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 | 11.79 | 11.73 | 0.11 | 0.95% | 11.51 | 11.83 | 85015 | 9936 | 2.81% |
| 2025-07-31 | 11.51 | 11.62 | 0.03 | 0.26% | 11.51 | 11.85 | 80403 | 9427 | 2.66% |
| 2025-07-30 | 11.99 | 11.59 | -0.35 | -2.93% | 11.44 | 11.99 | 90992 | 10604 | 3.01% |
| 2025-07-29 | 11.73 | 11.94 | 0.13 | 1.10% | 11.62 | 11.98 | 92041 | 10884 | 3.04% |
| 2025-07-28 | 11.59 | 11.81 | 0.19 | 1.64% | 11.53 | 11.84 | 74959 | 8793 | 2.48% |
| 2025-07-25 | 11.41 | 11.62 | -0.45 | -3.73% | 11.41 | 11.65 | 145993 | 16818 | 4.83% |
| 2025-07-24 | 11.83 | 12.07 | 0.17 | 1.43% | 11.83 | 12.09 | 69125 | 8293 | 2.28% |
| 2025-07-23 | 12.01 | 11.90 | -0.11 | -0.92% | 11.80 | 12.05 | 85384 | 10167 | 2.82% |
| 2025-07-22 | 12.35 | 12.01 | -0.34 | -2.75% | 11.95 | 12.40 | 106992 | 12927 | 3.54% |
| 2025-07-21 | 12.41 | 12.35 | -0.12 | -0.96% | 12.30 | 12.57 | 96914 | 11996 | 3.20% |
| 2025-07-18 | 12.69 | 12.47 | -0.15 | -1.19% | 12.35 | 12.79 | 98720 | 12349 | 3.26% |
| 2025-07-17 | 12.45 | 12.62 | 0.16 | 1.28% | 12.34 | 12.95 | 109477 | 13819 | 3.62% |
| 2025-07-16 | 12.30 | 12.46 | 0.16 | 1.30% | 12.12 | 12.53 | 99777 | 12305 | 3.30% |
| 2025-07-15 | 13.20 | 12.30 | -0.43 | -3.38% | 12.23 | 13.22 | 166633 | 21058 | 5.51% |
| 2025-07-14 | 12.92 | 12.73 | -0.19 | -1.47% | 12.43 | 13.00 | 153196 | 19404 | 5.06% |
| 2025-07-11 | 12.35 | 12.92 | 0.67 | 5.47% | 12.25 | 13.20 | 228858 | 29000 | 7.56% |
| 2025-07-10 | 12.54 | 12.25 | -0.50 | -3.92% | 12.20 | 12.68 | 164856 | 20361 | 5.45% |
| 2025-07-09 | 12.94 | 12.75 | -0.23 | -1.77% | 12.52 | 13.25 | 176755 | 22676 | 5.84% |
| 2025-07-08 | 12.62 | 12.98 | 0.38 | 3.02% | 12.50 | 13.49 | 259735 | 33829 | 8.59% |
| 2025-07-07 | 12.40 | 12.60 | 0.50 | 4.13% | 12.36 | 13.09 | 233312 | 29514 | 7.71% |
| 2025-07-04 | 12.05 | 12.10 | 0.09 | 0.75% | 11.68 | 12.45 | 211295 | 25622 | 6.98% |
| 2025-07-03 | 12.00 | 12.01 | -0.02 | -0.17% | 11.82 | 12.18 | 123984 | 14840 | 4.10% |
| 2025-07-02 | 12.34 | 12.03 | -0.22 | -1.80% | 11.94 | 12.58 | 191242 | 23286 | 6.32% |
| 2025-07-01 | 12.83 | 12.25 | -0.70 | -5.41% | 12.20 | 12.93 | 250724 | 31234 | 8.29% |
| 2025-06-30 | 12.79 | 12.95 | 0.34 | 2.70% | 12.46 | 13.25 | 328440 | 42346 | 10.86% |
| 2025-06-27 | 13.38 | 12.61 | -0.58 | -4.40% | 12.44 | 13.68 | 518983 | 67548 | 17.15% |
| 2025-06-26 | 10.97 | 13.19 | 2.20 | 20.02% | 10.80 | 13.19 | 435259 | 53540 | 14.39% |
| 2025-06-25 | 10.91 | 10.99 | 0.04 | 0.37% | 10.65 | 11.00 | 146295 | 15881 | 4.84% |
| 2025-06-24 | 10.65 | 10.95 | 0.33 | 3.11% | 10.60 | 11.08 | 178981 | 19534 | 5.92% |
| 2025-06-23 | 9.82 | 10.62 | 0.56 | 5.57% | 9.82 | 10.70 | 170028 | 17681 | 5.62% |
| 2025-06-20 | 10.20 | 10.06 | -0.27 | -2.61% | 9.80 | 10.28 | 131521 | 13157 | 4.35% |
| 2025-06-19 | 10.93 | 10.33 | -0.42 | -3.91% | 10.25 | 11.12 | 177519 | 18862 | 5.87% |
| 2025-06-18 | 10.63 | 10.75 | 0.08 | 0.75% | 10.50 | 10.78 | 121650 | 12949 | 4.02% |
| 2025-06-17 | 10.76 | 10.67 | -0.09 | -0.84% | 10.55 | 10.93 | 143030 | 15288 | 4.73% |
