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 | 11.220 | 11.160 | -0.570 | -4.86% | 11.150 | 11.980 | 247410 | 28378 | 17.40% |
| 2025-07-31 | 12.240 | 11.730 | -0.990 | -7.78% | 11.650 | 12.800 | 365508 | 44384 | 25.70% |
| 2025-07-30 | 11.190 | 12.720 | 1.080 | 9.28% | 11.040 | 13.200 | 483075 | 58021 | 33.97% |
| 2025-07-29 | 12.880 | 11.640 | 0.560 | 5.05% | 11.520 | 14.070 | 568430 | 71534 | 39.98% |
| 2025-07-28 | 10.550 | 11.080 | 0.540 | 5.12% | 10.420 | 11.150 | 229031 | 24885 | 16.11% |
| 2025-07-25 | 10.540 | 10.540 | -0.150 | -1.40% | 10.300 | 10.660 | 157121 | 16425 | 11.05% |
| 2025-07-24 | 10.060 | 10.690 | 0.560 | 5.53% | 10.050 | 10.880 | 250230 | 26477 | 17.60% |
| 2025-07-23 | 10.190 | 10.130 | -0.040 | -0.39% | 10.030 | 10.450 | 104779 | 10736 | 7.37% |
| 2025-07-22 | 9.940 | 10.170 | 0.200 | 2.01% | 9.870 | 10.170 | 110235 | 11064 | 7.75% |
| 2025-07-21 | 10.000 | 9.970 | 0.100 | 1.01% | 9.800 | 10.020 | 74920 | 7425 | 5.27% |
| 2025-07-18 | 9.960 | 9.870 | -0.300 | -2.95% | 9.800 | 10.080 | 121107 | 11972 | 8.52% |
| 2025-07-17 | 9.900 | 10.170 | 0.420 | 4.31% | 9.900 | 10.530 | 183093 | 18771 | 12.88% |
| 2025-07-16 | 9.630 | 9.750 | 0.120 | 1.25% | 9.620 | 9.810 | 64227 | 6235 | 4.52% |
| 2025-07-15 | 10.000 | 9.630 | -0.330 | -3.31% | 9.440 | 10.000 | 100675 | 9743 | 7.08% |
| 2025-07-14 | 10.060 | 9.960 | -0.160 | -1.58% | 9.950 | 10.150 | 67902 | 6801 | 4.78% |
| 2025-07-11 | 9.980 | 10.120 | 0.140 | 1.40% | 9.950 | 10.160 | 81150 | 8147 | 5.71% |
| 2025-07-10 | 10.170 | 9.980 | -0.140 | -1.38% | 9.900 | 10.200 | 109665 | 10973 | 7.71% |
| 2025-07-09 | 10.430 | 10.120 | -0.250 | -2.41% | 9.950 | 10.570 | 137702 | 14178 | 9.68% |
| 2025-07-08 | 10.170 | 10.370 | 0.090 | 0.88% | 10.170 | 10.470 | 130446 | 13413 | 9.17% |
| 2025-07-07 | 10.050 | 10.280 | -1.500 | -12.73% | 10.050 | 10.850 | 291863 | 30380 | 20.53% |
| 2025-07-04 | 12.010 | 11.780 | -0.460 | -3.76% | 11.670 | 12.430 | 236767 | 28213 | 16.65% |
| 2025-07-03 | 11.930 | 12.240 | 0.190 | 1.58% | 11.750 | 12.330 | 254047 | 30596 | 17.87% |
| 2025-07-02 | 11.650 | 12.050 | 0.250 | 2.12% | 11.580 | 12.450 | 315647 | 38043 | 22.20% |
| 2025-07-01 | 11.500 | 11.800 | 0.210 | 1.81% | 11.250 | 11.800 | 202949 | 23363 | 14.27% |
| 2025-06-30 | 11.610 | 11.590 | -0.450 | -3.74% | 11.350 | 11.740 | 217839 | 25195 | 15.32% |
| 2025-06-27 | 11.800 | 12.040 | 0.320 | 2.73% | 11.550 | 12.360 | 338638 | 40562 | 23.81% |
| 2025-06-26 | 11.300 | 11.720 | 0.390 | 3.44% | 11.100 | 12.120 | 317322 | 37067 | 22.32% |
| 2025-06-25 | 11.470 | 11.330 | 0.220 | 1.98% | 11.100 | 11.860 | 197132 | 22422 | 13.86% |
| 2025-06-24 | 10.900 | 11.110 | 0.210 | 1.93% | 10.880 | 11.190 | 125286 | 13870 | 8.81% |
| 2025-06-23 | 10.600 | 10.900 | 0.200 | 1.87% | 10.520 | 10.900 | 85895 | 9220 | 6.04% |
| 2025-06-20 | 10.830 | 10.700 | -0.090 | -0.83% | 10.540 | 10.920 | 77558 | 8314 | 5.45% |
| 2025-06-19 | 10.920 | 10.790 | -0.270 | -2.44% | 10.610 | 11.130 | 127661 | 13839 | 8.98% |
| 2025-06-18 | 11.190 | 11.060 | -0.580 | -4.98% | 10.740 | 11.350 | 211820 | 23424 | 14.90% |
