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 | 12.83 | 12.39 | 0.17 | 1.39% | 12.25 | 13.22 | 346682 | 44050 | 7.96% |
| 2025-07-31 | 12.25 | 12.22 | 0.00 | 0.00% | 12.15 | 12.60 | 284676 | 35195 | 6.55% |
| 2025-07-30 | 11.38 | 12.22 | 0.76 | 6.63% | 11.36 | 12.55 | 393286 | 47548 | 9.05% |
| 2025-07-29 | 11.33 | 11.46 | 0.20 | 1.78% | 11.12 | 11.48 | 149495 | 16989 | 3.44% |
| 2025-07-28 | 11.18 | 11.26 | 0.01 | 0.09% | 11.09 | 11.34 | 120193 | 13493 | 2.77% |
| 2025-07-25 | 11.46 | 11.25 | -0.13 | -1.14% | 11.20 | 11.50 | 123220 | 13938 | 2.84% |
| 2025-07-24 | 11.37 | 11.38 | 0.01 | 0.09% | 11.33 | 11.75 | 150328 | 17259 | 3.46% |
| 2025-07-23 | 11.46 | 11.37 | -0.24 | -2.07% | 11.35 | 11.69 | 159644 | 18309 | 3.67% |
| 2025-07-22 | 11.57 | 11.61 | -0.03 | -0.26% | 11.50 | 11.86 | 205003 | 23998 | 4.72% |
| 2025-07-21 | 11.55 | 11.64 | -0.01 | -0.09% | 11.34 | 11.83 | 220986 | 25608 | 5.09% |
| 2025-07-18 | 11.86 | 11.65 | -0.25 | -2.10% | 11.30 | 11.86 | 268413 | 30893 | 6.18% |
| 2025-07-17 | 11.27 | 11.90 | 0.82 | 7.40% | 11.16 | 11.96 | 347600 | 40564 | 8.00% |
| 2025-07-16 | 11.18 | 11.08 | -0.15 | -1.34% | 10.88 | 11.28 | 232889 | 25691 | 5.36% |
| 2025-07-15 | 11.36 | 11.23 | -0.42 | -3.61% | 11.12 | 11.79 | 435138 | 49335 | 10.01% |
| 2025-07-14 | 9.99 | 11.65 | 1.72 | 17.32% | 9.99 | 11.92 | 628018 | 71748 | 14.45% |
| 2025-07-11 | 9.55 | 9.93 | 0.44 | 4.64% | 9.50 | 10.03 | 203624 | 20012 | 4.69% |
| 2025-07-10 | 9.37 | 9.49 | 0.15 | 1.61% | 9.30 | 9.56 | 93732 | 8875 | 2.16% |
| 2025-07-09 | 9.46 | 9.34 | -0.07 | -0.74% | 9.32 | 9.58 | 86381 | 8134 | 1.99% |
| 2025-07-08 | 9.44 | 9.41 | 0.06 | 0.64% | 9.26 | 9.64 | 125545 | 11866 | 2.89% |
| 2025-07-07 | 9.62 | 9.35 | -0.24 | -2.50% | 9.34 | 9.65 | 95941 | 9062 | 2.21% |
| 2025-07-04 | 9.50 | 9.59 | 0.09 | 0.95% | 9.38 | 9.65 | 133115 | 12669 | 3.52% |
| 2025-07-03 | 9.17 | 9.50 | 0.33 | 3.60% | 9.10 | 9.55 | 142045 | 13350 | 3.76% |
| 2025-07-02 | 9.45 | 9.17 | -0.30 | -3.17% | 9.10 | 9.48 | 106107 | 9812 | 2.80% |
| 2025-07-01 | 8.91 | 9.47 | 0.60 | 6.76% | 8.87 | 9.53 | 206011 | 19082 | 5.45% |
| 2025-06-30 | 8.87 | 8.87 | 0.00 | 0.00% | 8.80 | 8.93 | 64278 | 5699 | 1.70% |
| 2025-06-27 | 8.87 | 8.87 | -0.01 | -0.11% | 8.84 | 9.02 | 45516 | 4054 | 1.20% |
| 2025-06-26 | 9.04 | 8.88 | -0.15 | -1.66% | 8.82 | 9.04 | 81274 | 7241 | 2.15% |
| 2025-06-25 | 9.10 | 9.03 | -0.03 | -0.33% | 8.96 | 9.16 | 58435 | 5278 | 1.54% |
| 2025-06-24 | 9.08 | 9.06 | 0.00 | 0.00% | 9.01 | 9.15 | 70605 | 6404 | 1.87% |
| 2025-06-23 | 8.81 | 9.06 | 0.26 | 2.95% | 8.70 | 9.13 | 83904 | 7491 | 2.22% |
| 2025-06-20 | 8.88 | 8.80 | -0.04 | -0.45% | 8.78 | 8.92 | 50532 | 4460 | 1.34% |
| 2025-06-19 | 9.03 | 8.84 | -0.19 | -2.10% | 8.80 | 9.23 | 87737 | 7859 | 2.32% |
| 2025-06-18 | 9.10 | 9.03 | -0.06 | -0.66% | 8.94 | 9.20 | 88195 | 7958 | 2.33% |
