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 | 10.86 | 10.93 | 0.08 | 0.74% | 10.81 | 10.95 | 48188 | 5253 | 1.14% |
| 2025-07-31 | 11.05 | 10.85 | -0.17 | -1.54% | 10.81 | 11.07 | 76198 | 8328 | 1.81% |
| 2025-07-30 | 11.03 | 11.02 | -0.07 | -0.63% | 10.93 | 11.12 | 77529 | 8560 | 1.84% |
| 2025-07-29 | 11.22 | 11.09 | -0.17 | -1.51% | 11.00 | 11.22 | 95587 | 10578 | 2.27% |
| 2025-07-28 | 11.18 | 11.26 | 0.08 | 0.72% | 11.12 | 11.28 | 78394 | 8786 | 1.86% |
| 2025-07-25 | 11.21 | 11.18 | -0.04 | -0.36% | 11.13 | 11.29 | 72056 | 8066 | 1.71% |
| 2025-07-24 | 11.12 | 11.22 | 0.10 | 0.90% | 11.11 | 11.23 | 86151 | 9619 | 2.04% |
| 2025-07-23 | 11.37 | 11.12 | -0.27 | -2.37% | 11.09 | 11.39 | 137363 | 15386 | 3.26% |
| 2025-07-22 | 11.38 | 11.39 | -0.04 | -0.35% | 11.30 | 11.51 | 143922 | 16370 | 3.41% |
| 2025-07-21 | 11.52 | 11.43 | -0.04 | -0.35% | 11.39 | 11.58 | 179560 | 20619 | 4.26% |
| 2025-07-18 | 11.13 | 11.47 | 0.36 | 3.24% | 11.08 | 11.56 | 292318 | 33250 | 6.93% |
| 2025-07-17 | 11.07 | 11.11 | 0.01 | 0.09% | 11.04 | 11.12 | 119022 | 13196 | 2.82% |
| 2025-07-16 | 11.17 | 11.10 | -0.03 | -0.27% | 11.02 | 11.17 | 146143 | 16225 | 3.46% |
| 2025-07-15 | 11.50 | 11.13 | -0.40 | -3.47% | 11.08 | 11.50 | 226478 | 25333 | 5.37% |
| 2025-07-14 | 11.43 | 11.53 | 0.10 | 0.87% | 11.21 | 11.59 | 240850 | 27635 | 5.71% |
| 2025-07-11 | 11.66 | 11.43 | -0.53 | -4.43% | 11.32 | 12.14 | 421010 | 48526 | 9.98% |
| 2025-07-10 | 12.45 | 11.96 | -0.51 | -4.09% | 11.72 | 12.94 | 617087 | 75799 | 14.62% |
| 2025-07-09 | 13.00 | 12.47 | -0.09 | -0.72% | 12.14 | 13.70 | 808142 | 103218 | 19.15% |
| 2025-07-08 | 11.99 | 12.56 | 1.14 | 9.98% | 11.91 | 12.56 | 173899 | 21516 | 4.12% |
| 2025-07-07 | 10.42 | 11.42 | 1.04 | 10.02% | 10.34 | 11.42 | 105268 | 11753 | 2.49% |
| 2025-07-04 | 10.72 | 10.38 | -0.32 | -2.99% | 10.34 | 10.72 | 133732 | 13988 | 3.17% |
| 2025-07-03 | 10.61 | 10.70 | 0.04 | 0.38% | 10.47 | 10.86 | 139481 | 14850 | 3.31% |
| 2025-07-02 | 10.82 | 10.66 | -0.20 | -1.84% | 10.58 | 10.85 | 117000 | 12500 | 2.77% |
| 2025-07-01 | 10.71 | 10.86 | 0.06 | 0.56% | 10.71 | 10.95 | 138827 | 15034 | 3.29% |
| 2025-06-30 | 10.64 | 10.80 | 0.20 | 1.89% | 10.56 | 11.13 | 213915 | 23226 | 5.07% |
| 2025-06-27 | 10.57 | 10.60 | 0.07 | 0.66% | 10.42 | 10.77 | 150744 | 15913 | 3.57% |
| 2025-06-26 | 10.01 | 10.53 | 0.47 | 4.67% | 10.01 | 10.73 | 183033 | 19137 | 4.34% |
| 2025-06-25 | 10.05 | 10.06 | 0.01 | 0.10% | 9.98 | 10.12 | 47270 | 4747 | 1.12% |
| 2025-06-24 | 9.88 | 10.05 | 0.18 | 1.82% | 9.82 | 10.07 | 48082 | 4795 | 1.14% |
| 2025-06-23 | 9.74 | 9.87 | 0.07 | 0.71% | 9.70 | 9.89 | 38559 | 3782 | 0.91% |
| 2025-06-20 | 9.95 | 9.80 | -0.18 | -1.80% | 9.80 | 10.01 | 49789 | 4923 | 1.18% |
| 2025-06-19 | 10.24 | 9.98 | -0.23 | -2.25% | 9.95 | 10.25 | 62284 | 6264 | 1.48% |
| 2025-06-18 | 10.41 | 10.36 | -0.08 | -0.77% | 10.27 | 10.46 | 44066 | 4558 | 1.04% |
