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 | 14.00 | 14.65 | 0.92 | 6.70% | 13.87 | 15.22 | 276865 | 40533 | 6.65% |
| 2025-07-31 | 13.71 | 13.73 | -0.05 | -0.36% | 13.60 | 13.96 | 147780 | 20385 | 3.55% |
| 2025-07-30 | 13.96 | 13.78 | -0.16 | -1.15% | 13.69 | 14.48 | 206853 | 29055 | 4.97% |
| 2025-07-29 | 13.51 | 13.94 | 0.49 | 3.64% | 13.29 | 14.36 | 247401 | 34502 | 5.95% |
| 2025-07-28 | 12.87 | 13.45 | 0.53 | 4.10% | 12.87 | 13.66 | 214549 | 28633 | 5.16% |
| 2025-07-25 | 13.00 | 12.92 | 0.42 | 3.36% | 12.89 | 13.60 | 263806 | 34823 | 6.34% |
| 2025-07-24 | 12.59 | 12.50 | -0.05 | -0.40% | 12.35 | 12.83 | 143975 | 18044 | 3.46% |
| 2025-07-23 | 12.30 | 12.55 | 0.17 | 1.37% | 12.12 | 12.76 | 172229 | 21481 | 4.14% |
| 2025-07-22 | 13.60 | 12.38 | -0.50 | -3.88% | 12.23 | 13.62 | 286249 | 36312 | 6.88% |
| 2025-07-21 | 12.16 | 12.88 | 0.76 | 6.27% | 12.16 | 13.30 | 338951 | 43590 | 8.15% |
| 2025-07-18 | 11.29 | 12.12 | 0.87 | 7.73% | 11.05 | 12.15 | 252602 | 29373 | 6.07% |
| 2025-07-17 | 11.29 | 11.25 | -0.04 | -0.35% | 11.23 | 11.39 | 67779 | 7655 | 1.63% |
| 2025-07-16 | 11.01 | 11.29 | 0.19 | 1.71% | 11.00 | 11.35 | 82395 | 9230 | 1.98% |
| 2025-07-15 | 10.89 | 11.10 | 0.21 | 1.93% | 10.87 | 11.33 | 93538 | 10367 | 2.25% |
| 2025-07-14 | 10.77 | 10.89 | 0.03 | 0.28% | 10.77 | 10.91 | 45493 | 4929 | 1.09% |
| 2025-07-11 | 10.77 | 10.86 | 0.03 | 0.28% | 10.70 | 10.90 | 57604 | 6234 | 1.38% |
| 2025-07-10 | 10.90 | 10.83 | -0.07 | -0.64% | 10.67 | 10.94 | 78465 | 8487 | 1.89% |
| 2025-07-09 | 10.94 | 10.90 | -0.06 | -0.55% | 10.83 | 11.07 | 53051 | 5797 | 1.28% |
| 2025-07-08 | 10.89 | 10.96 | 0.04 | 0.37% | 10.80 | 11.02 | 62302 | 6789 | 1.50% |
| 2025-07-07 | 11.12 | 10.92 | -0.18 | -1.62% | 10.81 | 11.28 | 87039 | 9568 | 2.09% |
| 2025-07-04 | 11.20 | 11.10 | -0.03 | -0.27% | 11.10 | 11.37 | 81540 | 9139 | 1.96% |
| 2025-07-03 | 11.16 | 11.13 | 0.05 | 0.45% | 11.05 | 11.25 | 42812 | 4773 | 1.03% |
| 2025-07-02 | 11.35 | 11.08 | -0.15 | -1.34% | 11.02 | 11.35 | 43854 | 4864 | 1.05% |
| 2025-07-01 | 11.22 | 11.23 | 0.01 | 0.09% | 11.08 | 11.33 | 60217 | 6745 | 1.45% |
| 2025-06-30 | 10.65 | 11.22 | 0.51 | 4.76% | 10.65 | 11.37 | 94706 | 10462 | 2.28% |
| 2025-06-27 | 10.75 | 10.71 | 0.02 | 0.19% | 10.66 | 10.89 | 38228 | 4111 | 0.92% |
| 2025-06-26 | 10.89 | 10.69 | -0.19 | -1.75% | 10.65 | 10.91 | 79185 | 8506 | 1.90% |
| 2025-06-25 | 10.80 | 10.88 | 0.09 | 0.83% | 10.67 | 10.94 | 62057 | 6700 | 1.49% |
| 2025-06-24 | 10.77 | 10.79 | 0.05 | 0.47% | 10.70 | 10.81 | 47043 | 5063 | 1.13% |
| 2025-06-23 | 10.65 | 10.74 | 0.09 | 0.85% | 10.56 | 10.94 | 65295 | 7000 | 1.57% |
| 2025-06-20 | 10.57 | 10.65 | 0.12 | 1.14% | 10.44 | 10.75 | 58242 | 6166 | 1.41% |
| 2025-06-19 | 10.80 | 10.53 | -0.32 | -2.95% | 10.42 | 10.91 | 110553 | 11728 | 2.67% |
| 2025-06-18 | 10.89 | 10.85 | -0.11 | -1.00% | 10.70 | 10.95 | 61229 | 6619 | 1.48% |
