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 | 11.470 | 13.990 | 2.630 | 23.15% | 11.270 | 14.760 | 310267 | 42622 | 38.42% |
| 2025-07-31 | 11.870 | 11.360 | -0.290 | -2.49% | 11.360 | 11.980 | 50781 | 5942 | 6.29% |
| 2025-07-30 | 11.500 | 11.650 | 0.100 | 0.87% | 11.400 | 11.950 | 53215 | 6234 | 6.59% |
| 2025-07-29 | 11.410 | 11.550 | 0.210 | 1.85% | 11.140 | 11.650 | 47930 | 5500 | 5.93% |
| 2025-07-28 | 11.310 | 11.340 | -0.030 | -0.26% | 11.250 | 11.600 | 25511 | 2903 | 3.16% |
| 2025-07-25 | 11.750 | 11.370 | -0.330 | -2.82% | 11.220 | 11.940 | 62324 | 7198 | 8.01% |
| 2025-07-24 | 11.860 | 11.700 | -0.290 | -2.42% | 11.520 | 11.980 | 71543 | 8296 | 9.19% |
| 2025-07-23 | 11.400 | 11.990 | 0.580 | 5.08% | 11.220 | 11.990 | 82967 | 9693 | 10.66% |
| 2025-07-22 | 11.020 | 11.410 | 0.390 | 3.54% | 11.010 | 11.490 | 62700 | 7095 | 8.05% |
| 2025-07-21 | 11.000 | 11.020 | 0.110 | 1.01% | 10.880 | 11.100 | 30209 | 3317 | 3.88% |
| 2025-07-18 | 10.880 | 10.910 | 0.000 | 0.00% | 10.680 | 10.930 | 25257 | 2729 | 3.24% |
| 2025-07-17 | 10.710 | 10.910 | 0.250 | 2.35% | 10.660 | 11.110 | 32869 | 3590 | 4.22% |
| 2025-07-16 | 10.650 | 10.660 | 0.010 | 0.09% | 10.540 | 10.750 | 15700 | 1669 | 2.02% |
| 2025-07-15 | 10.880 | 10.650 | -0.220 | -2.02% | 10.450 | 10.920 | 30499 | 3231 | 3.92% |
| 2025-07-14 | 10.950 | 10.870 | -0.010 | -0.09% | 10.800 | 11.080 | 22368 | 2442 | 2.87% |
| 2025-07-11 | 10.850 | 10.880 | 0.090 | 0.83% | 10.680 | 10.980 | 23753 | 2577 | 3.05% |
| 2025-07-10 | 10.560 | 10.790 | 0.230 | 2.18% | 10.530 | 10.890 | 23722 | 2553 | 3.05% |
| 2025-07-09 | 10.660 | 10.560 | -0.080 | -0.75% | 10.480 | 10.740 | 23234 | 2459 | 2.98% |
| 2025-07-08 | 10.350 | 10.640 | 0.230 | 2.21% | 10.350 | 10.950 | 27611 | 2882 | 3.55% |
| 2025-07-07 | 10.610 | 10.410 | -0.220 | -2.07% | 10.370 | 10.850 | 17617 | 1857 | 2.26% |
| 2025-07-04 | 10.900 | 10.630 | -0.280 | -2.57% | 10.530 | 11.140 | 30568 | 3290 | 3.93% |
| 2025-07-03 | 10.740 | 10.910 | 0.140 | 1.30% | 10.740 | 11.190 | 32647 | 3596 | 4.19% |
| 2025-07-02 | 10.900 | 10.770 | -0.080 | -0.74% | 10.720 | 10.980 | 30567 | 3244 | 3.93% |
| 2025-07-01 | 10.460 | 10.850 | 0.390 | 3.73% | 10.460 | 10.900 | 44129 | 4746 | 5.67% |
| 2025-06-30 | 10.490 | 10.460 | 0.030 | 0.29% | 10.400 | 10.530 | 11899 | 1243 | 1.53% |
| 2025-06-27 | 10.400 | 10.430 | 0.050 | 0.48% | 10.350 | 10.680 | 16626 | 1747 | 2.14% |
| 2025-06-26 | 10.440 | 10.380 | -0.090 | -0.86% | 10.350 | 10.590 | 20186 | 2115 | 2.59% |
| 2025-06-25 | 10.530 | 10.470 | 0.020 | 0.19% | 10.310 | 10.560 | 19000 | 1982 | 2.44% |
| 2025-06-24 | 10.200 | 10.450 | 0.240 | 2.35% | 10.150 | 10.550 | 25221 | 2620 | 3.24% |
| 2025-06-23 | 10.090 | 10.210 | 0.200 | 2.00% | 9.870 | 10.220 | 15180 | 1528 | 1.95% |
| 2025-06-20 | 10.000 | 10.010 | 0.020 | 0.20% | 9.900 | 10.130 | 9998 | 1001 | 1.28% |
| 2025-06-19 | 10.210 | 9.990 | -0.300 | -2.92% | 9.950 | 10.340 | 19749 | 1991 | 2.54% |
| 2025-06-18 | 10.440 | 10.290 | -0.110 | -1.06% | 10.170 | 10.440 | 13452 | 1381 | 1.73% |
| 2025-06-17 | 10.530 | 10.400 | -0.050 | -0.48% | 10.360 | 10.850 | 22472 | 2367 | 2.89% |
