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 | 11.78 | 11.88 | 0.06 | 0.51% | 11.78 | 11.98 | 14072 | 1672 | 1.60% |
| 2025-07-31 | 11.90 | 11.82 | -0.08 | -0.67% | 11.77 | 11.99 | 18724 | 2221 | 2.12% |
| 2025-07-30 | 11.98 | 11.90 | -0.08 | -0.67% | 11.79 | 12.10 | 16394 | 1950 | 1.86% |
| 2025-07-29 | 12.16 | 11.98 | -0.13 | -1.07% | 11.91 | 12.24 | 18526 | 2235 | 2.10% |
| 2025-07-28 | 12.22 | 12.11 | -0.04 | -0.33% | 12.04 | 12.29 | 26355 | 3202 | 2.99% |
| 2025-07-25 | 12.10 | 12.15 | 0.06 | 0.50% | 11.93 | 12.36 | 30983 | 3743 | 3.51% |
| 2025-07-24 | 11.63 | 12.09 | 0.52 | 4.49% | 11.58 | 12.25 | 43148 | 5176 | 4.89% |
| 2025-07-23 | 11.58 | 11.57 | 0.05 | 0.43% | 11.41 | 11.66 | 18074 | 2089 | 2.05% |
| 2025-07-22 | 11.50 | 11.52 | 0.05 | 0.44% | 11.41 | 11.65 | 24750 | 2843 | 2.81% |
| 2025-07-21 | 11.30 | 11.47 | 0.21 | 1.87% | 11.29 | 11.56 | 28364 | 3245 | 3.22% |
| 2025-07-18 | 11.13 | 11.26 | 0.13 | 1.17% | 11.09 | 11.35 | 19107 | 2140 | 2.17% |
| 2025-07-17 | 11.13 | 11.13 | 0.08 | 0.72% | 11.01 | 11.23 | 17008 | 1895 | 1.93% |
| 2025-07-16 | 10.96 | 11.05 | 0.18 | 1.66% | 10.83 | 11.12 | 25124 | 2771 | 2.85% |
| 2025-07-15 | 11.18 | 10.87 | -0.31 | -2.77% | 10.83 | 11.28 | 32096 | 3539 | 3.64% |
| 2025-07-14 | 10.92 | 11.18 | 0.26 | 2.38% | 10.85 | 11.24 | 29268 | 3249 | 3.32% |
| 2025-07-11 | 10.92 | 10.92 | 0.01 | 0.09% | 10.77 | 11.02 | 9619 | 1046 | 1.09% |
| 2025-07-10 | 10.93 | 10.93 | -0.01 | -0.09% | 10.82 | 10.98 | 9312 | 1014 | 1.06% |
| 2025-07-09 | 10.95 | 10.94 | -0.01 | -0.09% | 10.89 | 11.02 | 12088 | 1323 | 1.37% |
| 2025-07-08 | 10.90 | 10.95 | 0.11 | 1.01% | 10.80 | 10.96 | 10818 | 1180 | 1.23% |
| 2025-07-07 | 10.75 | 10.84 | 0.11 | 1.03% | 10.67 | 10.86 | 9536 | 1027 | 1.08% |
| 2025-07-04 | 10.90 | 10.73 | -0.17 | -1.56% | 10.71 | 10.92 | 15587 | 1681 | 1.77% |
| 2025-07-03 | 10.87 | 10.90 | 0.07 | 0.65% | 10.80 | 10.94 | 13558 | 1474 | 1.54% |
| 2025-07-02 | 10.86 | 10.83 | -0.01 | -0.09% | 10.75 | 10.88 | 12212 | 1318 | 1.39% |
| 2025-07-01 | 11.07 | 10.84 | -0.05 | -0.46% | 10.75 | 11.07 | 19640 | 2127 | 2.23% |
| 2025-06-30 | 10.60 | 10.89 | 0.39 | 3.71% | 10.46 | 11.03 | 30058 | 3245 | 3.41% |
| 2025-06-27 | 10.46 | 10.50 | 0.10 | 0.96% | 10.38 | 10.54 | 22041 | 2302 | 2.50% |
| 2025-06-26 | 10.43 | 10.40 | -0.03 | -0.29% | 10.38 | 10.50 | 12342 | 1286 | 1.40% |
| 2025-06-25 | 10.50 | 10.43 | -0.04 | -0.38% | 10.37 | 10.61 | 18430 | 1926 | 2.09% |
| 2025-06-24 | 10.16 | 10.47 | 0.35 | 3.46% | 10.16 | 10.49 | 20529 | 2130 | 2.33% |
| 2025-06-23 | 9.99 | 10.12 | 0.15 | 1.50% | 9.88 | 10.13 | 12319 | 1239 | 1.40% |
| 2025-06-20 | 10.01 | 9.97 | -0.06 | -0.60% | 9.95 | 10.18 | 10831 | 1087 | 1.23% |
| 2025-06-19 | 10.30 | 10.03 | -0.27 | -2.62% | 10.03 | 10.35 | 10395 | 1056 | 1.18% |
| 2025-06-18 | 10.37 | 10.30 | -0.07 | -0.68% | 10.23 | 10.44 | 8350 | 859 | 0.95% |
| 2025-06-17 | 10.45 | 10.37 | -0.08 | -0.77% | 10.29 | 10.54 | 10645 | 1106 | 1.21% |
