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 | 11.10 | 10.97 | -0.11 | -0.99% | 10.91 | 11.15 | 293258 | 32277 | 2.59% |
| 2025-07-31 | 11.27 | 11.08 | -0.29 | -2.55% | 11.03 | 11.40 | 403101 | 45147 | 3.56% |
| 2025-07-30 | 11.73 | 11.37 | -0.32 | -2.74% | 11.24 | 11.76 | 576022 | 65878 | 5.08% |
| 2025-07-29 | 11.56 | 11.69 | 0.02 | 0.17% | 11.48 | 12.03 | 709156 | 83051 | 6.26% |
| 2025-07-28 | 11.54 | 11.67 | 0.06 | 0.52% | 11.42 | 11.83 | 705282 | 82032 | 6.22% |
| 2025-07-25 | 11.44 | 11.61 | 0.03 | 0.26% | 11.43 | 11.71 | 871260 | 100686 | 7.69% |
| 2025-07-24 | 11.04 | 11.58 | 0.48 | 4.32% | 11.01 | 11.69 | 1154848 | 132446 | 10.19% |
| 2025-07-23 | 11.20 | 11.10 | -0.15 | -1.33% | 11.00 | 11.31 | 423491 | 47299 | 3.74% |
| 2025-07-22 | 11.25 | 11.25 | -0.12 | -1.06% | 11.19 | 11.38 | 550927 | 62034 | 4.86% |
| 2025-07-21 | 11.30 | 11.37 | 0.14 | 1.25% | 11.11 | 11.45 | 756895 | 85748 | 6.68% |
| 2025-07-18 | 11.15 | 11.23 | 0.20 | 1.81% | 11.01 | 11.44 | 805959 | 90502 | 7.11% |
| 2025-07-17 | 10.92 | 11.03 | 0.06 | 0.55% | 10.79 | 11.07 | 369755 | 40555 | 3.26% |
| 2025-07-16 | 10.91 | 10.97 | 0.04 | 0.37% | 10.85 | 11.06 | 382817 | 41902 | 3.38% |
| 2025-07-15 | 10.99 | 10.93 | -0.15 | -1.35% | 10.91 | 11.36 | 630942 | 70108 | 5.57% |
| 2025-07-14 | 11.26 | 11.08 | -0.15 | -1.34% | 11.01 | 11.46 | 805096 | 89851 | 7.10% |
| 2025-07-11 | 11.35 | 11.23 | 0.35 | 3.22% | 11.16 | 11.72 | 1282527 | 146073 | 11.31% |
| 2025-07-10 | 10.83 | 10.88 | 0.21 | 1.97% | 10.68 | 11.12 | 856986 | 93326 | 7.56% |
| 2025-07-09 | 10.75 | 10.67 | -0.12 | -1.11% | 10.62 | 10.80 | 345873 | 36982 | 3.05% |
| 2025-07-08 | 10.57 | 10.79 | 0.19 | 1.79% | 10.55 | 10.85 | 514883 | 55500 | 4.54% |
| 2025-07-07 | 10.47 | 10.60 | 0.09 | 0.86% | 10.41 | 10.68 | 236393 | 24991 | 2.09% |
| 2025-07-04 | 10.70 | 10.51 | -0.14 | -1.31% | 10.45 | 10.70 | 266237 | 28029 | 2.35% |
| 2025-07-03 | 10.59 | 10.65 | 0.05 | 0.47% | 10.52 | 10.69 | 251126 | 26655 | 2.22% |
| 2025-07-02 | 10.67 | 10.60 | -0.14 | -1.30% | 10.57 | 10.79 | 309285 | 32939 | 2.73% |
| 2025-07-01 | 10.82 | 10.74 | -0.12 | -1.10% | 10.61 | 10.82 | 385744 | 41221 | 3.40% |
| 2025-06-30 | 10.60 | 10.86 | 0.31 | 2.94% | 10.56 | 10.90 | 663548 | 71359 | 5.85% |
| 2025-06-27 | 10.50 | 10.55 | 0.10 | 0.96% | 10.50 | 10.68 | 454090 | 48044 | 4.01% |
| 2025-06-26 | 10.56 | 10.45 | -0.13 | -1.23% | 10.43 | 10.62 | 367094 | 38609 | 3.24% |
| 2025-06-25 | 10.49 | 10.58 | 0.03 | 0.28% | 10.44 | 10.60 | 368301 | 38785 | 3.25% |
| 2025-06-24 | 10.40 | 10.55 | 0.16 | 1.54% | 10.29 | 10.59 | 350445 | 36841 | 3.09% |
| 2025-06-23 | 10.15 | 10.39 | 0.08 | 0.78% | 10.15 | 10.42 | 303091 | 31299 | 2.67% |
| 2025-06-20 | 10.37 | 10.31 | -0.02 | -0.19% | 10.28 | 10.49 | 325632 | 33758 | 2.87% |
| 2025-06-19 | 10.71 | 10.33 | -0.44 | -4.09% | 10.30 | 10.74 | 483908 | 50684 | 4.27% |
| 2025-06-18 | 11.06 | 10.77 | -0.38 | -3.41% | 10.66 | 11.14 | 654828 | 70550 | 5.78% |
| 2025-06-17 | 11.39 | 11.15 | -0.25 | -2.19% | 11.11 | 11.65 | 703088 | 79333 | 6.20% |