| 2025-06-16 | 10.14 | 10.76 | 0.46 | 4.47% | 10.14 | 10.95 | 218859 | 23472 | 7.23% |
| 2025-06-13 | 10.40 | 10.30 | 0.00 | 0.00% | 10.19 | 10.75 | 180082 | 18689 | 5.95% |
| 2025-06-12 | 10.10 | 10.30 | 0.30 | 3.00% | 9.95 | 10.67 | 177243 | 18311 | 5.86% |
| 2025-06-11 | 10.03 | 10.00 | -0.01 | -0.10% | 9.90 | 10.12 | 76948 | 7701 | 2.54% |
| 2025-06-10 | 10.25 | 10.01 | -0.29 | -2.82% | 9.81 | 10.31 | 125773 | 12625 | 4.16% |
| 2025-06-09 | 10.34 | 10.30 | 0.12 | 1.18% | 10.14 | 10.45 | 128959 | 13276 | 4.26% |
| 2025-06-06 | 10.11 | 10.18 | -0.08 | -0.78% | 10.11 | 10.49 | 127534 | 13050 | 4.22% |
| 2025-06-05 | 10.06 | 10.26 | 0.10 | 0.98% | 9.98 | 10.35 | 158525 | 16126 | 5.24% |
| 2025-06-04 | 10.00 | 10.16 | 0.09 | 0.89% | 9.78 | 10.20 | 176344 | 17585 | 5.83% |
| 2025-06-03 | 10.00 | 10.07 | 0.34 | 3.49% | 9.90 | 10.45 | 251407 | 25520 | 8.31% |
| 2025-05-30 | 9.90 | 9.73 | -0.32 | -3.18% | 9.55 | 10.00 | 183163 | 17871 | 6.05% |
| 2025-05-29 | 9.00 | 10.05 | 1.01 | 11.17% | 8.95 | 10.09 | 255329 | 24447 | 8.44% |
| 2025-05-28 | 9.05 | 9.04 | -0.15 | -1.63% | 8.91 | 9.35 | 109423 | 9966 | 3.62% |
| 2025-05-27 | 8.91 | 9.19 | 0.28 | 3.14% | 8.78 | 9.23 | 64065 | 5757 | 2.12% |
| 2025-05-26 | 8.66 | 8.91 | 0.25 | 2.89% | 8.66 | 8.93 | 44330 | 3915 | 1.47% |
| 2025-05-23 | 8.84 | 8.66 | -0.23 | -2.59% | 8.66 | 8.99 | 45346 | 3999 | 1.50% |
| 2025-05-22 | 9.02 | 8.89 | -0.15 | -1.66% | 8.87 | 9.11 | 37104 | 3327 | 1.23% |
| 2025-05-21 | 9.21 | 9.04 | -0.17 | -1.85% | 8.99 | 9.24 | 41800 | 3794 | 1.38% |
| 2025-05-20 | 9.11 | 9.21 | 0.14 | 1.54% | 8.98 | 9.28 | 46644 | 4275 | 1.54% |
| 2025-05-19 | 8.98 | 9.07 | 0.06 | 0.67% | 8.90 | 9.13 | 36990 | 3334 | 1.22% |
| 2025-05-16 | 9.11 | 9.01 | 0.02 | 0.22% | 8.86 | 9.11 | 39879 | 3601 | 1.32% |
| 2025-05-15 | 9.14 | 8.99 | -0.25 | -2.71% | 8.97 | 9.23 | 45645 | 4126 | 1.51% |
| 2025-05-14 | 9.21 | 9.24 | 0.03 | 0.33% | 9.14 | 9.35 | 44266 | 4080 | 1.46% |
| 2025-05-13 | 9.40 | 9.21 | -0.10 | -1.07% | 9.15 | 9.47 | 46973 | 4354 | 1.55% |
| 2025-05-12 | 9.25 | 9.31 | 0.16 | 1.75% | 9.15 | 9.43 | 58256 | 5423 | 1.93% |
| 2025-05-09 | 9.26 | 9.15 | -0.13 | -1.40% | 9.10 | 9.32 | 51712 | 4752 | 1.71% |
| 2025-05-08 | 9.10 | 9.28 | 0.09 | 0.98% | 9.10 | 9.34 | 58361 | 5395 | 1.93% |
| 2025-05-07 | 9.34 | 9.19 | -0.15 | -1.61% | 9.07 | 9.60 | 86304 | 7997 | 2.85% |
| 2025-05-06 | 8.78 | 9.34 | 0.62 | 7.11% | 8.78 | 9.38 | 116343 | 10672 | 3.85% |
| 2025-04-30 | 8.60 | 8.72 | 0.06 | 0.69% | 8.60 | 8.90 | 56066 | 4934 | 1.85% |
| 2025-04-29 | 8.22 | 8.66 | 0.47 | 5.74% | 8.13 | 8.96 | 105565 | 9097 | 3.49% |
| 2025-04-28 | 8.50 | 8.19 | -0.32 | -3.76% | 8.19 | 8.58 | 59434 | 4937 | 1.96% |
| 2025-04-25 | 8.65 | 8.51 | -0.16 | -1.85% | 8.45 | 8.75 | 51592 | 4409 | 1.71% |
| 2025-04-24 | 9.18 | 8.67 | -0.35 | -3.88% | 8.53 | 9.18 | 100654 | 8770 | 3.33% |
| 2025-04-23 | 9.13 | 9.02 | -0.11 | -1.20% | 9.00 | 9.50 | 134289 | 12389 | 4.44% |