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 | 10.580 | 10.760 | 0.180 | 1.70% | 10.580 | 11.170 | 185710 | 20269 | 6.47% |
| 2025-07-31 | 11.120 | 10.580 | -0.710 | -6.29% | 10.500 | 11.210 | 303376 | 32749 | 10.57% |
| 2025-07-30 | 11.770 | 11.290 | -0.530 | -4.48% | 11.210 | 11.960 | 223471 | 25861 | 7.79% |
| 2025-07-29 | 11.710 | 11.820 | 0.080 | 0.68% | 11.550 | 11.830 | 142598 | 16705 | 4.97% |
| 2025-07-28 | 11.830 | 11.740 | -0.120 | -1.01% | 11.620 | 11.920 | 134426 | 15742 | 4.68% |
| 2025-07-25 | 12.000 | 11.860 | -0.080 | -0.67% | 11.800 | 12.150 | 163856 | 19547 | 5.71% |
| 2025-07-24 | 11.800 | 11.940 | 0.180 | 1.53% | 11.720 | 11.980 | 211552 | 25168 | 7.37% |
| 2025-07-23 | 11.590 | 11.760 | 0.080 | 0.68% | 11.590 | 11.900 | 186864 | 21961 | 6.51% |
| 2025-07-22 | 11.990 | 11.680 | -0.290 | -2.42% | 11.440 | 12.000 | 285927 | 33437 | 9.96% |
| 2025-07-21 | 12.000 | 11.970 | -0.190 | -1.56% | 11.920 | 12.150 | 226400 | 27123 | 7.89% |
| 2025-07-18 | 12.370 | 12.160 | -0.040 | -0.33% | 12.130 | 12.400 | 167164 | 20452 | 5.83% |
| 2025-07-17 | 12.270 | 12.200 | -0.210 | -1.69% | 12.100 | 12.400 | 250923 | 30582 | 8.74% |
| 2025-07-16 | 12.550 | 12.410 | -0.340 | -2.67% | 12.310 | 12.770 | 319766 | 39800 | 11.14% |
| 2025-07-15 | 12.240 | 12.750 | 0.610 | 5.02% | 12.180 | 12.970 | 555397 | 70180 | 19.36% |
| 2025-07-14 | 12.070 | 12.140 | 0.060 | 0.50% | 11.990 | 12.340 | 196231 | 23858 | 6.84% |
| 2025-07-11 | 12.130 | 12.080 | -0.040 | -0.33% | 11.900 | 12.220 | 233198 | 28101 | 8.13% |
| 2025-07-10 | 12.100 | 12.120 | 0.140 | 1.17% | 12.010 | 12.220 | 206173 | 24954 | 7.19% |
| 2025-07-09 | 12.250 | 11.980 | -0.390 | -3.15% | 11.930 | 12.430 | 296825 | 36087 | 10.34% |
| 2025-07-08 | 12.380 | 12.370 | 0.240 | 1.98% | 12.210 | 12.650 | 319250 | 39577 | 11.13% |
| 2025-07-07 | 12.290 | 12.130 | -0.500 | -3.96% | 12.010 | 12.350 | 303565 | 37051 | 10.58% |
| 2025-07-04 | 12.820 | 12.630 | -0.180 | -1.41% | 12.530 | 13.360 | 396238 | 51165 | 13.81% |
| 2025-07-03 | 12.960 | 12.810 | -0.320 | -2.44% | 12.510 | 13.170 | 419354 | 53538 | 14.61% |
| 2025-07-02 | 13.810 | 13.130 | 0.040 | 0.31% | 13.130 | 14.150 | 690068 | 94006 | 24.05% |
| 2025-07-01 | 12.520 | 13.090 | 0.540 | 4.30% | 12.400 | 13.130 | 537979 | 68801 | 18.75% |
| 2025-06-30 | 12.340 | 12.550 | 0.210 | 1.70% | 12.190 | 12.640 | 353636 | 44192 | 12.32% |
| 2025-06-27 | 12.400 | 12.340 | -0.440 | -3.44% | 12.310 | 12.770 | 388398 | 48284 | 13.54% |
| 2025-06-26 | 12.360 | 12.780 | 0.470 | 3.82% | 12.060 | 13.260 | 655595 | 82592 | 22.85% |
| 2025-06-25 | 12.190 | 12.310 | -0.160 | -1.28% | 11.910 | 12.440 | 520471 | 63146 | 18.14% |
| 2025-06-24 | 11.560 | 12.470 | -2.020 | -13.94% | 11.560 | 13.600 | 845164 | 105855 | 29.45% |
| 2025-06-23 | 16.310 | 14.490 | 0.870 | 6.39% | 14.400 | 16.880 | 974177 | 151685 | 33.95% |
| 2025-06-20 | 12.520 | 13.620 | 0.900 | 7.08% | 12.350 | 14.320 | 848321 | 115488 | 29.56% |
| 2025-06-19 | 12.160 | 12.720 | -0.160 | -1.24% | 12.010 | 13.400 | 619085 | 77805 | 21.58% |
| 2025-06-18 | 13.300 | 12.880 | -0.130 | -1.00% | 12.660 | 13.930 | 732165 | 96696 | 25.52% |
