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 | 11.230 | 11.400 | 0.150 | 1.33% | 11.230 | 11.660 | 42804 | 4903 | 5.67% |
| 2025-07-31 | 11.800 | 11.250 | -0.620 | -5.22% | 11.220 | 11.870 | 61027 | 7023 | 8.08% |
| 2025-07-30 | 11.560 | 11.870 | 0.280 | 2.42% | 11.440 | 11.920 | 68131 | 7966 | 9.02% |
| 2025-07-29 | 12.000 | 11.590 | -0.320 | -2.69% | 11.540 | 12.180 | 76470 | 9005 | 10.12% |
| 2025-07-28 | 11.800 | 11.910 | -0.270 | -2.22% | 11.750 | 12.200 | 83488 | 9933 | 11.05% |
| 2025-07-25 | 11.450 | 12.180 | 0.660 | 5.73% | 11.390 | 12.380 | 136604 | 16364 | 18.08% |
| 2025-07-24 | 11.250 | 11.520 | 0.300 | 2.67% | 11.160 | 11.600 | 86646 | 9891 | 11.47% |
| 2025-07-23 | 11.130 | 11.220 | 0.070 | 0.63% | 11.030 | 11.270 | 48453 | 5413 | 6.41% |
| 2025-07-22 | 11.150 | 11.150 | -0.020 | -0.18% | 11.020 | 11.260 | 32287 | 3587 | 4.27% |
| 2025-07-21 | 11.000 | 11.170 | 0.210 | 1.92% | 10.930 | 11.170 | 34420 | 3803 | 4.56% |
| 2025-07-18 | 11.080 | 10.960 | -0.140 | -1.26% | 10.900 | 11.200 | 24828 | 2718 | 3.29% |
| 2025-07-17 | 11.150 | 11.100 | -0.040 | -0.36% | 10.960 | 11.240 | 30262 | 3352 | 4.01% |
| 2025-07-16 | 11.190 | 11.140 | -0.020 | -0.18% | 10.900 | 11.190 | 28468 | 3151 | 3.77% |
| 2025-07-15 | 11.580 | 11.160 | -0.320 | -2.79% | 10.960 | 11.660 | 54460 | 6088 | 7.21% |
| 2025-07-14 | 11.020 | 11.480 | 0.460 | 4.17% | 10.920 | 11.480 | 73692 | 8288 | 9.75% |
| 2025-07-11 | 10.860 | 11.020 | 0.110 | 1.01% | 10.830 | 11.230 | 38319 | 4233 | 5.07% |
| 2025-07-10 | 10.780 | 10.910 | 0.120 | 1.11% | 10.580 | 10.970 | 27374 | 2954 | 3.62% |
| 2025-07-09 | 11.080 | 10.790 | -0.210 | -1.91% | 10.750 | 11.080 | 37036 | 4021 | 4.90% |
| 2025-07-08 | 10.990 | 11.000 | -0.160 | -1.43% | 10.910 | 11.290 | 57860 | 6399 | 7.66% |
| 2025-07-07 | 10.960 | 11.160 | 0.390 | 3.62% | 10.700 | 11.470 | 71897 | 8027 | 9.52% |
| 2025-07-04 | 10.950 | 10.770 | -0.080 | -0.74% | 10.730 | 11.300 | 41804 | 4590 | 5.53% |
| 2025-07-03 | 10.850 | 10.850 | -0.050 | -0.46% | 10.820 | 11.110 | 26275 | 2874 | 3.48% |
| 2025-07-02 | 11.070 | 10.900 | -0.330 | -2.94% | 10.850 | 11.230 | 41901 | 4590 | 5.55% |
| 2025-07-01 | 10.880 | 11.230 | 0.350 | 3.22% | 10.820 | 11.490 | 82337 | 9212 | 10.90% |
| 2025-06-30 | 10.770 | 10.880 | -0.120 | -1.09% | 10.620 | 10.930 | 60724 | 6530 | 8.04% |
| 2025-06-27 | 10.350 | 11.000 | 0.680 | 6.59% | 10.270 | 11.330 | 88273 | 9621 | 11.68% |
| 2025-06-26 | 10.430 | 10.320 | -0.110 | -1.05% | 10.280 | 10.550 | 22706 | 2368 | 3.01% |
| 2025-06-25 | 10.440 | 10.430 | 0.030 | 0.29% | 10.260 | 10.550 | 23707 | 2458 | 3.14% |
| 2025-06-24 | 10.190 | 10.400 | 0.220 | 2.16% | 10.080 | 10.400 | 21000 | 2163 | 2.78% |
| 2025-06-23 | 10.000 | 10.180 | 0.300 | 3.04% | 9.870 | 10.230 | 19409 | 1955 | 2.57% |
| 2025-06-20 | 10.130 | 9.880 | -0.240 | -2.37% | 9.880 | 10.330 | 24473 | 2452 | 3.24% |
| 2025-06-19 | 10.740 | 10.120 | -0.630 | -5.86% | 10.100 | 10.760 | 47004 | 4897 | 6.22% |
| 2025-06-18 | 11.000 | 10.750 | -0.410 | -3.67% | 10.620 | 11.140 | 47599 | 5174 | 6.30% |
| 2025-06-17 | 10.910 | 11.160 | 0.500 | 4.69% | 10.860 | 11.390 | 91013 | 10176 | 12.05% |
