0.45% | 11.08 | 11.28 | 105109 | 11726 | 0.77% |
| 2025-07-31 | 11.39 | 11.10 | -0.43 | -3.73% | 11.06 | 11.48 | 183956 | 20605 | 1.34% |
| 2025-07-30 | 11.62 | 11.53 | -0.09 | -0.77% | 11.47 | 11.85 | 156856 | 18206 | 1.15% |
| 2025-07-29 | 11.23 | 11.62 | 0.36 | 3.20% | 11.17 | 11.62 | 222568 | 25318 | 1.63% |
| 2025-07-28 | 11.51 | 11.26 | -0.25 | -2.17% | 11.23 | 11.51 | 174296 | 19707 | 1.27% |
| 2025-07-25 | 11.73 | 11.51 | -0.23 | -1.96% | 11.47 | 11.80 | 164384 | 19078 | 1.20% |
| 2025-07-24 | 11.65 | 11.74 | 0.03 | 0.26% | 11.55 | 11.78 | 204207 | 23891 | 1.49% |
| 2025-07-23 | 12.02 | 11.71 | -0.14 | -1.18% | 11.70 | 12.49 | 365313 | 43734 | 2.67% |
| 2025-07-22 | 11.29 | 11.85 | 0.56 | 4.96% | 11.24 | 11.90 | 427461 | 49697 | 3.12% |
| 2025-07-21 | 10.76 | 11.29 | 0.56 | 5.22% | 10.75 | 11.53 | 407903 | 45809 | 2.98% |
| 2025-07-18 | 10.63 | 10.73 | 0.16 | 1.51% | 10.57 | 10.82 | 121405 | 13006 | 0.89% |
| 2025-07-17 | 10.61 | 10.57 | -0.08 | -0.75% | 10.51 | 10.67 | 102697 | 10867 | 0.75% |
| 2025-07-16 | 10.79 | 10.65 | -0.13 | -1.21% | 10.63 | 10.80 | 90794 | 9711 | 0.66% |
| 2025-07-15 | 10.90 | 10.78 | -0.08 | -0.74% | 10.62 | 10.97 | 131812 | 14176 | 0.96% |
| 2025-07-14 | 10.76 | 10.86 | 0.10 | 0.93% | 10.68 | 10.97 | 158845 | 17207 | 1.16% |
| 2025-07-11 | 10.64 | 10.76 | 0.13 | 1.22% | 10.50 | 11.02 | 296988 | 32009 | 2.17% |
| 2025-07-10 | 10.58 | 10.63 | 0.08 | 0.76% | 10.52 | 10.69 | 102349 | 10851 | 0.75% |
| 2025-07-09 | 10.65 | 10.55 | -0.09 | -0.85% | 10.49 | 10.75 | 160203 | 16970 | 1.17% |
| 2025-07-08 | 10.60 | 10.64 | 0.02 | 0.19% | 10.53 | 10.66 | 93305 | 9895 | 0.68% |
| 2025-07-07 | 10.58 | 10.62 | 0.04 | 0.38% | 10.51 | 10.63 | 74726 | 7902 | 0.55% |
| 2025-07-04 | 10.88 | 10.58 | -0.29 | -2.67% | 10.57 | 10.91 | 180544 | 19328 | 1.32% |
| 2025-07-03 | 10.94 | 10.87 | -0.03 | -0.28% | 10.77 | 10.99 | 113984 | 12376 | 0.83% |
| 2025-07-02 | 10.94 | 10.90 | -0.01 | -0.09% | 10.79 | 11.00 | 173872 | 18933 | 1.27% |
| 2025-07-01 | 10.77 | 10.91 | 0.16 | 1.49% | 10.74 | 11.09 | 241431 | 26283 | 1.76% |
| 2025-06-30 | 10.88 | 10.75 | -0.06 | -0.56% | 10.64 | 10.90 | 374713 | 40307 | 2.74% |
| 2025-06-27 | 9.83 | 10.81 | 0.98 | 9.97% | 9.83 | 10.81 | 537817 | 56742 | 3.93% |
| 2025-06-26 | 9.96 | 9.83 | -0.15 | -1.50% | 9.80 | 9.96 | 95968 | 9464 | 0.70% |
| 2025-06-25 | 9.99 | 9.98 | 0.02 | 0.20% | 9.83 | 10.00 | 76448 | 7580 | 0.56% |
| 2025-06-24 | 9.81 | 9.96 | 0.13 | 1.32% | 9.80 | 9.99 | 69151 | 6851 | 0.51% |
| 2025-06-23 | 9.85 | 9.83 | -0.02 | -0.20% | 9.66 | 9.90 | 76905 | 7506 | 0.56% |
| 2025-06-20 | 9.93 | 9.85 | -0.10 | -1.01% | 9.83 | 10.02 | 80822 | 8001 | 0.59% |
| 2025-06-19 | 9.95 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 89347 | 8929 | 0.65% |
| 2025-06-18 | 14.71 | 14.47 | -0.24 | -1.63% | 14.44 | 14.74 | 76673 | 11143 | 0.78% |
| 2025-06-17 | 14.56 | 14.71 | 0.22 | 1.52% | 14.30 | 14.78 | 106146 | 15477 | 1.09% |
