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 | 10.63 | 10.67 | 0.04 | 0.38% | 10.54 | 10.81 | 279879 | 29894 | 2.66% |
| 2025-07-31 | 10.75 | 10.63 | -0.13 | -1.21% | 10.55 | 10.89 | 354614 | 38093 | 3.37% |
| 2025-07-30 | 10.98 | 10.76 | -0.26 | -2.36% | 10.68 | 10.98 | 318720 | 34512 | 3.03% |
| 2025-07-29 | 11.00 | 11.02 | 0.03 | 0.27% | 10.84 | 11.03 | 321857 | 35186 | 3.06% |
| 2025-07-28 | 11.10 | 10.99 | 0.10 | 0.92% | 10.91 | 11.17 | 423459 | 46683 | 4.02% |
| 2025-07-25 | 10.81 | 10.89 | 0.08 | 0.74% | 10.78 | 10.91 | 283277 | 30732 | 2.69% |
| 2025-07-24 | 10.69 | 10.81 | 0.15 | 1.41% | 10.68 | 10.81 | 267678 | 28800 | 2.54% |
| 2025-07-23 | 10.71 | 10.66 | -0.09 | -0.84% | 10.63 | 10.81 | 264799 | 28392 | 2.51% |
| 2025-07-22 | 10.90 | 10.75 | -0.20 | -1.83% | 10.70 | 10.93 | 343488 | 37029 | 3.26% |
| 2025-07-21 | 10.85 | 10.95 | 0.07 | 0.64% | 10.79 | 10.97 | 358750 | 38994 | 3.41% |
| 2025-07-18 | 10.93 | 10.88 | -0.07 | -0.64% | 10.81 | 10.97 | 271697 | 29539 | 2.58% |
| 2025-07-17 | 10.76 | 10.95 | 0.19 | 1.77% | 10.76 | 10.98 | 386465 | 42126 | 3.67% |
| 2025-07-16 | 10.73 | 10.76 | -0.03 | -0.28% | 10.65 | 10.86 | 316744 | 34150 | 3.01% |
| 2025-07-15 | 10.77 | 10.79 | 0.02 | 0.19% | 10.63 | 10.87 | 394455 | 42418 | 3.74% |
| 2025-07-14 | 10.90 | 10.77 | -0.10 | -0.92% | 10.73 | 10.93 | 269703 | 29096 | 2.56% |
| 2025-07-11 | 10.91 | 10.87 | -0.07 | -0.64% | 10.74 | 10.98 | 379372 | 41170 | 3.60% |
| 2025-07-10 | 11.09 | 10.94 | -0.14 | -1.26% | 10.86 | 11.18 | 670907 | 73463 | 6.37% |
| 2025-07-09 | 10.44 | 11.08 | 0.65 | 6.23% | 10.35 | 11.47 | 1201810 | 131880 | 11.41% |
| 2025-07-08 | 10.29 | 10.43 | 0.13 | 1.26% | 10.27 | 10.45 | 177011 | 18420 | 1.68% |
| 2025-07-07 | 10.40 | 10.30 | -0.09 | -0.87% | 10.28 | 10.41 | 158586 | 16367 | 1.51% |
| 2025-07-04 | 10.51 | 10.39 | -0.18 | -1.70% | 10.35 | 10.58 | 227004 | 23678 | 2.16% |
| 2025-07-03 | 10.44 | 10.57 | 0.13 | 1.25% | 10.42 | 10.60 | 189109 | 19885 | 1.80% |
| 2025-07-02 | 10.59 | 10.44 | -0.23 | -2.16% | 10.39 | 10.60 | 217360 | 22698 | 2.06% |
| 2025-07-01 | 10.73 | 10.67 | -0.14 | -1.30% | 10.60 | 10.81 | 274795 | 29294 | 2.61% |
| 2025-06-30 | 10.58 | 10.81 | 0.33 | 3.15% | 10.54 | 10.90 | 453468 | 48726 | 4.31% |
| 2025-06-27 | 10.63 | 10.48 | 0.00 | 0.00% | 10.46 | 10.69 | 254203 | 26791 | 2.41% |
| 2025-06-26 | 10.56 | 10.48 | -0.19 | -1.78% | 10.47 | 10.69 | 369362 | 39022 | 3.51% |
| 2025-06-25 | 10.52 | 10.67 | 0.16 | 1.52% | 10.50 | 10.74 | 593692 | 63091 | 5.64% |
| 2025-06-24 | 10.33 | 10.51 | 0.55 | 5.52% | 10.25 | 10.56 | 729317 | 76149 | 6.93% |
| 2025-06-23 | 9.75 | 9.96 | 0.12 | 1.22% | 9.71 | 9.98 | 197751 | 19578 | 1.88% |
| 2025-06-20 | 9.90 | 9.84 | -0.07 | -0.71% | 9.80 | 10.00 | 188556 | 18639 | 1.79% |
| 2025-06-19 | 10.00 | 9.91 | -0.17 | -1.69% | 9.88 | 10.13 | 193694 | 19340 | 1.84% |
| 2025-06-18 | 9.92 | 10.08 | 0.09 | 0.90% | 9.90 | 10.08 | 212891 | 21321 | 2.02% |
| 2025-06-17 | 10.00 | 9.99 | -0.02 | -0.20% | 9.92 | 10.07 | 164004 | 16373 | 1.56% |