| 2025-06-16 | 11.19 | 11.40 | 0.00 | 0.00% | 11.14 | 11.56 | 751706 | 85518 | 6.63% |
| 2025-06-13 | 11.71 | 11.40 | -0.16 | -1.38% | 11.33 | 11.89 | 1042137 | 120873 | 9.19% |
| 2025-06-12 | 11.80 | 11.56 | -0.35 | -2.94% | 11.39 | 11.85 | 1265219 | 146229 | 11.16% |
| 2025-06-11 | 11.15 | 11.91 | 0.46 | 4.02% | 11.11 | 12.48 | 2027190 | 238174 | 17.88% |
| 2025-06-10 | 11.20 | 11.45 | 0.33 | 2.97% | 10.99 | 12.00 | 1985778 | 225650 | 17.52% |
| 2025-06-09 | 10.23 | 11.12 | 1.01 | 9.99% | 10.20 | 11.12 | 1489030 | 163536 | 13.13% |
| 2025-06-06 | 10.30 | 10.11 | -0.20 | -1.94% | 10.09 | 10.39 | 226203 | 23041 | 2.00% |
| 2025-06-05 | 10.18 | 10.31 | 0.06 | 0.59% | 10.13 | 10.44 | 348183 | 35887 | 3.07% |
| 2025-06-04 | 10.04 | 10.25 | 0.15 | 1.49% | 10.02 | 10.33 | 289947 | 29600 | 2.56% |
| 2025-06-03 | 9.90 | 10.10 | 0.20 | 2.02% | 9.90 | 10.14 | 210010 | 21080 | 1.85% |
| 2025-05-30 | 10.00 | 9.90 | -0.13 | -1.30% | 9.87 | 10.02 | 129663 | 12841 | 1.14% |
| 2025-05-29 | 9.90 | 10.03 | 0.16 | 1.62% | 9.90 | 10.06 | 153901 | 15397 | 1.36% |
| 2025-05-28 | 10.04 | 9.87 | -0.16 | -1.60% | 9.87 | 10.08 | 183156 | 18164 | 1.62% |
| 2025-05-27 | 10.13 | 10.03 | -0.09 | -0.89% | 10.00 | 10.15 | 106085 | 10639 | 0.94% |
| 2025-05-26 | 10.05 | 10.12 | 0.04 | 0.40% | 9.98 | 10.12 | 162401 | 16348 | 1.43% |
| 2025-05-23 | 10.21 | 10.08 | -0.16 | -1.56% | 10.08 | 10.29 | 176705 | 17989 | 1.56% |
| 2025-05-22 | 10.42 | 10.24 | -0.14 | -1.35% | 10.22 | 10.43 | 187946 | 19387 | 1.66% |
| 2025-05-21 | 10.55 | 10.50 | -0.10 | -0.94% | 10.45 | 10.58 | 185141 | 19417 | 1.63% |
| 2025-05-20 | 10.56 | 10.60 | -0.02 | -0.19% | 10.44 | 10.69 | 290395 | 30637 | 2.56% |
| 2025-05-19 | 10.87 | 10.62 | -0.30 | -2.75% | 10.50 | 10.90 | 360302 | 38143 | 3.18% |
| 2025-05-16 | 10.75 | 10.92 | 0.03 | 0.28% | 10.71 | 11.15 | 426029 | 46834 | 3.76% |
| 2025-05-15 | 10.88 | 10.89 | -0.04 | -0.37% | 10.83 | 11.18 | 484620 | 53365 | 4.27% |
| 2025-05-14 | 10.70 | 10.93 | 0.22 | 2.05% | 10.67 | 11.10 | 513526 | 56212 | 4.53% |
| 2025-05-13 | 10.95 | 10.71 | -0.16 | -1.47% | 10.68 | 10.98 | 267092 | 28761 | 2.36% |
| 2025-05-12 | 10.72 | 10.87 | 0.22 | 2.07% | 10.60 | 10.93 | 332231 | 36021 | 2.93% |
| 2025-05-09 | 10.84 | 10.65 | -0.19 | -1.75% | 10.61 | 10.84 | 206049 | 22015 | 1.82% |
| 2025-05-08 | 10.74 | 10.84 | 0.08 | 0.74% | 10.68 | 10.85 | 250225 | 27025 | 2.21% |
| 2025-05-07 | 10.96 | 10.76 | -0.15 | -1.37% | 10.68 | 10.96 | 390111 | 42207 | 3.44% |
| 2025-05-06 | 10.59 | 10.91 | 0.44 | 4.20% | 10.58 | 10.94 | 494277 | 53537 | 4.36% |
| 2025-04-30 | 10.50 | 10.47 | -0.03 | -0.29% | 10.47 | 10.58 | 229869 | 24149 | 2.03% |
| 2025-04-29 | 10.53 | 10.50 | -0.09 | -0.85% | 10.40 | 10.58 | 155459 | 16328 | 1.37% |
| 2025-04-28 | 10.57 | 10.59 | 0.00 | 0.00% | 10.50 | 10.69 | 169839 | 17994 | 1.50% |
| 2025-04-25 | 10.64 | 10.59 | -0.04 | -0.38% | 10.57 | 10.69 | 177338 | 18841 | 1.56% |
| 2025-04-24 | 10.73 | 10.63 | -0.27 | -2.48% | 10.57 | 10.80 | 311555 | 33263 | 2.75% |