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 | 11.45 | -0.01 | -0.09% | 11.37 | 11.73 | 54648 | 6288 | 1.37% |
| 2025-07-31 | 11.40 | 11.46 | -0.01 | -0.09% | 11.39 | 11.88 | 79131 | 9195 | 1.99% |
| 2025-07-30 | 11.71 | 11.47 | -0.31 | -2.63% | 11.39 | 11.77 | 76097 | 8797 | 1.91% |
| 2025-07-29 | 11.60 | 11.78 | 0.08 | 0.68% | 11.51 | 11.81 | 83426 | 9733 | 2.10% |
| 2025-07-28 | 11.28 | 11.70 | 0.47 | 4.19% | 11.16 | 12.17 | 130090 | 15240 | 3.27% |
| 2025-07-25 | 10.91 | 11.23 | 0.34 | 3.12% | 10.83 | 11.30 | 60632 | 6705 | 1.52% |
| 2025-07-24 | 10.81 | 10.89 | 0.06 | 0.55% | 10.75 | 11.01 | 46665 | 5070 | 1.17% |
| 2025-07-23 | 10.76 | 10.83 | 0.09 | 0.84% | 10.55 | 10.98 | 69569 | 7485 | 1.75% |
| 2025-07-22 | 10.58 | 10.74 | 0.13 | 1.23% | 10.52 | 11.15 | 91171 | 9827 | 2.29% |
| 2025-07-21 | 10.30 | 10.61 | 0.37 | 3.61% | 10.18 | 10.64 | 53496 | 5575 | 1.34% |
| 2025-07-18 | 10.17 | 10.24 | 0.07 | 0.69% | 10.14 | 10.34 | 43644 | 4459 | 1.10% |
| 2025-07-17 | 10.45 | 10.17 | 0.08 | 0.79% | 10.15 | 10.48 | 57489 | 5886 | 1.44% |
| 2025-07-16 | 10.09 | 10.09 | 0.01 | 0.10% | 10.00 | 10.21 | 31424 | 3183 | 0.79% |
| 2025-07-15 | 10.23 | 10.08 | -0.09 | -0.88% | 9.98 | 10.24 | 31789 | 3203 | 0.80% |
| 2025-07-14 | 10.08 | 10.17 | 0.13 | 1.29% | 9.99 | 10.18 | 26416 | 2667 | 0.66% |
| 2025-07-11 | 9.98 | 10.04 | 0.06 | 0.60% | 9.92 | 10.09 | 27946 | 2797 | 0.70% |
| 2025-07-10 | 9.89 | 9.98 | 0.05 | 0.50% | 9.89 | 10.04 | 28982 | 2891 | 0.73% |
| 2025-07-09 | 10.12 | 9.93 | -0.15 | -1.49% | 9.91 | 10.15 | 28120 | 2808 | 0.71% |
| 2025-07-08 | 9.98 | 10.08 | 0.11 | 1.10% | 9.94 | 10.09 | 28690 | 2884 | 0.72% |
| 2025-07-07 | 9.89 | 9.97 | 0.09 | 0.91% | 9.85 | 10.01 | 32910 | 3272 | 0.83% |
| 2025-07-04 | 10.09 | 9.88 | -0.21 | -2.08% | 9.86 | 10.09 | 37459 | 3719 | 0.94% |
| 2025-07-03 | 9.96 | 10.09 | 0.18 | 1.82% | 9.86 | 10.12 | 41778 | 4188 | 1.05% |
| 2025-07-02 | 10.10 | 9.91 | -0.20 | -1.98% | 9.80 | 10.10 | 37042 | 3656 | 0.93% |
| 2025-07-01 | 10.04 | 10.11 | 0.07 | 0.70% | 9.95 | 10.11 | 37633 | 3778 | 0.95% |
| 2025-06-30 | 10.01 | 10.04 | 0.05 | 0.50% | 9.99 | 10.13 | 37422 | 3764 | 0.94% |
| 2025-06-27 | 9.95 | 9.99 | 0.07 | 0.71% | 9.90 | 10.04 | 56096 | 5594 | 1.41% |
| 2025-06-26 | 10.06 | 9.92 | -0.13 | -1.29% | 9.86 | 10.12 | 50365 | 5018 | 1.27% |
| 2025-06-25 | 10.03 | 10.05 | 0.07 | 0.70% | 9.85 | 10.14 | 68687 | 6863 | 1.73% |
| 2025-06-24 | 9.82 | 9.98 | 0.16 | 1.63% | 9.82 | 9.98 | 48118 | 4768 | 1.21% |
| 2025-06-23 | 9.69 | 9.82 | 0.12 | 1.24% | 9.55 | 9.84 | 59796 | 5824 | 1.50% |
| 2025-06-20 | 9.69 | 9.70 | 0.11 | 1.15% | 9.49 | 9.98 | 76783 | 7458 | 1.93% |
| 2025-06-19 | 9.79 | 9.59 | -0.20 | -2.04% | 9.56 | 9.88 | 55248 | 5356 | 1.39% |
| 2025-06-18 | 9.59 | 9.79 | 0.25 | 2.62% | 9.46 | 9.90 | 56579 | 5481 | 1.42% |