| 2025-06-17 | 10.48 | 10.44 | -0.08 | -0.76% | 10.34 | 10.52 | 57744 | 6009 | 1.37% |
| 2025-06-16 | 10.35 | 10.52 | 0.08 | 0.77% | 10.35 | 10.66 | 130887 | 13740 | 3.10% |
| 2025-06-13 | 10.17 | 10.44 | 0.27 | 2.65% | 10.10 | 10.78 | 175334 | 18260 | 4.16% |
| 2025-06-12 | 10.22 | 10.17 | -0.06 | -0.59% | 10.13 | 10.23 | 47242 | 4801 | 1.12% |
| 2025-06-11 | 10.21 | 10.23 | 0.02 | 0.20% | 10.19 | 10.30 | 51500 | 5274 | 1.22% |
| 2025-06-10 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.26 | 70430 | 7166 | 1.67% |
| 2025-06-09 | 10.19 | 10.19 | 0.00 | 0.00% | 10.12 | 10.21 | 50996 | 5183 | 1.21% |
| 2025-06-06 | 10.19 | 10.19 | -0.01 | -0.10% | 10.12 | 10.28 | 62435 | 6365 | 1.48% |
| 2025-06-05 | 10.29 | 10.20 | -0.07 | -0.68% | 10.16 | 10.30 | 57147 | 5833 | 1.35% |
| 2025-06-04 | 10.18 | 10.27 | 0.10 | 0.98% | 10.12 | 10.30 | 84656 | 8647 | 2.01% |
| 2025-06-03 | 10.01 | 10.17 | 0.16 | 1.60% | 9.99 | 10.20 | 88178 | 8933 | 2.09% |
| 2025-05-30 | 10.03 | 10.01 | -0.01 | -0.10% | 9.94 | 10.08 | 63688 | 6375 | 1.51% |
| 2025-05-29 | 10.06 | 10.02 | 0.09 | 0.91% | 9.94 | 10.10 | 59758 | 5991 | 1.42% |
| 2025-05-28 | 9.91 | 9.93 | 0.01 | 0.10% | 9.88 | 10.02 | 56844 | 5648 | 1.35% |
| 2025-05-27 | 9.87 | 9.92 | 0.04 | 0.40% | 9.72 | 9.92 | 55654 | 5471 | 1.32% |
| 2025-05-26 | 9.70 | 9.88 | 0.16 | 1.65% | 9.70 | 9.91 | 69589 | 6840 | 1.65% |
| 2025-05-23 | 9.87 | 9.72 | -0.20 | -2.02% | 9.72 | 10.02 | 87237 | 8595 | 2.07% |
| 2025-05-22 | 10.22 | 9.92 | -0.29 | -2.84% | 9.91 | 10.25 | 109513 | 11001 | 2.60% |
| 2025-05-21 | 10.07 | 10.21 | 0.14 | 1.39% | 9.92 | 10.25 | 133877 | 13559 | 3.17% |
| 2025-05-20 | 10.05 | 10.07 | -0.01 | -0.10% | 9.92 | 10.10 | 84735 | 8483 | 2.01% |
| 2025-05-19 | 10.05 | 10.08 | 0.03 | 0.30% | 9.97 | 10.17 | 102701 | 10364 | 2.43% |
| 2025-05-16 | 9.80 | 10.05 | 0.20 | 2.03% | 9.80 | 10.11 | 117583 | 11798 | 2.79% |
| 2025-05-15 | 9.99 | 9.85 | -0.13 | -1.30% | 9.85 | 10.06 | 77458 | 7693 | 1.84% |
| 2025-05-14 | 10.01 | 9.98 | -0.05 | -0.50% | 9.90 | 10.09 | 86097 | 8589 | 2.04% |
| 2025-05-13 | 9.98 | 10.03 | 0.10 | 1.01% | 9.88 | 10.17 | 136991 | 13721 | 3.25% |
| 2025-05-12 | 10.04 | 9.93 | -0.03 | -0.30% | 9.83 | 10.09 | 96958 | 9631 | 2.30% |
| 2025-05-09 | 10.15 | 9.96 | -0.15 | -1.48% | 9.91 | 10.30 | 88435 | 8861 | 2.10% |
| 2025-05-08 | 10.02 | 10.11 | 0.04 | 0.40% | 9.88 | 10.14 | 109836 | 11043 | 2.60% |
| 2025-05-07 | 10.06 | 10.07 | 0.06 | 0.60% | 9.95 | 10.29 | 172877 | 17408 | 4.10% |
| 2025-05-06 | 9.82 | 10.01 | 0.25 | 2.56% | 9.77 | 10.06 | 134112 | 13347 | 3.18% |
| 2025-04-30 | 9.90 | 9.76 | -0.19 | -1.91% | 9.75 | 9.98 | 122519 | 12044 | 2.90% |
| 2025-04-29 | 10.09 | 9.95 | -0.11 | -1.09% | 9.91 | 10.13 | 111763 | 11165 | 2.65% |
| 2025-04-28 | 10.28 | 10.06 | -0.20 | -1.95% | 9.93 | 10.37 | 143535 | 14449 | 3.40% |
| 2025-04-25 | 10.56 | 10.26 | 0.16 | 1.58% | 10.26 | 10.88 | 245629 | 25687 | 5.82% |
| 2025-04-24 | 10.20 | 10.10 | -0.06 | -0.59% | 9.98 | 10.24 | 137982 | 13935 | 3.27% |