| 2025-06-17 | 9.58 | 9.09 | -0.39 | -4.11% | 9.06 | 9.65 | 172839 | 15957 | 4.57% |
| 2025-06-16 | 9.66 | 9.48 | -0.06 | -0.63% | 9.46 | 9.81 | 133041 | 12774 | 3.52% |
| 2025-06-13 | 9.47 | 9.54 | 0.04 | 0.42% | 9.43 | 9.99 | 218656 | 21120 | 5.78% |
| 2025-06-12 | 9.38 | 9.50 | 0.06 | 0.64% | 9.35 | 9.58 | 135168 | 12804 | 3.57% |
| 2025-06-11 | 9.67 | 9.44 | 0.01 | 0.11% | 9.35 | 9.76 | 120585 | 11435 | 3.19% |
| 2025-06-10 | 9.44 | 9.43 | -0.01 | -0.11% | 9.35 | 9.78 | 186300 | 17746 | 4.92% |
| 2025-06-09 | 9.05 | 9.44 | 0.40 | 4.42% | 9.05 | 9.59 | 169837 | 15981 | 4.49% |
| 2025-06-06 | 9.08 | 9.04 | -0.02 | -0.22% | 8.98 | 9.15 | 90398 | 8186 | 2.39% |
| 2025-06-05 | 9.30 | 9.06 | -0.24 | -2.58% | 8.97 | 9.32 | 146883 | 13317 | 3.88% |
| 2025-06-04 | 9.28 | 9.30 | 0.02 | 0.22% | 9.11 | 9.47 | 170947 | 15883 | 4.52% |
| 2025-06-03 | 8.83 | 9.28 | 0.44 | 4.98% | 8.76 | 9.38 | 230749 | 21186 | 6.10% |
| 2025-05-30 | 8.73 | 8.84 | 0.09 | 1.03% | 8.68 | 9.18 | 184649 | 16451 | 4.88% |
| 2025-05-29 | 8.15 | 8.75 | 0.61 | 7.49% | 8.13 | 8.80 | 213823 | 18365 | 5.65% |
| 2025-05-28 | 8.26 | 8.14 | -0.15 | -1.81% | 8.13 | 8.35 | 74899 | 6145 | 1.98% |
| 2025-05-27 | 8.25 | 8.29 | -0.01 | -0.12% | 8.20 | 8.43 | 93095 | 7725 | 2.46% |
| 2025-05-26 | 8.36 | 8.30 | -0.06 | -0.72% | 8.10 | 8.41 | 146290 | 12044 | 3.87% |
| 2025-05-23 | 8.80 | 8.36 | -0.52 | -5.86% | 8.33 | 8.90 | 243762 | 20916 | 6.44% |
| 2025-05-22 | 7.90 | 8.88 | 0.97 | 12.26% | 7.76 | 8.99 | 307438 | 25764 | 8.13% |
| 2025-05-21 | 7.89 | 7.91 | 0.01 | 0.13% | 7.80 | 8.08 | 67702 | 5391 | 1.79% |
| 2025-05-20 | 7.78 | 7.90 | 0.13 | 1.67% | 7.78 | 8.00 | 85801 | 6779 | 2.27% |
| 2025-05-19 | 7.84 | 7.77 | -0.06 | -0.77% | 7.70 | 7.85 | 35053 | 2717 | 0.93% |
| 2025-05-16 | 7.76 | 7.83 | 0.11 | 1.42% | 7.71 | 7.91 | 46718 | 3650 | 1.23% |
| 2025-05-15 | 7.73 | 7.72 | -0.01 | -0.13% | 7.65 | 7.78 | 40116 | 3096 | 1.06% |
| 2025-05-14 | 7.79 | 7.73 | -0.02 | -0.26% | 7.69 | 7.81 | 42110 | 3260 | 1.11% |
| 2025-05-13 | 7.89 | 7.75 | -0.03 | -0.39% | 7.74 | 7.92 | 43600 | 3404 | 1.15% |
| 2025-05-12 | 7.99 | 7.78 | -0.21 | -2.63% | 7.65 | 7.99 | 74375 | 5791 | 1.97% |
| 2025-05-09 | 7.97 | 7.99 | 0.03 | 0.38% | 7.87 | 8.04 | 54101 | 4315 | 1.43% |
| 2025-05-08 | 7.95 | 7.96 | 0.00 | 0.00% | 7.91 | 8.07 | 58635 | 4684 | 1.55% |
| 2025-05-07 | 8.35 | 7.96 | -0.32 | -3.86% | 7.88 | 8.38 | 128208 | 10357 | 3.39% |
| 2025-05-06 | 8.37 | 8.28 | -0.02 | -0.24% | 8.23 | 8.39 | 63837 | 5293 | 1.69% |
| 2025-04-30 | 8.20 | 8.30 | 0.12 | 1.47% | 8.14 | 8.40 | 53702 | 4455 | 1.42% |
| 2025-04-29 | 8.20 | 8.18 | 0.01 | 0.12% | 8.09 | 8.25 | 61500 | 5019 | 1.63% |
| 2025-04-28 | 8.26 | 8.17 | -0.01 | -0.12% | 7.92 | 8.46 | 104845 | 8597 | 2.77% |
| 2025-04-25 | 8.43 | 8.18 | -0.26 | -3.08% | 8.17 | 8.50 | 73321 | 6049 | 1.94% |
| 2025-04-24 | 8.37 | 8.44 | 0.13 | 1.56% | 8.22 | 8.65 | 126884 | 10720 | 3.35% |