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 | 10.16 | 10.15 | -0.04 | -0.39% | 10.06 | 10.25 | 120638 | 12236 | 1.18% |
| 2025-07-31 | 10.20 | 10.19 | -0.08 | -0.78% | 10.13 | 10.37 | 190995 | 19560 | 1.86% |
| 2025-07-30 | 10.24 | 10.27 | 0.00 | 0.00% | 10.14 | 10.32 | 139269 | 14244 | 1.36% |
| 2025-07-29 | 10.27 | 10.27 | 0.00 | 0.00% | 10.14 | 10.35 | 147009 | 15012 | 1.44% |
| 2025-07-28 | 10.40 | 10.27 | -0.08 | -0.77% | 10.26 | 10.42 | 121451 | 12517 | 1.19% |
| 2025-07-25 | 10.34 | 10.35 | 0.02 | 0.19% | 10.24 | 10.39 | 191323 | 19739 | 1.87% |
| 2025-07-24 | 9.94 | 10.33 | 0.39 | 3.92% | 9.94 | 10.43 | 395214 | 40589 | 3.86% |
| 2025-07-23 | 9.99 | 9.94 | -0.05 | -0.50% | 9.92 | 10.07 | 147656 | 14757 | 1.44% |
| 2025-07-22 | 10.05 | 9.99 | -0.07 | -0.70% | 9.96 | 10.08 | 124665 | 12455 | 1.22% |
| 2025-07-21 | 10.02 | 10.06 | 0.04 | 0.40% | 9.98 | 10.08 | 100261 | 10069 | 0.98% |
| 2025-07-18 | 10.11 | 10.02 | -0.08 | -0.79% | 9.98 | 10.14 | 112325 | 11280 | 1.10% |
| 2025-07-17 | 9.98 | 10.10 | 0.12 | 1.20% | 9.97 | 10.13 | 112554 | 11333 | 1.10% |
| 2025-07-16 | 9.91 | 9.98 | 0.04 | 0.40% | 9.91 | 10.08 | 112678 | 11273 | 1.10% |
| 2025-07-15 | 10.10 | 9.94 | -0.27 | -2.64% | 9.83 | 10.15 | 260652 | 25855 | 2.55% |
| 2025-07-14 | 10.33 | 10.21 | -0.12 | -1.16% | 10.19 | 10.35 | 105663 | 10822 | 1.03% |
| 2025-07-11 | 10.19 | 10.33 | 0.11 | 1.08% | 10.14 | 10.35 | 203424 | 20862 | 1.99% |
| 2025-07-10 | 10.17 | 10.22 | 0.05 | 0.49% | 10.14 | 10.23 | 104809 | 10680 | 1.02% |
| 2025-07-09 | 10.27 | 10.17 | -0.09 | -0.88% | 10.16 | 10.30 | 137592 | 14067 | 1.34% |
| 2025-07-08 | 10.19 | 10.26 | 0.10 | 0.98% | 10.18 | 10.31 | 127400 | 13071 | 1.24% |
| 2025-07-07 | 10.20 | 10.16 | 0.00 | 0.00% | 10.13 | 10.23 | 111739 | 11371 | 1.09% |
| 2025-07-04 | 10.34 | 10.16 | -0.18 | -1.74% | 10.15 | 10.38 | 201714 | 20627 | 1.97% |
| 2025-07-03 | 10.36 | 10.34 | -0.03 | -0.29% | 10.33 | 10.50 | 211811 | 22014 | 2.07% |
| 2025-07-02 | 10.58 | 10.37 | -0.45 | -4.16% | 10.31 | 10.58 | 412711 | 42969 | 4.03% |
| 2025-07-01 | 10.23 | 10.82 | 0.61 | 5.97% | 10.06 | 11.19 | 800606 | 85055 | 7.82% |
| 2025-06-30 | 10.42 | 10.21 | 0.09 | 0.89% | 10.15 | 10.45 | 271216 | 27783 | 2.65% |
| 2025-06-27 | 10.51 | 10.12 | 0.01 | 0.10% | 10.08 | 10.62 | 483290 | 49586 | 4.72% |
| 2025-06-26 | 9.97 | 10.11 | 0.14 | 1.40% | 9.90 | 10.16 | 243078 | 24417 | 2.37% |
| 2025-06-25 | 9.88 | 9.97 | 0.09 | 0.91% | 9.88 | 10.12 | 191775 | 19176 | 1.87% |
| 2025-06-24 | 9.68 | 9.88 | 0.28 | 2.92% | 9.65 | 9.93 | 154419 | 15172 | 1.51% |
| 2025-06-23 | 9.36 | 9.60 | 0.17 | 1.80% | 9.33 | 9.65 | 92832 | 8858 | 0.91% |
| 2025-06-20 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.61 | 82507 | 7829 | 0.81% |
| 2025-06-19 | 9.66 | 9.53 | -0.18 | -1.85% | 9.50 | 9.84 | 126531 | 12191 | 1.24% |
| 2025-06-18 | 9.75 | 9.71 | -0.05 | -0.51% | 9.65 | 9.77 | 78375 | 7598 | 0.77% |