| 2025-06-16 | 10.47 | 10.45 | 0.04 | 0.38% | 10.38 | 10.64 | 14240 | 1494 | 1.62% |
| 2025-06-13 | 10.35 | 10.41 | 0.00 | 0.00% | 10.33 | 10.50 | 19663 | 2047 | 2.23% |
| 2025-06-12 | 10.42 | 10.41 | 0.05 | 0.48% | 10.27 | 10.46 | 10583 | 1099 | 1.20% |
| 2025-06-11 | 10.36 | 10.36 | 0.04 | 0.39% | 10.24 | 10.42 | 9401 | 975 | 1.07% |
| 2025-06-10 | 10.40 | 10.32 | -0.09 | -0.86% | 10.23 | 10.49 | 14991 | 1548 | 1.70% |
| 2025-06-09 | 10.28 | 10.41 | 0.13 | 1.26% | 10.28 | 10.44 | 11988 | 1245 | 1.36% |
| 2025-06-06 | 10.27 | 10.28 | 0.06 | 0.59% | 10.11 | 10.30 | 12836 | 1312 | 1.46% |
| 2025-06-05 | 10.26 | 10.22 | 0.01 | 0.10% | 10.15 | 10.31 | 9504 | 971 | 1.08% |
| 2025-06-04 | 10.24 | 10.21 | -0.02 | -0.20% | 10.18 | 10.29 | 7411 | 758 | 0.84% |
| 2025-06-03 | 10.12 | 10.23 | 0.08 | 0.79% | 10.11 | 10.28 | 10424 | 1065 | 1.18% |
| 2025-05-30 | 10.26 | 10.15 | -0.16 | -1.55% | 10.14 | 10.35 | 8114 | 826 | 0.92% |
| 2025-05-29 | 10.18 | 10.31 | 0.18 | 1.78% | 10.05 | 10.31 | 12579 | 1290 | 1.43% |
| 2025-05-28 | 10.20 | 10.13 | -0.08 | -0.78% | 10.06 | 10.35 | 10404 | 1057 | 1.18% |
| 2025-05-27 | 10.09 | 10.21 | 0.02 | 0.20% | 10.07 | 10.25 | 7209 | 731 | 0.82% |
| 2025-05-26 | 10.14 | 10.19 | 0.15 | 1.49% | 10.02 | 10.24 | 8620 | 875 | 0.98% |
| 2025-05-23 | 10.22 | 10.04 | -0.12 | -1.18% | 10.00 | 10.34 | 18250 | 1855 | 2.07% |
| 2025-05-22 | 10.33 | 10.16 | -0.09 | -0.88% | 10.14 | 10.45 | 14498 | 1489 | 1.64% |
| 2025-05-21 | 10.50 | 10.25 | -0.16 | -1.54% | 10.20 | 10.50 | 11900 | 1223 | 1.35% |
| 2025-05-20 | 10.28 | 10.41 | 0.12 | 1.17% | 10.17 | 10.41 | 16907 | 1742 | 1.92% |
| 2025-05-19 | 10.22 | 10.29 | 0.12 | 1.18% | 10.07 | 10.38 | 17694 | 1815 | 2.01% |
| 2025-05-16 | 10.05 | 10.17 | 0.10 | 0.99% | 10.02 | 10.25 | 13179 | 1342 | 1.49% |
| 2025-05-15 | 10.00 | 10.07 | 0.01 | 0.10% | 9.96 | 10.17 | 9680 | 972 | 1.10% |
| 2025-05-14 | 10.19 | 10.06 | -0.04 | -0.40% | 10.00 | 10.19 | 13121 | 1323 | 1.49% |
| 2025-05-13 | 10.28 | 10.10 | -0.08 | -0.79% | 10.06 | 10.28 | 11940 | 1209 | 1.35% |
| 2025-05-12 | 10.18 | 10.18 | 0.05 | 0.49% | 10.09 | 10.29 | 13441 | 1367 | 1.52% |
| 2025-05-09 | 10.25 | 10.13 | -0.12 | -1.17% | 10.11 | 10.32 | 10969 | 1115 | 1.24% |
| 2025-05-08 | 10.09 | 10.25 | 0.16 | 1.59% | 9.99 | 10.28 | 15936 | 1627 | 1.81% |
| 2025-05-07 | 10.03 | 10.09 | 0.11 | 1.10% | 10.03 | 10.28 | 19930 | 2022 | 2.26% |
| 2025-05-06 | 9.62 | 9.98 | 0.25 | 2.57% | 9.62 | 10.05 | 34341 | 3414 | 3.90% |
| 2025-04-30 | 9.71 | 9.73 | -0.28 | -2.80% | 9.61 | 9.90 | 29287 | 2856 | 3.32% |
| 2025-04-29 | 9.79 | 10.01 | 0.27 | 2.77% | 9.65 | 10.17 | 20924 | 2088 | 2.37% |
| 2025-04-28 | 9.91 | 9.74 | -0.03 | -0.31% | 9.55 | 9.99 | 21807 | 2122 | 2.47% |
| 2025-04-25 | 9.65 | 9.77 | 0.20 | 2.09% | 9.54 | 9.85 | 12427 | 1210 | 1.41% |
| 2025-04-24 | 9.75 | 9.57 | -0.12 | -1.24% | 9.57 | 9.75 | 9921 | 957 | 1.13% |