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 | 11.420 | 11.370 | 0.070 | 0.62% | 11.310 | 11.500 | 46979 | 5352 | 3.52% |
| 2025-07-31 | 11.780 | 11.300 | -0.440 | -3.75% | 11.240 | 11.780 | 98512 | 11274 | 7.38% |
| 2025-07-30 | 11.860 | 11.740 | -0.050 | -0.42% | 11.660 | 11.980 | 67988 | 8029 | 5.09% |
| 2025-07-29 | 11.830 | 11.790 | 0.040 | 0.34% | 11.700 | 11.950 | 62091 | 7314 | 4.65% |
| 2025-07-28 | 11.880 | 11.750 | -0.020 | -0.17% | 11.690 | 11.920 | 67622 | 7961 | 5.06% |
| 2025-07-25 | 12.320 | 11.770 | -0.460 | -3.76% | 11.710 | 12.420 | 126544 | 15133 | 9.48% |
| 2025-07-24 | 11.970 | 12.230 | 0.100 | 0.82% | 11.970 | 12.320 | 125290 | 15213 | 9.38% |
| 2025-07-23 | 12.700 | 12.130 | -0.700 | -5.46% | 12.010 | 12.700 | 170468 | 20845 | 12.77% |
| 2025-07-22 | 11.900 | 12.830 | 0.880 | 7.36% | 11.740 | 12.890 | 243434 | 30034 | 18.23% |
| 2025-07-21 | 11.480 | 11.950 | 0.680 | 6.03% | 11.410 | 12.090 | 176772 | 20796 | 13.24% |
| 2025-07-18 | 11.610 | 11.270 | -0.340 | -2.93% | 11.200 | 11.700 | 126852 | 14384 | 9.50% |
| 2025-07-17 | 11.880 | 11.610 | -0.130 | -1.11% | 11.540 | 12.000 | 122058 | 14279 | 9.14% |
| 2025-07-16 | 12.410 | 11.740 | -0.620 | -5.02% | 11.710 | 12.490 | 207944 | 24801 | 15.58% |
| 2025-07-15 | 12.120 | 12.360 | -0.110 | -0.88% | 12.000 | 12.960 | 252109 | 31203 | 18.88% |
| 2025-07-14 | 11.650 | 12.470 | 0.800 | 6.86% | 11.640 | 13.690 | 338557 | 42862 | 25.36% |
| 2025-07-11 | 11.820 | 11.670 | -0.430 | -3.55% | 11.560 | 12.120 | 204577 | 24088 | 15.32% |
| 2025-07-10 | 11.450 | 12.100 | 0.430 | 3.68% | 11.140 | 12.250 | 294821 | 34239 | 22.08% |
| 2025-07-09 | 10.910 | 11.670 | 0.830 | 7.66% | 10.880 | 12.480 | 372931 | 43723 | 27.93% |
| 2025-07-08 | 10.920 | 10.840 | -0.080 | -0.73% | 10.700 | 10.950 | 97742 | 10552 | 7.32% |
| 2025-07-07 | 10.570 | 10.920 | 0.440 | 4.20% | 10.520 | 10.940 | 153570 | 16599 | 11.50% |
| 2025-07-04 | 10.650 | 10.480 | -0.170 | -1.60% | 10.400 | 10.670 | 53641 | 5642 | 4.02% |
| 2025-07-03 | 10.720 | 10.650 | 0.020 | 0.19% | 10.530 | 10.720 | 39938 | 4242 | 3.02% |
| 2025-07-02 | 10.760 | 10.630 | -0.040 | -0.37% | 10.580 | 10.850 | 50041 | 5346 | 3.79% |
| 2025-07-01 | 10.750 | 10.670 | -0.060 | -0.56% | 10.540 | 10.950 | 59582 | 6379 | 4.51% |
| 2025-06-30 | 10.600 | 10.730 | 0.220 | 2.09% | 10.510 | 10.760 | 63362 | 6757 | 4.79% |
| 2025-06-27 | 10.500 | 10.510 | 0.010 | 0.10% | 10.440 | 10.650 | 60057 | 6332 | 4.54% |
| 2025-06-26 | 10.530 | 10.500 | 0.000 | 0.00% | 10.450 | 10.740 | 77250 | 8197 | 5.85% |
| 2025-06-25 | 10.430 | 10.500 | 0.120 | 1.16% | 10.290 | 10.540 | 53928 | 5630 | 4.08% |
| 2025-06-24 | 10.180 | 10.380 | 0.220 | 2.17% | 10.170 | 10.430 | 57890 | 5990 | 4.38% |
| 2025-06-23 | 9.850 | 10.160 | 0.210 | 2.11% | 9.830 | 10.170 | 42409 | 4260 | 3.21% |
| 2025-06-20 | 10.040 | 9.950 | -0.070 | -0.70% | 9.950 | 10.120 | 34060 | 3414 | 2.58% |
| 2025-06-19 | 10.350 | 10.020 | -0.360 | -3.47% | 10.000 | 10.350 | 70957 | 7200 | 5.37% |
| 2025-06-18 | 10.450 | 10.380 | -0.070 | -0.67% | 10.330 | 10.590 | 47895 | 4994 | 3.62% |
| 2025-06-17 | 10.590 | 10.450 | -0.110 | -1.04% | 10.360 | 10.640 | 66253 | 6932 | 5.01% |