| 2025-06-16 | 9.82 | 10.01 | 0.10 | 1.01% | 9.74 | 10.07 | 209230 | 20907 | 1.99% |
| 2025-06-13 | 10.16 | 9.91 | -0.33 | -3.22% | 9.86 | 10.21 | 404843 | 40450 | 3.84% |
| 2025-06-12 | 10.31 | 10.24 | -0.14 | -1.35% | 10.22 | 10.43 | 440199 | 45427 | 4.18% |
| 2025-06-11 | 10.67 | 10.38 | 0.21 | 2.06% | 10.35 | 10.94 | 765224 | 81376 | 7.27% |
| 2025-06-10 | 10.41 | 10.17 | -0.22 | -2.12% | 10.05 | 10.44 | 270946 | 27642 | 2.57% |
| 2025-06-09 | 10.27 | 10.39 | 0.12 | 1.17% | 10.26 | 10.44 | 205745 | 21356 | 1.95% |
| 2025-06-06 | 10.32 | 10.27 | -0.11 | -1.06% | 10.22 | 10.38 | 178442 | 18324 | 1.69% |
| 2025-06-05 | 10.31 | 10.38 | 0.09 | 0.87% | 10.18 | 10.39 | 235878 | 24304 | 2.24% |
| 2025-06-04 | 10.20 | 10.29 | 0.13 | 1.28% | 10.12 | 10.33 | 201330 | 20667 | 1.91% |
| 2025-06-03 | 10.16 | 10.16 | -0.11 | -1.07% | 10.10 | 10.29 | 227024 | 23116 | 2.16% |
| 2025-05-30 | 10.60 | 10.27 | -0.43 | -4.02% | 10.24 | 10.65 | 443524 | 45917 | 4.21% |
| 2025-05-29 | 10.22 | 10.70 | 0.43 | 4.19% | 10.22 | 10.77 | 593238 | 62995 | 5.63% |
| 2025-05-28 | 10.30 | 10.27 | 0.01 | 0.10% | 10.25 | 10.68 | 438752 | 45643 | 4.17% |
| 2025-05-27 | 10.36 | 10.26 | -0.16 | -1.54% | 10.21 | 10.41 | 174450 | 17909 | 1.66% |
| 2025-05-26 | 10.18 | 10.42 | 0.20 | 1.96% | 10.13 | 10.46 | 243622 | 25234 | 2.31% |
| 2025-05-23 | 10.50 | 10.22 | -0.19 | -1.83% | 10.22 | 10.71 | 288242 | 30083 | 2.74% |
| 2025-05-22 | 10.55 | 10.41 | -0.14 | -1.33% | 10.40 | 10.75 | 257176 | 27169 | 2.44% |
| 2025-05-21 | 10.67 | 10.55 | -0.14 | -1.31% | 10.50 | 10.68 | 206456 | 21802 | 1.96% |
| 2025-05-20 | 10.66 | 10.69 | -0.01 | -0.09% | 10.47 | 10.74 | 278021 | 29516 | 2.64% |
| 2025-05-19 | 10.70 | 10.70 | 0.04 | 0.38% | 10.50 | 10.80 | 320185 | 33992 | 3.04% |
| 2025-05-16 | 10.30 | 10.66 | 0.32 | 3.09% | 10.29 | 10.98 | 577146 | 61881 | 5.48% |
| 2025-05-15 | 10.61 | 10.34 | -0.31 | -2.91% | 10.32 | 10.65 | 252153 | 26268 | 2.39% |
| 2025-05-14 | 10.70 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 309109 | 32912 | 2.94% |
| 2025-05-13 | 10.98 | 10.76 | -0.02 | -0.19% | 10.73 | 11.00 | 289046 | 31335 | 2.75% |
| 2025-05-12 | 10.80 | 10.78 | 0.11 | 1.03% | 10.71 | 10.87 | 244297 | 26306 | 2.32% |
| 2025-05-09 | 10.83 | 10.67 | -0.22 | -2.02% | 10.57 | 10.87 | 282044 | 30122 | 2.68% |
| 2025-05-08 | 10.75 | 10.89 | 0.07 | 0.65% | 10.73 | 10.96 | 372211 | 40429 | 3.54% |
| 2025-05-07 | 11.10 | 10.82 | -0.08 | -0.73% | 10.70 | 11.18 | 467257 | 50933 | 4.44% |
| 2025-05-06 | 10.66 | 10.90 | 0.28 | 2.64% | 10.59 | 10.93 | 504404 | 54350 | 4.79% |
| 2025-04-30 | 10.70 | 10.62 | 0.00 | 0.00% | 10.59 | 10.79 | 466467 | 49751 | 4.43% |
| 2025-04-29 | 10.40 | 10.62 | -0.09 | -0.84% | 10.26 | 10.72 | 705721 | 74458 | 6.70% |
| 2025-04-28 | 10.27 | 10.71 | 0.54 | 5.31% | 9.93 | 11.13 | 1071479 | 112324 | 10.18% |
| 2025-04-25 | 10.10 | 10.17 | 0.31 | 3.14% | 9.87 | 10.24 | 385519 | 38931 | 3.66% |
| 2025-04-24 | 10.00 | 9.86 | -0.18 | -1.79% | 9.77 | 10.09 | 261796 | 25898 | 2.49% |