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 | 10.45 | 10.54 | 0.07 | 0.67% | 10.44 | 10.57 | 37146 | 3902 | 0.81% |
| 2025-07-31 | 10.56 | 10.47 | -0.10 | -0.95% | 10.45 | 10.65 | 49861 | 5257 | 1.09% |
| 2025-07-30 | 10.70 | 10.57 | -0.10 | -0.94% | 10.45 | 10.70 | 71454 | 7555 | 1.56% |
| 2025-07-29 | 10.80 | 10.67 | -0.09 | -0.84% | 10.60 | 10.80 | 52694 | 5618 | 1.15% |
| 2025-07-28 | 10.74 | 10.76 | 0.03 | 0.28% | 10.71 | 10.82 | 68823 | 7408 | 1.51% |
| 2025-07-25 | 10.57 | 10.73 | 0.13 | 1.23% | 10.57 | 10.75 | 59656 | 6359 | 1.31% |
| 2025-07-24 | 10.53 | 10.60 | 0.04 | 0.38% | 10.53 | 10.61 | 53681 | 5674 | 1.17% |
| 2025-07-23 | 10.67 | 10.56 | -0.11 | -1.03% | 10.55 | 10.71 | 63534 | 6746 | 1.39% |
| 2025-07-22 | 10.81 | 10.67 | -0.10 | -0.93% | 10.62 | 10.81 | 63734 | 6799 | 1.39% |
| 2025-07-21 | 10.71 | 10.77 | -0.06 | -0.55% | 10.68 | 10.80 | 62690 | 6745 | 1.37% |
| 2025-07-18 | 10.71 | 10.83 | 0.13 | 1.21% | 10.58 | 10.89 | 83678 | 8955 | 1.83% |
| 2025-07-17 | 10.62 | 10.70 | 0.10 | 0.94% | 10.56 | 10.72 | 45263 | 4829 | 0.99% |
| 2025-07-16 | 10.56 | 10.60 | 0.04 | 0.38% | 10.54 | 10.64 | 40204 | 4260 | 0.88% |
| 2025-07-15 | 10.69 | 10.56 | -0.16 | -1.49% | 10.48 | 10.71 | 69827 | 7381 | 1.53% |
| 2025-07-14 | 10.73 | 10.72 | -0.01 | -0.09% | 10.70 | 10.82 | 65341 | 7020 | 1.43% |
| 2025-07-11 | 11.00 | 10.73 | -0.35 | -3.16% | 10.57 | 11.00 | 155343 | 16629 | 3.40% |
| 2025-07-10 | 11.09 | 11.08 | -0.05 | -0.45% | 10.96 | 11.16 | 53118 | 5874 | 1.16% |
| 2025-07-09 | 11.20 | 11.13 | -0.09 | -0.80% | 11.07 | 11.28 | 62982 | 7014 | 1.38% |
| 2025-07-08 | 10.95 | 11.22 | 0.24 | 2.19% | 10.91 | 11.27 | 101372 | 11299 | 2.22% |
| 2025-07-07 | 10.88 | 10.98 | 0.08 | 0.73% | 10.86 | 11.03 | 51201 | 5608 | 1.12% |
| 2025-07-04 | 11.19 | 10.90 | -0.32 | -2.85% | 10.89 | 11.22 | 93584 | 10304 | 2.05% |
| 2025-07-03 | 11.19 | 11.22 | 0.03 | 0.27% | 11.14 | 11.25 | 73380 | 8212 | 1.61% |
| 2025-07-02 | 11.26 | 11.19 | -0.05 | -0.44% | 11.04 | 11.36 | 134312 | 14970 | 2.94% |
| 2025-07-01 | 11.08 | 11.24 | 0.15 | 1.35% | 11.02 | 11.26 | 118459 | 13222 | 2.59% |
| 2025-06-30 | 11.10 | 11.09 | -0.01 | -0.09% | 11.00 | 11.17 | 93586 | 10367 | 2.05% |
| 2025-06-27 | 11.05 | 11.10 | 0.07 | 0.63% | 10.99 | 11.23 | 101052 | 11250 | 2.21% |
| 2025-06-26 | 11.03 | 11.03 | -0.03 | -0.27% | 11.02 | 11.25 | 73998 | 8216 | 1.62% |
| 2025-06-25 | 11.09 | 11.06 | -0.01 | -0.09% | 10.89 | 11.13 | 78709 | 8664 | 1.72% |
| 2025-06-24 | 10.93 | 11.07 | 0.15 | 1.37% | 10.92 | 11.14 | 82740 | 9144 | 1.81% |
| 2025-06-23 | 10.60 | 10.92 | 0.19 | 1.77% | 10.60 | 11.05 | 80242 | 8726 | 1.76% |
| 2025-06-20 | 11.09 | 10.73 | -0.37 | -3.33% | 10.73 | 11.15 | 104830 | 11382 | 2.29% |
| 2025-06-19 | 11.00 | 11.10 | 0.01 | 0.09% | 11.00 | 11.58 | 178021 | 20054 | 3.90% |
| 2025-06-18 | 10.94 | 11.09 | 0.14 | 1.28% | 10.71 | 11.14 | 105627 | 11574 | 2.31% |
| 2025-06-17 | 10.95 | 10.95 | 0.04 | 0.37% | 10.83 | 11.05 | 69596 | 7596 | 1.52% |
