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 | 11.66 | 11.78 | 0.26 | 2.26% | 11.47 | 11.90 | 86292 | 10092 | 2.16% |
| 2025-07-31 | 11.50 | 11.52 | 0.02 | 0.17% | 11.47 | 11.77 | 95815 | 11165 | 2.40% |
| 2025-07-30 | 11.95 | 11.50 | -0.51 | -4.25% | 11.42 | 11.95 | 138088 | 16076 | 3.45% |
| 2025-07-29 | 12.01 | 12.01 | 0.01 | 0.08% | 11.71 | 12.02 | 79786 | 9471 | 1.99% |
| 2025-07-28 | 12.10 | 12.00 | -0.09 | -0.74% | 11.87 | 12.10 | 54292 | 6486 | 1.36% |
| 2025-07-25 | 12.13 | 12.09 | 0.09 | 0.75% | 11.95 | 12.16 | 67430 | 8132 | 1.69% |
| 2025-07-24 | 12.15 | 12.00 | -0.17 | -1.40% | 11.95 | 12.27 | 84895 | 10224 | 2.12% |
| 2025-07-23 | 12.30 | 12.17 | -0.07 | -0.57% | 12.15 | 12.37 | 64221 | 7850 | 1.61% |
| 2025-07-22 | 12.40 | 12.24 | 0.02 | 0.16% | 12.11 | 12.42 | 88379 | 10826 | 2.21% |
| 2025-07-21 | 12.04 | 12.22 | 0.06 | 0.49% | 12.04 | 12.30 | 76706 | 9339 | 1.92% |
| 2025-07-18 | 11.87 | 12.16 | 0.30 | 2.53% | 11.75 | 12.21 | 119570 | 14335 | 2.99% |
| 2025-07-17 | 11.86 | 11.86 | -0.02 | -0.17% | 11.79 | 11.99 | 74388 | 8835 | 1.86% |
| 2025-07-16 | 12.09 | 11.88 | -0.21 | -1.74% | 11.77 | 12.10 | 87898 | 10455 | 2.20% |
| 2025-07-15 | 11.96 | 12.09 | -0.02 | -0.17% | 11.54 | 12.15 | 188412 | 22360 | 4.71% |
| 2025-07-14 | 12.36 | 12.11 | -0.22 | -1.78% | 11.73 | 12.89 | 243210 | 29665 | 6.08% |
| 2025-07-11 | 11.71 | 12.33 | 0.58 | 4.94% | 11.51 | 12.58 | 172886 | 20952 | 4.32% |
| 2025-07-10 | 11.85 | 11.75 | -0.16 | -1.34% | 11.60 | 11.89 | 87475 | 10252 | 2.19% |
| 2025-07-09 | 11.40 | 11.91 | 0.51 | 4.47% | 11.38 | 12.25 | 167769 | 19935 | 4.19% |
| 2025-07-08 | 11.30 | 11.40 | 0.10 | 0.88% | 11.20 | 11.44 | 71271 | 8081 | 1.78% |
| 2025-07-07 | 11.38 | 11.30 | -0.25 | -2.16% | 11.20 | 11.69 | 89207 | 10141 | 2.23% |
| 2025-07-04 | 11.41 | 11.55 | 0.12 | 1.05% | 11.18 | 11.82 | 163639 | 18924 | 4.09% |
| 2025-07-03 | 11.45 | 11.43 | 0.07 | 0.62% | 11.21 | 11.67 | 117400 | 13464 | 2.93% |
| 2025-07-02 | 11.08 | 11.36 | 0.14 | 1.25% | 11.08 | 11.47 | 104310 | 11786 | 2.61% |
| 2025-07-01 | 11.19 | 11.22 | 0.03 | 0.27% | 11.07 | 11.36 | 102709 | 11479 | 2.57% |
| 2025-06-30 | 11.50 | 11.19 | -0.49 | -4.20% | 10.90 | 11.58 | 225514 | 25056 | 5.64% |
| 2025-06-27 | 11.16 | 11.68 | 0.53 | 4.75% | 11.06 | 11.85 | 172886 | 19905 | 4.32% |
| 2025-06-26 | 10.89 | 11.15 | 0.20 | 1.83% | 10.88 | 11.31 | 98600 | 10951 | 2.46% |
| 2025-06-25 | 10.78 | 10.95 | 0.17 | 1.58% | 10.72 | 10.96 | 71250 | 7727 | 1.78% |
| 2025-06-24 | 10.56 | 10.78 | 0.25 | 2.37% | 10.52 | 10.87 | 61449 | 6583 | 1.54% |
| 2025-06-23 | 10.40 | 10.59 | 0.16 | 1.53% | 10.30 | 10.63 | 62289 | 6560 | 1.56% |
| 2025-06-20 | 10.76 | 10.43 | -0.18 | -1.70% | 10.41 | 10.77 | 73691 | 7753 | 1.84% |
| 2025-06-19 | 11.00 | 10.61 | -0.46 | -4.16% | 10.59 | 11.12 | 98392 | 10593 | 2.46% |
| 2025-06-18 | 10.96 | 11.07 | 0.11 | 1.00% | 10.87 | 11.24 | 132232 | 14650 | 3.31% |
