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 | 10.25 | 10.37 | 0.12 | 1.17% | 10.21 | 10.38 | 104261 | 10745 | 0.78% |
| 2025-07-31 | 10.46 | 10.25 | -0.24 | -2.29% | 10.21 | 10.46 | 155864 | 16093 | 1.16% |
| 2025-07-30 | 10.44 | 10.49 | 0.00 | 0.00% | 10.43 | 10.60 | 129166 | 13603 | 0.96% |
| 2025-07-29 | 10.46 | 10.49 | 0.03 | 0.29% | 10.36 | 10.52 | 130670 | 13626 | 0.97% |
| 2025-07-28 | 10.59 | 10.46 | -0.12 | -1.13% | 10.41 | 10.65 | 154805 | 16215 | 1.15% |
| 2025-07-25 | 10.60 | 10.58 | -0.06 | -0.56% | 10.47 | 10.73 | 227728 | 24064 | 1.70% |
| 2025-07-24 | 10.63 | 10.64 | -0.01 | -0.09% | 10.57 | 10.70 | 142881 | 15173 | 1.07% |
| 2025-07-23 | 10.87 | 10.65 | -0.21 | -1.93% | 10.63 | 10.95 | 205719 | 22130 | 1.53% |
| 2025-07-22 | 10.72 | 10.86 | 0.14 | 1.31% | 10.62 | 10.92 | 211302 | 22772 | 1.58% |
| 2025-07-21 | 10.46 | 10.72 | 0.34 | 3.28% | 10.43 | 10.73 | 237284 | 25204 | 1.77% |
| 2025-07-18 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.49 | 109445 | 11362 | 0.82% |
| 2025-07-17 | 10.47 | 10.43 | -0.07 | -0.67% | 10.42 | 10.53 | 93544 | 9763 | 0.70% |
| 2025-07-16 | 10.57 | 10.50 | -0.07 | -0.66% | 10.44 | 10.61 | 107569 | 11317 | 0.80% |
| 2025-07-15 | 10.53 | 10.57 | 0.03 | 0.28% | 10.42 | 10.58 | 143982 | 15134 | 1.07% |
| 2025-07-14 | 10.36 | 10.54 | 0.20 | 1.93% | 10.35 | 10.64 | 229913 | 24246 | 1.72% |
| 2025-07-11 | 10.32 | 10.34 | 0.04 | 0.39% | 10.21 | 10.40 | 140044 | 14410 | 1.04% |
| 2025-07-10 | 10.32 | 10.30 | -0.04 | -0.39% | 10.24 | 10.33 | 90181 | 9270 | 0.67% |
| 2025-07-09 | 10.34 | 10.34 | 0.00 | 0.00% | 10.29 | 10.49 | 141945 | 14739 | 1.06% |
| 2025-07-08 | 10.41 | 10.38 | 0.01 | 0.10% | 10.31 | 10.42 | 132390 | 13730 | 0.99% |
| 2025-07-07 | 10.24 | 10.37 | 0.13 | 1.27% | 10.21 | 10.38 | 109075 | 11257 | 0.81% |
| 2025-07-04 | 10.27 | 10.24 | -0.07 | -0.68% | 10.22 | 10.33 | 96613 | 9922 | 0.72% |
| 2025-07-03 | 10.40 | 10.31 | -0.09 | -0.87% | 10.27 | 10.42 | 100841 | 10400 | 0.75% |
| 2025-07-02 | 10.27 | 10.40 | 0.14 | 1.36% | 10.24 | 10.46 | 172415 | 17867 | 1.29% |
| 2025-07-01 | 10.26 | 10.26 | 0.02 | 0.20% | 10.23 | 10.40 | 145566 | 14983 | 1.09% |
| 2025-06-30 | 10.27 | 10.24 | -0.01 | -0.10% | 10.18 | 10.33 | 124654 | 12772 | 0.93% |
| 2025-06-27 | 10.21 | 10.25 | 0.07 | 0.69% | 10.17 | 10.33 | 116327 | 11915 | 0.87% |
| 2025-06-26 | 10.23 | 10.18 | -0.07 | -0.68% | 10.12 | 10.26 | 112383 | 11447 | 0.84% |
| 2025-06-25 | 10.27 | 10.25 | -0.01 | -0.10% | 10.18 | 10.29 | 124162 | 12711 | 0.93% |
| 2025-06-24 | 10.17 | 10.26 | 0.10 | 0.98% | 10.16 | 10.29 | 127926 | 13064 | 0.95% |
| 2025-06-23 | 10.14 | 10.16 | -0.05 | -0.49% | 10.08 | 10.24 | 100999 | 10250 | 0.75% |
| 2025-06-20 | 10.23 | 10.21 | -0.03 | -0.29% | 10.18 | 10.32 | 118167 | 12110 | 0.88% |
| 2025-06-19 | 10.44 | 10.24 | -0.18 | -1.73% | 10.18 | 10.50 | 191711 | 19770 | 1.43% |
| 2025-06-18 | 10.42 | 10.42 | 0.00 | 0.00% | 10.33 | 10.46 | 154635 | 16067 | 1.15% |