| 2025-06-16 | 10.560 | 10.560 | -0.050 | -0.47% | 10.450 | 10.710 | 78257 | 8258 | 5.92% |
| 2025-06-13 | 10.880 | 10.610 | -0.240 | -2.21% | 10.560 | 11.170 | 136501 | 14816 | 10.33% |
| 2025-06-12 | 10.800 | 10.850 | 0.010 | 0.09% | 10.580 | 10.860 | 79510 | 8550 | 6.02% |
| 2025-06-11 | 10.590 | 10.840 | 0.290 | 2.75% | 10.450 | 10.920 | 95826 | 10310 | 7.25% |
| 2025-06-10 | 10.620 | 10.550 | 0.050 | 0.48% | 10.340 | 10.740 | 99773 | 10561 | 7.55% |
| 2025-06-09 | 10.440 | 10.500 | 0.090 | 0.86% | 10.390 | 10.540 | 56117 | 5872 | 4.25% |
| 2025-06-06 | 10.520 | 10.410 | -0.110 | -1.05% | 10.310 | 10.580 | 73850 | 7682 | 5.59% |
| 2025-06-05 | 10.650 | 10.520 | 0.140 | 1.35% | 10.480 | 10.880 | 131805 | 14104 | 9.97% |
| 2025-06-04 | 10.430 | 10.380 | -0.010 | -0.10% | 10.300 | 10.560 | 55702 | 5813 | 4.22% |
| 2025-06-03 | 10.140 | 10.390 | 0.160 | 1.56% | 10.080 | 10.390 | 53709 | 5499 | 4.06% |
| 2025-05-30 | 10.730 | 10.230 | -0.590 | -5.45% | 10.190 | 10.750 | 91523 | 9509 | 6.93% |
| 2025-05-29 | 10.490 | 10.850 | 0.290 | 2.75% | 10.450 | 10.960 | 96791 | 10409 | 7.32% |
| 2025-05-28 | 10.580 | 10.560 | 0.010 | 0.09% | 10.390 | 10.740 | 71112 | 7501 | 5.38% |
| 2025-05-27 | 10.610 | 10.550 | -0.140 | -1.31% | 10.280 | 10.700 | 80739 | 8484 | 6.11% |
| 2025-05-26 | 10.000 | 10.690 | 0.640 | 6.37% | 9.900 | 10.690 | 118487 | 12195 | 8.97% |
| 2025-05-23 | 10.620 | 10.050 | -0.570 | -5.37% | 10.000 | 10.660 | 152427 | 15714 | 11.53% |
| 2025-05-22 | 10.680 | 10.620 | -0.170 | -1.58% | 10.570 | 11.800 | 208058 | 23145 | 15.74% |
| 2025-05-21 | 11.150 | 10.790 | -0.360 | -3.23% | 10.750 | 11.250 | 108709 | 11882 | 8.38% |
| 2025-05-20 | 10.580 | 11.150 | 0.540 | 5.09% | 10.460 | 11.280 | 160930 | 17600 | 12.41% |
| 2025-05-19 | 10.650 | 10.610 | 0.040 | 0.38% | 10.320 | 10.890 | 92704 | 9802 | 7.15% |
| 2025-05-16 | 10.320 | 10.570 | 0.180 | 1.73% | 10.280 | 10.680 | 100971 | 10632 | 7.79% |
| 2025-05-15 | 10.330 | 10.390 | -0.050 | -0.48% | 10.200 | 10.590 | 95054 | 9914 | 7.33% |
| 2025-05-14 | 10.110 | 10.440 | 0.400 | 3.98% | 9.980 | 10.470 | 98017 | 10002 | 7.56% |
| 2025-05-13 | 10.590 | 10.040 | -0.340 | -3.28% | 10.000 | 10.600 | 100282 | 10299 | 7.73% |
| 2025-05-12 | 10.300 | 10.380 | 0.080 | 0.78% | 10.150 | 10.480 | 97008 | 10010 | 7.48% |
| 2025-05-09 | 10.160 | 10.300 | 0.200 | 1.98% | 9.830 | 10.420 | 119633 | 12166 | 9.23% |
| 2025-05-08 | 9.940 | 10.100 | 0.090 | 0.90% | 9.860 | 10.140 | 76407 | 7690 | 5.89% |
| 2025-05-07 | 10.300 | 10.010 | -0.070 | -0.69% | 9.800 | 10.380 | 113728 | 11400 | 8.77% |
| 2025-05-06 | 9.560 | 10.080 | 0.530 | 5.55% | 9.550 | 10.080 | 119623 | 11747 | 9.23% |
| 2025-04-30 | 9.280 | 9.550 | 0.630 | 7.06% | 9.280 | 9.560 | 116585 | 10998 | 8.99% |
| 2025-04-29 | 8.850 | 8.920 | 0.020 | 0.22% | 8.780 | 9.080 | 29506 | 2640 | 2.28% |
| 2025-04-28 | 9.170 | 8.900 | -0.250 | -2.73% | 8.870 | 9.220 | 35654 | 3214 | 2.75% |
| 2025-04-25 | 9.080 | 9.150 | 0.180 | 2.01% | 9.030 | 9.360 | 47766 | 4391 | 3.68% |
| 2025-04-24 | 9.360 | 8.970 | -0.400 | -4.27% | 8.940 | 9.430 | 59111 | 5393 | 4.56% |