| 2025-06-16 | 14.43 | 14.49 | 0.04 | 0.28% | 14.41 | 14.84 | 74212 | 10769 | 0.76% |
| 2025-06-13 | 14.66 | 14.45 | -0.15 | -1.03% | 14.38 | 14.82 | 110988 | 16200 | 1.14% |
| 2025-06-12 | 14.50 | 14.60 | 0.24 | 1.67% | 14.21 | 14.67 | 144863 | 20951 | 1.48% |
| 2025-06-11 | 14.40 | 14.36 | -0.04 | -0.28% | 14.22 | 14.87 | 134383 | 19354 | 1.38% |
| 2025-06-10 | 13.83 | 14.40 | 0.60 | 4.35% | 13.82 | 14.45 | 191950 | 27227 | 1.96% |
| 2025-06-09 | 13.80 | 13.80 | 0.01 | 0.07% | 13.77 | 13.88 | 59507 | 8219 | 0.61% |
| 2025-06-06 | 13.91 | 13.79 | -0.12 | -0.86% | 13.72 | 13.95 | 66500 | 9167 | 0.68% |
| 2025-06-05 | 13.93 | 13.91 | -0.03 | -0.22% | 13.86 | 13.98 | 37681 | 5237 | 0.39% |
| 2025-06-04 | 13.90 | 13.94 | 0.04 | 0.29% | 13.76 | 14.02 | 67743 | 9415 | 0.69% |
| 2025-06-03 | 14.03 | 13.90 | -0.15 | -1.07% | 13.85 | 14.03 | 62362 | 8680 | 0.64% |
| 2025-05-30 | 14.28 | 14.05 | -0.24 | -1.68% | 14.05 | 14.28 | 50337 | 7109 | 0.52% |
| 2025-05-29 | 14.16 | 14.29 | 0.16 | 1.13% | 14.13 | 14.32 | 44153 | 6294 | 0.45% |
| 2025-05-28 | 14.11 | 14.13 | 0.02 | 0.14% | 14.10 | 14.25 | 31887 | 4516 | 0.33% |
| 2025-05-27 | 14.12 | 14.11 | -0.04 | -0.28% | 14.04 | 14.22 | 32015 | 4509 | 0.33% |
| 2025-05-26 | 14.18 | 14.15 | -0.02 | -0.14% | 14.08 | 14.25 | 40473 | 5725 | 0.41% |
| 2025-05-23 | 14.46 | 14.17 | -0.31 | -2.14% | 14.16 | 14.50 | 91663 | 13137 | 0.94% |
| 2025-05-22 | 14.63 | 14.48 | -0.15 | -1.03% | 14.47 | 14.72 | 53503 | 7784 | 0.55% |
| 2025-05-21 | 14.62 | 14.63 | 0.02 | 0.14% | 14.54 | 14.67 | 37752 | 5517 | 0.39% |
| 2025-05-20 | 14.59 | 14.61 | 0.02 | 0.14% | 14.48 | 14.64 | 44272 | 6451 | 0.45% |
| 2025-05-19 | 14.70 | 14.59 | -0.09 | -0.61% | 14.51 | 14.70 | 54268 | 7905 | 0.56% |
| 2025-05-16 | 14.76 | 14.68 | -0.13 | -0.88% | 14.61 | 14.86 | 71367 | 10483 | 0.73% |
| 2025-05-15 | 15.14 | 14.81 | -0.26 | -1.73% | 14.81 | 15.14 | 116538 | 17388 | 1.19% |
| 2025-05-14 | 14.45 | 15.07 | 0.59 | 4.07% | 14.42 | 15.07 | 179083 | 26527 | 1.83% |
| 2025-05-13 | 14.80 | 14.48 | -0.11 | -0.75% | 14.44 | 14.84 | 76896 | 11204 | 0.79% |
| 2025-05-12 | 14.39 | 14.59 | 0.27 | 1.89% | 14.36 | 14.65 | 103123 | 14980 | 1.06% |
| 2025-05-09 | 14.32 | 14.32 | 0.04 | 0.28% | 14.08 | 14.39 | 79392 | 11295 | 0.81% |
| 2025-05-08 | 14.08 | 14.28 | 0.14 | 0.99% | 14.04 | 14.33 | 73175 | 10422 | 0.75% |
| 2025-05-07 | 14.44 | 14.14 | -0.17 | -1.19% | 14.05 | 14.64 | 123880 | 17677 | 1.27% |
| 2025-05-06 | 13.94 | 14.31 | 0.37 | 2.65% | 13.90 | 14.32 | 109071 | 15426 | 1.12% |
| 2025-04-30 | 14.13 | 13.94 | -0.18 | -1.27% | 13.84 | 14.17 | 104243 | 14597 | 1.07% |
| 2025-04-29 | 14.17 | 14.12 | -0.03 | -0.21% | 14.10 | 14.33 | 72366 | 10252 | 0.74% |
| 2025-04-28 | 14.80 | 14.15 | -0.61 | -4.13% | 14.15 | 14.85 | 122753 | 17654 | 1.26% |
| 2025-04-25 | 14.39 | 14.76 | 0.65 | 4.61% | 14.38 | 15.50 | 260335 | 38989 | 2.66% |
| 2025-04-24 | 14.34 | 14.11 | -0.26 | -1.81% | 14.01 | 14.47 | 110843 | 15707 | 1.13% |