| 2025-06-17 | 11.850 | 13.010 | 0.800 | 6.55% | 11.700 | 13.790 | 882089 | 112539 | 30.74% |
| 2025-06-16 | 12.170 | 12.210 | 0.040 | 0.33% | 11.500 | 12.980 | 618236 | 75861 | 21.55% |
| 2025-06-13 | 11.600 | 12.170 | 0.600 | 5.19% | 11.560 | 13.850 | 944400 | 118684 | 32.91% |
| 2025-06-12 | 11.580 | 11.570 | -0.580 | -4.77% | 11.360 | 12.050 | 550653 | 64146 | 19.19% |
| 2025-06-11 | 12.400 | 12.150 | -0.870 | -6.68% | 11.590 | 14.300 | 1037710 | 131247 | 36.16% |
| 2025-06-10 | 9.990 | 13.020 | 3.000 | 29.94% | 9.920 | 13.020 | 1025481 | 117276 | 35.74% |
| 2025-06-09 | 9.780 | 10.020 | 0.240 | 2.45% | 9.630 | 10.020 | 292940 | 28874 | 10.21% |
| 2025-06-06 | 9.670 | 9.780 | 0.160 | 1.66% | 9.670 | 10.080 | 328944 | 32455 | 11.46% |
| 2025-06-05 | 10.080 | 9.620 | -0.400 | -3.99% | 9.610 | 10.100 | 331070 | 32384 | 11.54% |
| 2025-06-04 | 10.050 | 10.020 | 0.040 | 0.40% | 9.830 | 10.100 | 248307 | 24782 | 8.65% |
| 2025-06-03 | 9.830 | 9.980 | -0.090 | -0.89% | 9.590 | 10.220 | 346719 | 34281 | 12.08% |
| 2025-05-30 | 10.240 | 10.070 | -0.440 | -4.19% | 10.050 | 10.690 | 345619 | 35507 | 12.05% |
| 2025-05-29 | 10.300 | 10.510 | 0.390 | 3.85% | 10.030 | 10.980 | 534841 | 55840 | 18.64% |
| 2025-05-28 | 10.500 | 10.120 | -0.560 | -5.24% | 10.070 | 10.590 | 375975 | 38952 | 13.10% |
| 2025-05-27 | 10.150 | 10.680 | 0.490 | 4.81% | 9.910 | 10.800 | 496061 | 51415 | 17.29% |
| 2025-05-26 | 10.130 | 10.190 | 0.150 | 1.49% | 10.000 | 10.460 | 305623 | 31258 | 10.65% |
| 2025-05-23 | 10.500 | 10.040 | -0.860 | -7.89% | 10.010 | 10.750 | 456357 | 47314 | 15.90% |
| 2025-05-22 | 10.300 | 10.900 | 0.040 | 0.37% | 9.890 | 11.090 | 771104 | 79854 | 26.87% |
| 2025-05-21 | 10.640 | 10.860 | -0.180 | -1.63% | 10.300 | 11.770 | 793425 | 88004 | 27.65% |
| 2025-05-20 | 13.000 | 11.040 | -2.410 | -17.92% | 10.880 | 13.000 | 992307 | 113779 | 34.58% |
| 2025-05-19 | 12.990 | 13.450 | 0.540 | 4.18% | 12.610 | 14.440 | 976938 | 133564 | 34.05% |
| 2025-05-16 | 13.000 | 12.910 | -0.520 | -3.87% | 12.250 | 13.900 | 962483 | 124435 | 33.54% |
| 2025-05-15 | 14.000 | 13.430 | 1.080 | 8.74% | 13.130 | 15.440 | 1326715 | 188972 | 46.24% |
| 2025-05-14 | 9.500 | 12.350 | 2.850 | 30.00% | 9.060 | 12.350 | 1235409 | 136154 | 43.05% |
| 2025-05-13 | 8.400 | 9.500 | 1.810 | 23.54% | 8.250 | 9.980 | 1109426 | 98977 | 38.66% |
| 2025-05-12 | 7.030 | 7.690 | 0.870 | 12.76% | 6.940 | 7.710 | 439164 | 31989 | 15.31% |
| 2025-05-09 | 6.960 | 6.820 | -0.110 | -1.59% | 6.780 | 7.030 | 114853 | 7922 | 4.00% |
| 2025-05-08 | 6.920 | 6.930 | -0.060 | -0.86% | 6.820 | 6.950 | 158469 | 10913 | 5.52% |
| 2025-05-07 | 6.920 | 6.990 | 0.280 | 4.17% | 6.810 | 7.180 | 268902 | 18760 | 9.37% |
| 2025-05-06 | 6.470 | 6.710 | 0.300 | 4.68% | 6.470 | 6.720 | 169182 | 11171 | 5.90% |
| 2025-04-30 | 6.410 | 6.410 | 0.000 | 0.00% | 6.350 | 6.600 | 178692 | 11514 | 6.23% |
| 2025-04-29 | 6.700 | 6.410 | -0.670 | -9.46% | 6.140 | 6.770 | 302612 | 19591 | 10.55% |
| 2025-04-28 | 7.060 | 7.080 | -0.070 | -0.98% | 7.060 | 7.340 | 135889 | 9774 | 4.74% |
| 2025-04-25 | 7.210 | 7.150 | -0.010 | -0.14% | 7.130 | 7.300 | 137955 | 9924 | 4.81% |
| 2025-04-24 | 7.600 | 7.160 | -0.360 | -4.79% | 7.110 | 7.600 | 253010 | 18411 | 8.82% |