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 | 10.37 | 10.45 | 0.05 | 0.48% | 10.37 | 10.55 | 88735 | 9282 | 1.26% |
| 2025-07-31 | 10.59 | 10.40 | -0.19 | -1.79% | 10.37 | 10.70 | 127557 | 13439 | 1.81% |
| 2025-07-30 | 10.69 | 10.59 | -0.13 | -1.21% | 10.52 | 10.69 | 116907 | 12400 | 1.66% |
| 2025-07-29 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.76 | 114041 | 12153 | 1.62% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.66 | 10.78 | 109722 | 11780 | 1.56% |
| 2025-07-25 | 10.67 | 10.74 | 0.08 | 0.75% | 10.59 | 10.75 | 150324 | 16055 | 2.13% |
| 2025-07-24 | 10.53 | 10.66 | 0.12 | 1.14% | 10.53 | 10.66 | 104597 | 11081 | 1.49% |
| 2025-07-23 | 10.69 | 10.54 | -0.15 | -1.40% | 10.51 | 10.77 | 130364 | 13849 | 1.85% |
| 2025-07-22 | 10.75 | 10.69 | -0.06 | -0.56% | 10.59 | 10.76 | 152661 | 16283 | 2.17% |
| 2025-07-21 | 10.53 | 10.75 | 0.21 | 1.99% | 10.52 | 10.76 | 155483 | 16561 | 2.21% |
| 2025-07-18 | 10.60 | 10.54 | -0.05 | -0.47% | 10.46 | 10.64 | 115940 | 12200 | 1.65% |
| 2025-07-17 | 10.35 | 10.59 | 0.19 | 1.83% | 10.35 | 10.61 | 175998 | 18553 | 2.50% |
| 2025-07-16 | 10.39 | 10.40 | 0.00 | 0.00% | 10.33 | 10.45 | 83706 | 8701 | 1.19% |
| 2025-07-15 | 10.39 | 10.40 | 0.01 | 0.10% | 10.24 | 10.45 | 126125 | 13033 | 1.79% |
| 2025-07-14 | 10.42 | 10.39 | -0.03 | -0.29% | 10.36 | 10.51 | 100430 | 10470 | 1.43% |
| 2025-07-11 | 10.40 | 10.42 | 0.00 | 0.00% | 10.32 | 10.48 | 127356 | 13244 | 1.81% |
| 2025-07-10 | 10.43 | 10.42 | -0.02 | -0.19% | 10.34 | 10.46 | 97791 | 10170 | 1.39% |
| 2025-07-09 | 10.40 | 10.44 | 0.03 | 0.29% | 10.38 | 10.58 | 149800 | 15697 | 2.13% |
| 2025-07-08 | 10.23 | 10.41 | 0.18 | 1.76% | 10.20 | 10.42 | 141454 | 14665 | 2.01% |
| 2025-07-07 | 10.23 | 10.23 | -0.03 | -0.29% | 10.16 | 10.28 | 64648 | 6599 | 0.92% |
| 2025-07-04 | 10.36 | 10.26 | -0.13 | -1.25% | 10.24 | 10.39 | 99511 | 10238 | 1.41% |
| 2025-07-03 | 10.22 | 10.39 | 0.18 | 1.76% | 10.21 | 10.44 | 151881 | 15707 | 2.16% |
| 2025-07-02 | 10.31 | 10.21 | -0.11 | -1.07% | 10.17 | 10.31 | 96609 | 9860 | 1.37% |
| 2025-07-01 | 10.35 | 10.32 | -0.03 | -0.29% | 10.21 | 10.36 | 106417 | 10963 | 1.51% |
| 2025-06-30 | 10.35 | 10.35 | 0.06 | 0.58% | 10.29 | 10.39 | 113793 | 11761 | 1.62% |
| 2025-06-27 | 10.36 | 10.29 | -0.03 | -0.29% | 10.23 | 10.40 | 143570 | 14810 | 2.04% |
| 2025-06-26 | 10.20 | 10.32 | 0.13 | 1.28% | 10.16 | 10.48 | 247412 | 25507 | 3.51% |
| 2025-06-25 | 10.20 | 10.19 | 0.04 | 0.39% | 10.10 | 10.21 | 115271 | 11706 | 1.64% |
| 2025-06-24 | 9.96 | 10.15 | 0.19 | 1.91% | 9.95 | 10.16 | 121431 | 12248 | 1.72% |
| 2025-06-23 | 9.70 | 9.96 | 0.16 | 1.63% | 9.65 | 9.97 | 75578 | 7443 | 1.07% |
| 2025-06-20 | 9.87 | 9.80 | -0.05 | -0.51% | 9.76 | 9.99 | 81620 | 8037 | 1.16% |
| 2025-06-19 | 9.98 | 9.85 | -0.14 | -1.40% | 9.82 | 10.07 | 94601 | 9413 | 1.34% |