| 2025-06-16 | 10.570 | 10.450 | -0.020 | -0.19% | 10.300 | 10.570 | 24225 | 2523 | 3.11% |
| 2025-06-13 | 10.880 | 10.470 | -0.480 | -4.38% | 10.470 | 10.970 | 30873 | 3285 | 3.97% |
| 2025-06-12 | 11.100 | 10.950 | -0.160 | -1.44% | 10.820 | 11.180 | 32942 | 3603 | 4.23% |
| 2025-06-11 | 11.150 | 11.110 | 0.110 | 1.00% | 10.980 | 11.250 | 29505 | 3268 | 3.79% |
| 2025-06-10 | 11.200 | 11.000 | -0.210 | -1.87% | 10.860 | 11.440 | 48760 | 5445 | 6.26% |
| 2025-06-09 | 11.170 | 11.210 | -0.020 | -0.18% | 11.080 | 11.490 | 43244 | 4891 | 5.55% |
| 2025-06-06 | 10.840 | 11.230 | 0.150 | 1.35% | 10.810 | 11.270 | 45925 | 5053 | 5.90% |
| 2025-06-05 | 11.050 | 11.080 | 0.050 | 0.45% | 10.800 | 11.510 | 46901 | 5219 | 6.02% |
| 2025-06-04 | 11.160 | 11.030 | -0.180 | -1.61% | 10.890 | 11.160 | 31795 | 3501 | 4.08% |
| 2025-06-03 | 10.570 | 11.210 | 0.610 | 5.75% | 10.500 | 11.250 | 56561 | 6220 | 7.26% |
| 2025-05-30 | 10.660 | 10.600 | -0.200 | -1.85% | 10.600 | 11.110 | 47068 | 5127 | 6.05% |
| 2025-05-29 | 10.350 | 10.800 | 0.430 | 4.15% | 10.250 | 10.820 | 42730 | 4522 | 5.49% |
| 2025-05-28 | 10.650 | 10.370 | -0.450 | -4.16% | 10.320 | 10.740 | 38846 | 4061 | 4.99% |
| 2025-05-27 | 10.560 | 10.820 | 0.210 | 1.98% | 10.440 | 11.070 | 48390 | 5206 | 6.22% |
| 2025-05-26 | 10.580 | 10.610 | -0.170 | -1.58% | 10.200 | 10.630 | 57084 | 5932 | 7.33% |
| 2025-05-23 | 10.800 | 10.780 | 0.070 | 0.65% | 10.700 | 11.320 | 60038 | 6626 | 7.71% |
| 2025-05-22 | 11.210 | 10.710 | -0.830 | -7.19% | 10.500 | 11.410 | 88429 | 9714 | 11.36% |
| 2025-05-21 | 11.390 | 11.540 | -0.060 | -0.52% | 11.310 | 13.570 | 121361 | 14861 | 15.59% |
| 2025-05-20 | 10.670 | 11.600 | 0.820 | 7.61% | 10.560 | 11.980 | 99544 | 11391 | 12.79% |
| 2025-05-19 | 10.570 | 10.780 | 0.160 | 1.51% | 10.230 | 11.040 | 46461 | 4943 | 5.97% |
| 2025-05-16 | 10.100 | 10.620 | 0.420 | 4.12% | 10.100 | 10.660 | 37829 | 3942 | 4.86% |
| 2025-05-15 | 9.930 | 10.200 | 0.200 | 2.00% | 9.840 | 10.390 | 29073 | 2974 | 3.73% |
| 2025-05-14 | 9.810 | 10.000 | 0.190 | 1.94% | 9.710 | 10.060 | 13578 | 1342 | 1.74% |
| 2025-05-13 | 10.230 | 9.810 | -0.280 | -2.78% | 9.810 | 10.250 | 10209 | 1020 | 1.31% |
| 2025-05-12 | 9.860 | 10.090 | 0.230 | 2.33% | 9.850 | 10.200 | 17940 | 1797 | 2.30% |
| 2025-05-09 | 9.850 | 9.860 | -0.040 | -0.40% | 9.710 | 9.970 | 13367 | 1315 | 1.72% |
| 2025-05-08 | 9.790 | 9.900 | 0.130 | 1.33% | 9.710 | 9.970 | 13686 | 1347 | 1.76% |
| 2025-05-07 | 9.860 | 9.770 | 0.140 | 1.45% | 9.650 | 9.960 | 19690 | 1933 | 2.53% |
| 2025-05-06 | 9.390 | 9.630 | 0.330 | 3.55% | 9.380 | 9.700 | 17079 | 1630 | 2.19% |
| 2025-04-30 | 9.190 | 9.300 | -0.070 | -0.75% | 9.190 | 9.550 | 14169 | 1332 | 1.82% |
| 2025-04-29 | 9.110 | 9.370 | 0.260 | 2.85% | 9.080 | 9.380 | 10026 | 931 | 1.29% |
| 2025-04-28 | 9.320 | 9.110 | -0.310 | -3.29% | 9.050 | 9.490 | 17203 | 1591 | 2.21% |
| 2025-04-25 | 9.650 | 9.420 | -0.140 | -1.46% | 9.360 | 9.650 | 15144 | 1438 | 1.95% |
| 2025-04-24 | 10.010 | 9.560 | -0.340 | -3.43% | 9.390 | 10.020 | 21937 | 2118 | 2.82% |