| 2025-06-17 | 10.98 | 10.96 | 0.13 | 1.20% | 10.86 | 11.29 | 92959 | 10244 | 2.25% |
| 2025-06-16 | 10.75 | 10.83 | 0.06 | 0.56% | 10.66 | 11.05 | 65778 | 7137 | 1.59% |
| 2025-06-13 | 11.12 | 10.77 | -0.38 | -3.41% | 10.75 | 11.22 | 103003 | 11249 | 2.49% |
| 2025-06-12 | 11.36 | 11.15 | -0.27 | -2.36% | 11.00 | 11.66 | 153798 | 17334 | 3.72% |
| 2025-06-11 | 11.47 | 11.42 | -0.05 | -0.44% | 11.25 | 11.62 | 78428 | 8933 | 1.90% |
| 2025-06-10 | 11.75 | 11.47 | -0.24 | -2.05% | 11.35 | 11.77 | 92157 | 10632 | 2.23% |
| 2025-06-09 | 11.44 | 11.71 | 0.34 | 2.99% | 11.38 | 11.90 | 140113 | 16438 | 3.39% |
| 2025-06-06 | 11.44 | 11.37 | -0.13 | -1.13% | 11.18 | 11.55 | 108851 | 12320 | 2.63% |
| 2025-06-05 | 11.75 | 11.50 | -0.32 | -2.71% | 11.36 | 11.79 | 139615 | 16081 | 3.38% |
| 2025-06-04 | 11.72 | 11.82 | 0.12 | 1.03% | 11.61 | 11.87 | 94065 | 11045 | 2.28% |
| 2025-06-03 | 10.97 | 11.70 | 0.65 | 5.88% | 10.86 | 11.94 | 211104 | 24552 | 5.11% |
| 2025-05-30 | 11.07 | 11.05 | -0.01 | -0.09% | 10.94 | 11.41 | 119782 | 13371 | 2.90% |
| 2025-05-29 | 11.15 | 11.06 | 0.10 | 0.91% | 10.74 | 11.20 | 108196 | 11817 | 2.62% |
| 2025-05-28 | 10.83 | 10.96 | 0.26 | 2.43% | 10.81 | 11.26 | 188384 | 20829 | 4.56% |
| 2025-05-27 | 9.86 | 10.70 | 0.83 | 8.41% | 9.74 | 10.80 | 232479 | 24217 | 5.62% |
| 2025-05-26 | 9.90 | 9.87 | 0.01 | 0.10% | 9.71 | 9.90 | 34534 | 3386 | 0.84% |
| 2025-05-23 | 9.86 | 9.86 | 0.00 | 0.00% | 9.77 | 10.00 | 56615 | 5604 | 1.37% |
| 2025-05-22 | 9.99 | 9.86 | -0.08 | -0.80% | 9.82 | 10.15 | 46582 | 4636 | 1.13% |
| 2025-05-21 | 9.98 | 9.94 | 0.01 | 0.10% | 9.79 | 10.16 | 54194 | 5389 | 1.31% |
| 2025-05-20 | 9.88 | 9.93 | 0.10 | 1.02% | 9.79 | 10.06 | 59530 | 5922 | 1.44% |
| 2025-05-19 | 9.98 | 9.83 | -0.08 | -0.81% | 9.71 | 9.98 | 41884 | 4098 | 1.01% |
| 2025-05-16 | 9.73 | 9.91 | 0.25 | 2.59% | 9.62 | 10.11 | 94411 | 9381 | 2.28% |
| 2025-05-15 | 9.73 | 9.66 | -0.09 | -0.92% | 9.58 | 9.80 | 37240 | 3605 | 0.90% |
| 2025-05-14 | 9.80 | 9.75 | -0.10 | -1.02% | 9.68 | 9.86 | 40854 | 3975 | 0.99% |
| 2025-05-13 | 9.82 | 9.85 | 0.08 | 0.82% | 9.77 | 10.06 | 80128 | 7936 | 1.94% |
| 2025-05-12 | 9.85 | 9.77 | -0.02 | -0.20% | 9.68 | 9.99 | 45196 | 4430 | 1.09% |
| 2025-05-09 | 9.85 | 9.79 | -0.06 | -0.61% | 9.65 | 9.87 | 35554 | 3472 | 0.86% |
| 2025-05-08 | 9.71 | 9.85 | 0.10 | 1.03% | 9.68 | 9.93 | 36361 | 3577 | 0.88% |
| 2025-05-07 | 10.00 | 9.75 | -0.14 | -1.42% | 9.70 | 10.10 | 57526 | 5687 | 1.39% |
| 2025-05-06 | 9.65 | 9.89 | 0.19 | 1.96% | 9.65 | 9.94 | 60935 | 6002 | 1.47% |
| 2025-04-30 | 9.80 | 9.70 | -0.03 | -0.31% | 9.69 | 9.87 | 44356 | 4333 | 1.07% |
| 2025-04-29 | 9.67 | 9.73 | 0.03 | 0.31% | 9.63 | 10.01 | 60061 | 5906 | 1.45% |
| 2025-04-28 | 9.58 | 9.70 | 0.29 | 3.08% | 9.58 | 10.15 | 114732 | 11377 | 2.77% |
| 2025-04-25 | 9.51 | 9.41 | -0.07 | -0.74% | 9.32 | 9.51 | 43771 | 4121 | 1.06% |
| 2025-04-24 | 9.48 | 9.48 | 0.01 | 0.11% | 9.35 | 9.61 | 43837 | 4142 | 1.06% |