| 2025-06-17 | 9.49 | 9.54 | 0.03 | 0.32% | 9.46 | 9.79 | 50547 | 4870 | 1.27% |
| 2025-06-16 | 9.26 | 9.51 | 0.28 | 3.03% | 9.19 | 9.69 | 59448 | 5675 | 1.49% |
| 2025-06-13 | 9.37 | 9.23 | -0.21 | -2.22% | 9.20 | 9.53 | 49690 | 4623 | 1.25% |
| 2025-06-12 | 9.39 | 9.44 | 0.15 | 1.61% | 9.30 | 9.83 | 91188 | 8738 | 2.29% |
| 2025-06-11 | 9.41 | 9.29 | -0.05 | -0.54% | 9.29 | 9.52 | 27610 | 2590 | 0.69% |
| 2025-06-10 | 9.50 | 9.34 | -0.22 | -2.30% | 9.25 | 9.58 | 35390 | 3324 | 0.89% |
| 2025-06-09 | 9.41 | 9.56 | 0.20 | 2.14% | 9.36 | 9.59 | 42211 | 4016 | 1.06% |
| 2025-06-06 | 9.28 | 9.36 | 0.09 | 0.97% | 9.16 | 9.39 | 38459 | 3566 | 0.97% |
| 2025-06-05 | 9.01 | 9.27 | 0.27 | 3.00% | 8.93 | 9.31 | 51330 | 4705 | 1.29% |
| 2025-06-04 | 8.94 | 9.00 | 0.09 | 1.01% | 8.88 | 9.04 | 22112 | 1985 | 0.56% |
| 2025-06-03 | 8.85 | 8.91 | -0.01 | -0.11% | 8.75 | 9.02 | 26970 | 2408 | 0.68% |
| 2025-05-30 | 9.05 | 8.92 | -0.21 | -2.30% | 8.90 | 9.13 | 32732 | 2950 | 0.82% |
| 2025-05-29 | 8.99 | 9.13 | 0.19 | 2.13% | 8.95 | 9.14 | 38973 | 3542 | 0.98% |
| 2025-05-28 | 9.08 | 8.94 | -0.16 | -1.76% | 8.85 | 9.20 | 50224 | 4533 | 1.26% |
| 2025-05-27 | 8.75 | 9.10 | 0.33 | 3.76% | 8.63 | 9.22 | 86600 | 7768 | 2.18% |
| 2025-05-26 | 8.60 | 8.77 | 0.09 | 1.04% | 8.60 | 8.78 | 20854 | 1819 | 0.52% |
| 2025-05-23 | 8.80 | 8.68 | -0.09 | -1.03% | 8.66 | 8.87 | 30868 | 2702 | 0.78% |
| 2025-05-22 | 8.85 | 8.77 | -0.08 | -0.90% | 8.74 | 9.03 | 29932 | 2652 | 0.75% |
| 2025-05-21 | 8.91 | 8.85 | -0.12 | -1.34% | 8.75 | 8.92 | 31999 | 2824 | 0.80% |
| 2025-05-20 | 8.80 | 8.97 | 0.09 | 1.01% | 8.77 | 9.02 | 34305 | 3066 | 0.86% |
| 2025-05-19 | 8.81 | 8.88 | 0.06 | 0.68% | 8.75 | 8.92 | 38852 | 3437 | 0.98% |
| 2025-05-16 | 8.72 | 8.82 | 0.08 | 0.92% | 8.67 | 8.90 | 29644 | 2612 | 0.74% |
| 2025-05-15 | 8.92 | 8.74 | -0.17 | -1.91% | 8.73 | 8.92 | 28521 | 2504 | 0.72% |
| 2025-05-14 | 8.97 | 8.91 | -0.05 | -0.56% | 8.84 | 9.05 | 41032 | 3664 | 1.03% |
| 2025-05-13 | 9.28 | 8.96 | -0.15 | -1.65% | 8.92 | 9.28 | 33258 | 3004 | 0.84% |
| 2025-05-12 | 9.03 | 9.11 | 0.16 | 1.79% | 8.98 | 9.13 | 29939 | 2714 | 0.75% |
| 2025-05-09 | 9.15 | 8.95 | -0.18 | -1.97% | 8.84 | 9.15 | 39651 | 3552 | 1.00% |
| 2025-05-08 | 9.08 | 9.13 | -0.04 | -0.44% | 9.06 | 9.19 | 44685 | 4071 | 1.12% |
| 2025-05-07 | 9.20 | 9.17 | 0.07 | 0.77% | 9.03 | 9.20 | 41506 | 3780 | 1.04% |
| 2025-05-06 | 8.80 | 9.10 | 0.37 | 4.24% | 8.80 | 9.13 | 35806 | 3229 | 0.90% |
| 2025-04-30 | 8.50 | 8.73 | 0.23 | 2.71% | 8.50 | 8.80 | 36600 | 3197 | 0.92% |
| 2025-04-29 | 8.36 | 8.50 | 0.19 | 2.29% | 8.24 | 8.57 | 23831 | 2020 | 0.60% |
| 2025-04-28 | 8.19 | 8.31 | -0.02 | -0.24% | 8.19 | 8.43 | 36866 | 3068 | 0.93% |
| 2025-04-25 | 8.33 | 8.33 | 0.00 | 0.00% | 8.25 | 8.46 | 23218 | 1940 | 0.58% |