| 2025-06-17 | 9.74 | 9.76 | 0.02 | 0.21% | 9.69 | 9.80 | 73448 | 7160 | 0.72% |
| 2025-06-16 | 9.53 | 9.74 | 0.15 | 1.56% | 9.49 | 9.79 | 109934 | 10675 | 1.07% |
| 2025-06-13 | 9.87 | 9.59 | -0.32 | -3.23% | 9.56 | 9.88 | 187581 | 18137 | 1.83% |
| 2025-06-12 | 9.93 | 9.91 | -0.04 | -0.40% | 9.87 | 10.00 | 109324 | 10851 | 1.07% |
| 2025-06-11 | 9.92 | 9.95 | 0.04 | 0.40% | 9.89 | 10.08 | 136933 | 13684 | 1.34% |
| 2025-06-10 | 10.03 | 9.91 | -0.19 | -1.88% | 9.77 | 10.11 | 165983 | 16472 | 1.62% |
| 2025-06-09 | 9.96 | 10.10 | 0.15 | 1.51% | 9.92 | 10.33 | 196981 | 19958 | 1.92% |
| 2025-06-06 | 10.04 | 9.95 | -0.04 | -0.40% | 9.89 | 10.04 | 96086 | 9549 | 0.94% |
| 2025-06-05 | 9.94 | 9.99 | 0.05 | 0.50% | 9.86 | 10.03 | 92655 | 9224 | 0.90% |
| 2025-06-04 | 9.82 | 9.94 | 0.16 | 1.64% | 9.77 | 10.00 | 115597 | 11429 | 1.13% |
| 2025-06-03 | 9.75 | 9.78 | -0.03 | -0.31% | 9.74 | 9.93 | 108991 | 10708 | 1.06% |
| 2025-05-30 | 10.08 | 9.81 | -0.30 | -2.97% | 9.78 | 10.10 | 175376 | 17329 | 1.71% |
| 2025-05-29 | 9.99 | 10.11 | 0.30 | 3.06% | 9.91 | 10.28 | 270133 | 27335 | 2.64% |
| 2025-05-28 | 9.94 | 9.81 | -0.10 | -1.01% | 9.75 | 10.02 | 94076 | 9257 | 0.92% |
| 2025-05-27 | 9.97 | 9.91 | -0.06 | -0.60% | 9.83 | 9.99 | 87486 | 8658 | 0.85% |
| 2025-05-26 | 9.80 | 9.97 | 0.13 | 1.32% | 9.77 | 10.07 | 115941 | 11521 | 1.13% |
| 2025-05-23 | 10.07 | 9.84 | -0.23 | -2.28% | 9.82 | 10.10 | 142274 | 14176 | 1.39% |
| 2025-05-22 | 10.20 | 10.07 | -0.11 | -1.08% | 10.06 | 10.28 | 137648 | 13974 | 1.34% |
| 2025-05-21 | 10.39 | 10.18 | -0.28 | -2.68% | 10.16 | 10.43 | 149660 | 15317 | 1.46% |
| 2025-05-20 | 10.18 | 10.46 | 0.34 | 3.36% | 10.02 | 10.49 | 254333 | 26216 | 2.48% |
| 2025-05-19 | 9.98 | 10.12 | 0.17 | 1.71% | 9.84 | 10.14 | 119475 | 11984 | 1.17% |
| 2025-05-16 | 9.92 | 9.95 | 0.00 | 0.00% | 9.91 | 10.03 | 74291 | 7411 | 0.73% |
| 2025-05-15 | 10.16 | 9.95 | -0.21 | -2.07% | 9.92 | 10.16 | 108480 | 10859 | 1.06% |
| 2025-05-14 | 10.14 | 10.16 | 0.02 | 0.20% | 10.06 | 10.24 | 98744 | 10012 | 0.96% |
| 2025-05-13 | 10.35 | 10.14 | -0.09 | -0.88% | 10.14 | 10.36 | 134700 | 13793 | 1.32% |
| 2025-05-12 | 10.18 | 10.23 | 0.16 | 1.59% | 10.15 | 10.25 | 120211 | 12265 | 1.17% |
| 2025-05-09 | 10.25 | 10.07 | -0.23 | -2.23% | 10.02 | 10.27 | 134769 | 13617 | 1.32% |
| 2025-05-08 | 10.13 | 10.30 | 0.16 | 1.58% | 10.07 | 10.37 | 208476 | 21349 | 2.04% |
| 2025-05-07 | 10.20 | 10.14 | 0.07 | 0.70% | 10.05 | 10.41 | 233735 | 23881 | 2.28% |
| 2025-05-06 | 9.77 | 10.07 | 0.41 | 4.24% | 9.74 | 10.08 | 204518 | 20427 | 2.00% |
| 2025-04-30 | 9.65 | 9.66 | 0.11 | 1.15% | 9.57 | 9.76 | 121326 | 11772 | 1.18% |
| 2025-04-29 | 9.44 | 9.55 | 0.12 | 1.27% | 9.41 | 9.65 | 100131 | 9589 | 0.98% |
| 2025-04-28 | 9.62 | 9.43 | -0.20 | -2.08% | 9.40 | 9.67 | 111757 | 10646 | 1.09% |
| 2025-04-25 | 9.59 | 9.63 | 0.05 | 0.52% | 9.59 | 9.74 | 95902 | 9268 | 0.94% |
| 2025-04-24 | 9.84 | 9.58 | -0.30 | -3.04% | 9.56 | 9.87 | 136693 | 13244 | 1.33% |