| 2025-06-16 | 10.600 | 10.660 | 0.090 | 0.85% | 10.510 | 10.730 | 12280 | 1308 | 1.63% |
| 2025-06-13 | 10.900 | 10.570 | -0.410 | -3.73% | 10.500 | 11.100 | 27463 | 2943 | 3.64% |
| 2025-06-12 | 10.970 | 10.980 | 0.010 | 0.09% | 10.840 | 11.180 | 21473 | 2343 | 2.84% |
| 2025-06-11 | 11.000 | 10.970 | -0.020 | -0.18% | 10.820 | 11.070 | 24697 | 2711 | 3.27% |
| 2025-06-10 | 11.060 | 10.990 | -0.110 | -0.99% | 10.800 | 11.280 | 34567 | 3810 | 4.58% |
| 2025-06-09 | 10.620 | 11.100 | 0.420 | 3.93% | 10.620 | 11.120 | 37410 | 4095 | 4.95% |
| 2025-06-06 | 10.700 | 10.680 | -0.020 | -0.19% | 10.630 | 10.780 | 15699 | 1679 | 2.08% |
| 2025-06-05 | 10.900 | 10.700 | -0.200 | -1.83% | 10.700 | 11.060 | 25226 | 2734 | 3.34% |
| 2025-06-04 | 10.860 | 10.900 | -0.060 | -0.55% | 10.800 | 11.330 | 31027 | 3402 | 4.11% |
| 2025-06-03 | 10.510 | 10.960 | 0.210 | 1.95% | 10.400 | 11.000 | 43207 | 4629 | 5.72% |
| 2025-05-30 | 11.100 | 10.750 | -0.350 | -3.15% | 10.700 | 11.300 | 43221 | 4777 | 5.72% |
| 2025-05-29 | 10.650 | 11.100 | 0.500 | 4.72% | 10.620 | 11.180 | 25253 | 2760 | 3.34% |
| 2025-05-28 | 11.040 | 10.700 | -0.350 | -3.17% | 10.680 | 11.050 | 23870 | 2591 | 3.16% |
| 2025-05-27 | 10.960 | 11.050 | -0.050 | -0.45% | 10.880 | 11.340 | 37765 | 4201 | 5.00% |
| 2025-05-26 | 10.530 | 11.100 | 0.450 | 4.23% | 10.480 | 11.110 | 39083 | 4219 | 5.17% |
| 2025-05-23 | 10.380 | 10.650 | 0.270 | 2.60% | 10.320 | 11.150 | 51590 | 5601 | 6.83% |
| 2025-05-22 | 10.700 | 10.380 | -0.420 | -3.89% | 10.300 | 11.030 | 39374 | 4189 | 5.21% |
| 2025-05-21 | 11.080 | 10.800 | -0.250 | -2.26% | 10.800 | 11.400 | 53662 | 5977 | 7.10% |
| 2025-05-20 | 10.720 | 11.050 | 0.250 | 2.31% | 10.720 | 11.060 | 37259 | 4083 | 4.93% |
| 2025-05-19 | 10.840 | 10.800 | -0.100 | -0.92% | 10.750 | 11.070 | 39299 | 4274 | 5.20% |
| 2025-05-16 | 10.800 | 10.900 | -0.100 | -0.91% | 10.730 | 11.190 | 52342 | 5726 | 6.93% |
| 2025-05-15 | 11.010 | 11.000 | -0.390 | -3.42% | 10.970 | 11.480 | 84787 | 9465 | 11.22% |
| 2025-05-14 | 11.460 | 11.390 | 0.310 | 2.80% | 11.040 | 12.500 | 109775 | 12738 | 14.53% |
| 2025-05-13 | 11.400 | 11.080 | -0.420 | -3.65% | 10.940 | 11.770 | 87388 | 9784 | 11.57% |
| 2025-05-12 | 10.850 | 11.500 | 0.830 | 7.78% | 10.450 | 11.900 | 99279 | 11054 | 13.14% |
| 2025-05-09 | 10.350 | 10.670 | 0.290 | 2.79% | 10.270 | 10.830 | 43868 | 4646 | 5.81% |
| 2025-05-08 | 10.250 | 10.380 | -0.180 | -1.70% | 10.180 | 10.650 | 39739 | 4142 | 5.26% |
| 2025-05-07 | 10.280 | 10.560 | 0.440 | 4.35% | 10.110 | 11.240 | 71367 | 7636 | 9.45% |
| 2025-05-06 | 9.790 | 10.120 | 0.420 | 4.33% | 9.790 | 10.120 | 27258 | 2730 | 3.61% |
| 2025-04-30 | 9.390 | 9.700 | 0.310 | 3.30% | 9.390 | 9.750 | 17737 | 1709 | 2.35% |
| 2025-04-29 | 9.110 | 9.390 | 0.170 | 1.84% | 9.110 | 9.530 | 11530 | 1078 | 1.53% |
| 2025-04-28 | 9.780 | 9.220 | -0.570 | -5.82% | 9.210 | 9.780 | 27910 | 2625 | 3.69% |
| 2025-04-25 | 9.710 | 9.790 | 0.270 | 2.84% | 9.710 | 10.260 | 36752 | 3676 | 4.86% |
| 2025-04-24 | 9.940 | 9.520 | -0.430 | -4.32% | 9.500 | 9.970 | 27921 | 2714 | 3.70% |