| 2025-06-16 | 10.94 | 10.91 | -0.10 | -0.91% | 10.87 | 11.06 | 65450 | 7177 | 1.43% |
| 2025-06-13 | 11.26 | 11.01 | -0.23 | -2.05% | 10.94 | 11.30 | 102756 | 11377 | 2.25% |
| 2025-06-12 | 11.20 | 11.24 | -0.01 | -0.09% | 11.14 | 11.34 | 76531 | 8582 | 1.67% |
| 2025-06-11 | 11.40 | 11.25 | 0.00 | 0.00% | 11.21 | 11.55 | 117646 | 13338 | 2.57% |
| 2025-06-10 | 11.60 | 11.25 | -0.35 | -3.02% | 11.12 | 11.61 | 135954 | 15418 | 2.97% |
| 2025-06-09 | 11.40 | 11.60 | 0.09 | 0.78% | 11.26 | 11.83 | 181565 | 20925 | 3.97% |
| 2025-06-06 | 11.09 | 11.51 | 0.43 | 3.88% | 11.00 | 11.88 | 242118 | 27611 | 5.30% |
| 2025-06-05 | 11.42 | 11.08 | -0.35 | -3.06% | 11.04 | 11.42 | 166146 | 18537 | 3.64% |
| 2025-06-04 | 11.08 | 11.43 | 0.36 | 3.25% | 11.00 | 11.47 | 243672 | 27519 | 5.33% |
| 2025-06-03 | 10.94 | 11.07 | 0.05 | 0.45% | 10.85 | 11.15 | 170826 | 18856 | 3.74% |
| 2025-05-30 | 10.96 | 11.02 | 0.06 | 0.55% | 10.81 | 11.11 | 190280 | 20856 | 4.16% |
| 2025-05-29 | 10.91 | 10.96 | 0.08 | 0.74% | 10.79 | 11.05 | 167707 | 18329 | 3.67% |
| 2025-05-28 | 10.86 | 10.88 | -0.05 | -0.46% | 10.80 | 11.15 | 190861 | 20860 | 4.18% |
| 2025-05-27 | 11.02 | 11.00 | -0.13 | -1.17% | 10.85 | 11.13 | 272042 | 29846 | 5.95% |
| 2025-05-26 | 10.20 | 11.13 | 1.01 | 9.98% | 10.11 | 11.13 | 155306 | 16883 | 3.40% |
| 2025-05-23 | 10.27 | 10.12 | -0.19 | -1.84% | 10.11 | 10.43 | 70600 | 7242 | 1.54% |
| 2025-05-22 | 10.44 | 10.31 | -0.13 | -1.25% | 10.29 | 10.53 | 61798 | 6407 | 1.35% |
| 2025-05-21 | 10.68 | 10.44 | -0.25 | -2.34% | 10.40 | 10.69 | 78246 | 8206 | 1.71% |
| 2025-05-20 | 10.64 | 10.69 | 0.04 | 0.38% | 10.49 | 10.75 | 121447 | 12918 | 2.66% |
| 2025-05-19 | 10.30 | 10.65 | 0.47 | 4.62% | 10.30 | 11.00 | 216214 | 23099 | 4.73% |
| 2025-05-16 | 10.07 | 10.18 | 0.03 | 0.30% | 10.07 | 10.24 | 46119 | 4706 | 1.01% |
| 2025-05-15 | 10.26 | 10.15 | -0.15 | -1.46% | 10.12 | 10.35 | 78735 | 8042 | 1.72% |
| 2025-05-14 | 10.28 | 10.30 | 0.06 | 0.59% | 10.24 | 10.61 | 154576 | 16045 | 3.38% |
| 2025-05-13 | 10.40 | 10.24 | -0.06 | -0.58% | 10.18 | 10.42 | 56321 | 5787 | 1.23% |
| 2025-05-12 | 10.29 | 10.30 | 0.13 | 1.28% | 10.22 | 10.42 | 53815 | 5539 | 1.18% |
| 2025-05-09 | 10.23 | 10.17 | -0.07 | -0.68% | 10.13 | 10.28 | 61633 | 6284 | 1.35% |
| 2025-05-08 | 10.13 | 10.24 | 0.07 | 0.69% | 10.13 | 10.36 | 81946 | 8418 | 1.79% |
| 2025-05-07 | 10.33 | 10.17 | -0.06 | -0.59% | 10.11 | 10.39 | 80047 | 8208 | 1.75% |
| 2025-05-06 | 9.93 | 10.23 | 0.36 | 3.65% | 9.92 | 10.29 | 78863 | 8011 | 1.73% |
| 2025-04-30 | 9.88 | 9.87 | 0.06 | 0.61% | 9.82 | 9.95 | 47597 | 4712 | 1.04% |
| 2025-04-29 | 9.63 | 9.81 | 0.13 | 1.34% | 9.61 | 9.89 | 64296 | 6300 | 1.41% |
| 2025-04-28 | 10.00 | 9.68 | -0.30 | -3.01% | 9.66 | 10.00 | 66805 | 6517 | 1.46% |
| 2025-04-25 | 9.95 | 9.98 | 0.11 | 1.11% | 9.83 | 10.11 | 61190 | 6106 | 1.34% |
| 2025-04-24 | 10.00 | 9.87 | -0.15 | -1.50% | 9.79 | 10.05 | 64332 | 6375 | 1.41% |