| 2025-06-17 | 11.300 | 11.640 | 0.650 | 5.91% | 11.200 | 12.380 | 352139 | 40967 | 24.76% |
| 2025-06-16 | 10.640 | 10.990 | 0.390 | 3.68% | 10.510 | 11.160 | 135972 | 14870 | 9.56% |
| 2025-06-13 | 11.120 | 10.600 | -0.610 | -5.44% | 10.580 | 11.250 | 157695 | 17103 | 11.09% |
| 2025-06-12 | 11.390 | 11.210 | -0.230 | -2.01% | 11.070 | 11.440 | 152402 | 17043 | 13.92% |
| 2025-06-11 | 11.280 | 11.440 | -0.170 | -1.46% | 11.050 | 11.580 | 192735 | 21834 | 17.60% |
| 2025-06-10 | 11.310 | 11.610 | 0.290 | 2.56% | 11.210 | 12.080 | 298536 | 34694 | 27.26% |
| 2025-06-09 | 11.390 | 11.320 | 0.130 | 1.16% | 11.110 | 11.390 | 122997 | 13832 | 11.23% |
| 2025-06-06 | 11.050 | 11.190 | 0.040 | 0.36% | 10.980 | 11.350 | 100116 | 11168 | 9.14% |
| 2025-06-05 | 11.380 | 11.150 | -0.390 | -3.38% | 11.100 | 11.630 | 153692 | 17331 | 14.04% |
| 2025-06-04 | 11.420 | 11.540 | 0.050 | 0.44% | 11.200 | 11.830 | 192718 | 22162 | 17.60% |
| 2025-06-03 | 10.800 | 11.490 | 0.640 | 5.90% | 10.650 | 11.490 | 187956 | 20988 | 17.16% |
| 2025-05-30 | 11.500 | 10.850 | -0.760 | -6.55% | 10.850 | 11.690 | 189259 | 21114 | 17.28% |
| 2025-05-29 | 11.570 | 11.610 | -0.130 | -1.11% | 11.170 | 11.680 | 265749 | 30387 | 24.27% |
| 2025-05-28 | 10.980 | 11.740 | 0.310 | 2.71% | 10.980 | 12.250 | 337923 | 39441 | 30.86% |
| 2025-05-27 | 10.760 | 11.430 | 0.720 | 6.72% | 10.760 | 12.340 | 374482 | 43846 | 34.20% |
| 2025-05-26 | 10.150 | 10.710 | 0.430 | 4.18% | 10.130 | 10.780 | 133010 | 14062 | 12.15% |
| 2025-05-23 | 10.670 | 10.280 | -0.410 | -3.84% | 10.190 | 10.820 | 149114 | 15721 | 13.62% |
| 2025-05-22 | 11.500 | 10.690 | -1.010 | -8.63% | 10.600 | 11.950 | 217396 | 24358 | 19.85% |
| 2025-05-21 | 11.550 | 11.700 | -0.100 | -0.85% | 11.260 | 12.000 | 257442 | 29885 | 23.51% |
| 2025-05-20 | 11.340 | 11.800 | 0.380 | 3.33% | 11.330 | 12.340 | 317705 | 38024 | 29.01% |
| 2025-05-19 | 11.180 | 11.420 | 0.000 | 0.00% | 11.150 | 11.790 | 172442 | 19809 | 15.75% |
| 2025-05-16 | 11.590 | 11.420 | -0.300 | -2.56% | 11.180 | 11.700 | 216060 | 24618 | 19.73% |
| 2025-05-15 | 10.850 | 11.720 | 0.770 | 7.03% | 10.760 | 11.980 | 387203 | 44448 | 35.36% |
| 2025-05-14 | 10.570 | 10.950 | 0.410 | 3.89% | 10.330 | 10.950 | 174726 | 18696 | 15.96% |
| 2025-05-13 | 10.800 | 10.540 | -0.250 | -2.32% | 10.500 | 10.890 | 141727 | 15148 | 12.94% |
| 2025-05-12 | 10.640 | 10.790 | 0.010 | 0.09% | 10.220 | 11.130 | 181160 | 19195 | 16.54% |
| 2025-05-09 | 11.070 | 10.780 | -0.160 | -1.46% | 10.780 | 11.300 | 172298 | 19047 | 15.73% |
| 2025-05-08 | 11.000 | 10.940 | -0.250 | -2.23% | 10.820 | 11.320 | 176113 | 19342 | 16.08% |
| 2025-05-07 | 10.840 | 11.190 | 0.630 | 5.97% | 10.530 | 11.330 | 293914 | 32232 | 26.84% |
| 2025-05-06 | 10.090 | 10.560 | 0.520 | 5.18% | 10.020 | 10.560 | 165611 | 17020 | 15.12% |
| 2025-04-30 | 9.810 | 10.040 | 0.170 | 1.72% | 9.810 | 10.240 | 144663 | 14559 | 13.21% |
| 2025-04-29 | 9.930 | 9.870 | 0.000 | 0.00% | 9.830 | 10.230 | 131908 | 13158 | 12.05% |
| 2025-04-28 | 10.200 | 9.870 | -0.470 | -4.55% | 9.730 | 10.560 | 169678 | 16946 | 15.49% |
| 2025-04-25 | 11.280 | 10.340 | -0.930 | -8.25% | 10.300 | 11.290 | 239359 | 25797 | 21.86% |