| 2025-06-17 | 10.21 | 10.42 | 0.30 | 2.96% | 10.08 | 10.54 | 376991 | 39192 | 2.81% |
| 2025-06-16 | 9.99 | 10.12 | 0.14 | 1.40% | 9.99 | 10.28 | 219490 | 22290 | 1.64% |
| 2025-06-13 | 10.16 | 9.98 | -0.18 | -1.77% | 9.94 | 10.19 | 231316 | 23228 | 1.73% |
| 2025-06-12 | 9.56 | 10.16 | 0.58 | 6.05% | 9.51 | 10.20 | 491213 | 49196 | 3.66% |
| 2025-06-11 | 9.53 | 9.58 | 0.05 | 0.52% | 9.51 | 9.66 | 116747 | 11197 | 0.87% |
| 2025-06-10 | 9.63 | 9.53 | -0.09 | -0.94% | 9.48 | 9.66 | 148959 | 14247 | 1.11% |
| 2025-06-09 | 9.68 | 9.62 | -0.03 | -0.31% | 9.60 | 9.72 | 103287 | 9971 | 0.77% |
| 2025-06-06 | 9.69 | 9.65 | -0.05 | -0.52% | 9.56 | 9.69 | 152267 | 14649 | 1.14% |
| 2025-06-05 | 9.57 | 9.70 | 0.34 | 3.63% | 9.57 | 9.82 | 357738 | 34720 | 2.67% |
| 2025-06-04 | 9.22 | 9.36 | 0.17 | 1.85% | 9.21 | 9.40 | 102546 | 9556 | 0.76% |
| 2025-06-03 | 9.22 | 9.19 | -0.03 | -0.33% | 9.13 | 9.24 | 85851 | 7895 | 0.64% |
| 2025-05-30 | 9.35 | 9.22 | -0.13 | -1.39% | 9.21 | 9.37 | 70756 | 6545 | 0.53% |
| 2025-05-29 | 9.23 | 9.35 | 0.13 | 1.41% | 9.23 | 9.38 | 88080 | 8218 | 0.66% |
| 2025-05-28 | 9.28 | 9.22 | -0.03 | -0.32% | 9.19 | 9.30 | 69327 | 6404 | 0.52% |
| 2025-05-27 | 9.41 | 9.25 | -0.16 | -1.70% | 9.23 | 9.43 | 122225 | 11376 | 0.91% |
| 2025-05-26 | 9.36 | 9.41 | 0.05 | 0.53% | 9.36 | 9.50 | 67719 | 6383 | 0.51% |
| 2025-05-23 | 9.51 | 9.36 | -0.13 | -1.37% | 9.36 | 9.58 | 90614 | 8572 | 0.68% |
| 2025-05-22 | 9.58 | 9.49 | -0.09 | -0.94% | 9.48 | 9.62 | 105934 | 10111 | 0.79% |
| 2025-05-21 | 9.54 | 9.58 | 0.04 | 0.42% | 9.52 | 9.63 | 89347 | 8565 | 0.67% |
| 2025-05-20 | 9.58 | 9.54 | -0.04 | -0.42% | 9.49 | 9.58 | 104632 | 9959 | 0.78% |
| 2025-05-19 | 9.60 | 9.58 | 0.03 | 0.31% | 9.48 | 9.61 | 66886 | 6386 | 0.50% |
| 2025-05-16 | 9.51 | 9.55 | 0.04 | 0.42% | 9.48 | 9.63 | 80346 | 7697 | 0.60% |
| 2025-05-15 | 9.63 | 9.51 | -0.17 | -1.76% | 9.45 | 9.66 | 119114 | 11344 | 0.89% |
| 2025-05-14 | 9.76 | 9.68 | -0.11 | -1.12% | 9.58 | 9.76 | 145239 | 14016 | 1.08% |
| 2025-05-13 | 9.89 | 9.79 | -0.02 | -0.20% | 9.76 | 9.91 | 97271 | 9541 | 0.73% |
| 2025-05-12 | 9.82 | 9.81 | 0.07 | 0.72% | 9.70 | 9.84 | 114525 | 11177 | 0.85% |
| 2025-05-09 | 9.87 | 9.74 | -0.13 | -1.32% | 9.72 | 9.90 | 90818 | 8863 | 0.68% |
| 2025-05-08 | 9.77 | 9.87 | 0.11 | 1.13% | 9.72 | 9.90 | 120634 | 11891 | 0.90% |
| 2025-05-07 | 9.78 | 9.76 | 0.04 | 0.41% | 9.72 | 9.90 | 159923 | 15668 | 1.19% |
| 2025-05-06 | 9.61 | 9.72 | 0.18 | 1.89% | 9.57 | 9.72 | 213025 | 20526 | 1.59% |
| 2025-04-30 | 9.73 | 9.54 | -0.21 | -2.15% | 9.53 | 9.78 | 223664 | 21521 | 1.67% |
| 2025-04-29 | 10.04 | 9.75 | -0.43 | -4.22% | 9.71 | 10.14 | 266505 | 26270 | 1.99% |
| 2025-04-28 | 10.09 | 10.18 | 0.10 | 0.99% | 10.08 | 10.25 | 230906 | 23507 | 1.72% |
| 2025-04-25 | 10.14 | 10.08 | -0.09 | -0.88% | 10.00 | 10.23 | 183981 | 18564 | 1.37% |
| 2025-04-24 | 10.26 | 10.17 | -0.05 | -0.49% | 10.10 | 10.35 | 303169 | 30998 | 2.26% |