| 2025-06-17 | 11.00 | 10.96 | 0.09 | 0.83% | 10.91 | 11.55 | 183422 | 20491 | 4.59% |
| 2025-06-16 | 10.40 | 10.87 | 0.50 | 4.82% | 10.40 | 10.90 | 131662 | 14063 | 3.29% |
| 2025-06-13 | 10.30 | 10.37 | 0.02 | 0.19% | 10.05 | 10.63 | 106377 | 11002 | 2.66% |
| 2025-06-12 | 10.20 | 10.35 | 0.15 | 1.47% | 10.07 | 10.48 | 64667 | 6694 | 1.62% |
| 2025-06-11 | 10.23 | 10.20 | 0.03 | 0.29% | 10.16 | 10.34 | 43374 | 4440 | 1.08% |
| 2025-06-10 | 10.28 | 10.17 | -0.10 | -0.97% | 10.07 | 10.41 | 69251 | 7064 | 1.73% |
| 2025-06-09 | 10.19 | 10.27 | 0.08 | 0.79% | 10.12 | 10.34 | 45447 | 4662 | 1.14% |
| 2025-06-06 | 10.36 | 10.19 | -0.10 | -0.97% | 10.13 | 10.36 | 41396 | 4222 | 1.03% |
| 2025-06-05 | 10.33 | 10.29 | -0.06 | -0.58% | 10.21 | 10.41 | 66393 | 6829 | 1.66% |
| 2025-06-04 | 10.35 | 10.35 | 0.06 | 0.58% | 10.18 | 10.41 | 78182 | 8055 | 1.95% |
| 2025-06-03 | 9.81 | 10.29 | 0.53 | 5.43% | 9.77 | 10.70 | 172109 | 17853 | 4.30% |
| 2025-05-30 | 9.90 | 9.76 | -0.02 | -0.20% | 9.71 | 10.10 | 105348 | 10440 | 2.63% |
| 2025-05-29 | 9.41 | 9.78 | 0.34 | 3.60% | 9.41 | 9.84 | 74498 | 7198 | 1.86% |
| 2025-05-28 | 9.53 | 9.44 | -0.08 | -0.84% | 9.42 | 9.58 | 25912 | 2458 | 0.65% |
| 2025-05-27 | 9.49 | 9.52 | 0.02 | 0.21% | 9.40 | 9.55 | 33167 | 3143 | 0.83% |
| 2025-05-26 | 9.40 | 9.50 | 0.12 | 1.28% | 9.37 | 9.53 | 31030 | 2937 | 0.78% |
| 2025-05-23 | 9.40 | 9.38 | -0.05 | -0.53% | 9.33 | 9.66 | 55934 | 5305 | 1.40% |
| 2025-05-22 | 9.51 | 9.43 | -0.11 | -1.15% | 9.42 | 9.63 | 28011 | 2662 | 0.70% |
| 2025-05-21 | 9.61 | 9.54 | -0.07 | -0.73% | 9.46 | 9.65 | 34648 | 3310 | 0.87% |
| 2025-05-20 | 9.47 | 9.61 | 0.14 | 1.48% | 9.37 | 9.63 | 41291 | 3935 | 1.03% |
| 2025-05-19 | 9.41 | 9.47 | 0.11 | 1.18% | 9.30 | 9.53 | 28253 | 2662 | 0.71% |
| 2025-05-16 | 9.49 | 9.36 | -0.03 | -0.32% | 9.31 | 9.49 | 31907 | 3002 | 0.80% |
| 2025-05-15 | 9.64 | 9.39 | -0.22 | -2.29% | 9.39 | 9.64 | 49192 | 4651 | 1.23% |
| 2025-05-14 | 9.65 | 9.61 | 0.00 | 0.00% | 9.53 | 9.74 | 44247 | 4255 | 1.11% |
| 2025-05-13 | 9.79 | 9.61 | -0.05 | -0.52% | 9.59 | 9.80 | 33127 | 3204 | 0.83% |
| 2025-05-12 | 9.68 | 9.66 | 0.10 | 1.05% | 9.56 | 9.76 | 45401 | 4380 | 1.13% |
| 2025-05-09 | 9.76 | 9.56 | -0.25 | -2.55% | 9.56 | 9.81 | 37563 | 3621 | 0.94% |
| 2025-05-08 | 9.61 | 9.81 | 0.16 | 1.66% | 9.59 | 9.84 | 40755 | 3972 | 1.02% |
| 2025-05-07 | 9.90 | 9.65 | -0.12 | -1.23% | 9.56 | 9.94 | 46158 | 4487 | 1.15% |
| 2025-05-06 | 9.66 | 9.77 | 0.22 | 2.30% | 9.56 | 9.83 | 44170 | 4309 | 1.10% |
| 2025-04-30 | 9.31 | 9.55 | 0.19 | 2.03% | 9.31 | 9.59 | 46216 | 4400 | 1.16% |
| 2025-04-29 | 9.23 | 9.36 | 0.15 | 1.63% | 9.10 | 9.39 | 30873 | 2875 | 0.77% |
| 2025-04-28 | 9.25 | 9.21 | -0.20 | -2.13% | 9.06 | 9.31 | 50895 | 4670 | 1.27% |
| 2025-04-25 | 9.42 | 9.41 | 0.11 | 1.18% | 9.31 | 9.50 | 33212 | 3128 | 0.83% |
| 2025-04-24 | 9.52 | 9.30 | -0.21 | -2.21% | 9.23 | 9.52 | 40446 | 3781 | 1.01% |