| 2025-06-18 | 10.04 | 10.09 | 0.05 | 0.50% | 9.94 | 10.10 | 89357 | 8962 | 1.27% |
| 2025-06-17 | 10.02 | 10.04 | 0.01 | 0.10% | 9.99 | 10.09 | 67339 | 6754 | 0.96% |
| 2025-06-16 | 9.88 | 10.03 | 0.12 | 1.21% | 9.85 | 10.05 | 74300 | 7442 | 1.06% |
| 2025-06-13 | 10.02 | 9.91 | -0.19 | -1.88% | 9.90 | 10.07 | 116571 | 11624 | 1.66% |
| 2025-06-12 | 10.13 | 10.10 | -0.06 | -0.59% | 10.06 | 10.16 | 76603 | 7744 | 1.09% |
| 2025-06-11 | 10.10 | 10.16 | 0.06 | 0.59% | 10.10 | 10.25 | 94974 | 9673 | 1.35% |
| 2025-06-10 | 10.19 | 10.10 | -0.10 | -0.98% | 9.96 | 10.24 | 125336 | 12652 | 1.78% |
| 2025-06-09 | 10.20 | 10.20 | 0.03 | 0.29% | 10.16 | 10.24 | 90061 | 9182 | 1.28% |
| 2025-06-06 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.26 | 90053 | 9174 | 1.28% |
| 2025-06-05 | 10.19 | 10.26 | 0.12 | 1.18% | 10.07 | 10.30 | 125144 | 12765 | 1.78% |
| 2025-06-04 | 10.03 | 10.14 | 0.07 | 0.70% | 10.03 | 10.19 | 75687 | 7670 | 1.07% |
| 2025-06-03 | 10.03 | 10.07 | -0.01 | -0.10% | 9.97 | 10.12 | 91899 | 9239 | 1.31% |
| 2025-05-30 | 10.33 | 10.08 | -0.25 | -2.42% | 10.08 | 10.33 | 127913 | 12961 | 1.82% |
| 2025-05-29 | 10.18 | 10.33 | 0.18 | 1.77% | 10.15 | 10.34 | 134398 | 13833 | 1.91% |
| 2025-05-28 | 10.22 | 10.15 | -0.07 | -0.68% | 10.09 | 10.28 | 94357 | 9606 | 1.34% |
| 2025-05-27 | 10.26 | 10.22 | -0.05 | -0.49% | 10.06 | 10.26 | 107542 | 10922 | 1.53% |
| 2025-05-26 | 10.21 | 10.27 | 0.11 | 1.08% | 10.15 | 10.29 | 121186 | 12375 | 1.72% |
| 2025-05-23 | 10.35 | 10.16 | -0.22 | -2.12% | 10.16 | 10.44 | 168505 | 17360 | 2.39% |
| 2025-05-22 | 10.45 | 10.38 | -0.14 | -1.33% | 10.38 | 10.60 | 188055 | 19663 | 2.67% |
| 2025-05-21 | 10.94 | 10.52 | -0.58 | -5.23% | 10.49 | 10.98 | 410785 | 43592 | 5.83% |
| 2025-05-20 | 11.10 | 11.10 | 0.22 | 2.02% | 11.02 | 11.48 | 481020 | 53945 | 6.83% |
| 2025-05-19 | 11.11 | 10.88 | -0.42 | -3.72% | 10.86 | 11.15 | 351466 | 38457 | 4.99% |
| 2025-05-16 | 11.12 | 11.30 | 0.12 | 1.07% | 11.02 | 11.58 | 458207 | 51882 | 6.51% |
| 2025-05-15 | 11.05 | 11.18 | 0.01 | 0.09% | 10.96 | 11.38 | 389759 | 43610 | 5.54% |
| 2025-05-14 | 11.03 | 11.17 | 0.19 | 1.73% | 10.98 | 11.24 | 338481 | 37626 | 4.81% |
| 2025-05-13 | 11.41 | 10.98 | -0.37 | -3.26% | 10.94 | 11.43 | 423352 | 46797 | 6.01% |
| 2025-05-12 | 11.50 | 11.35 | -0.03 | -0.26% | 11.20 | 11.79 | 663418 | 75738 | 9.42% |
| 2025-05-09 | 11.22 | 11.38 | 0.33 | 2.99% | 11.22 | 11.85 | 847374 | 97306 | 12.03% |
| 2025-05-08 | 11.06 | 11.05 | 0.06 | 0.55% | 10.81 | 11.25 | 663040 | 72952 | 9.42% |
| 2025-05-07 | 11.05 | 10.99 | 0.57 | 5.47% | 10.76 | 11.30 | 998198 | 110087 | 14.18% |
| 2025-05-06 | 9.82 | 10.42 | 0.95 | 10.03% | 9.76 | 10.42 | 601611 | 61819 | 8.54% |
| 2025-04-30 | 9.24 | 9.47 | 0.22 | 2.38% | 9.22 | 9.56 | 174537 | 16520 | 2.48% |
| 2025-04-29 | 9.15 | 9.25 | 0.07 | 0.76% | 9.10 | 9.30 | 84198 | 7774 | 1.20% |
| 2025-04-28 | 9.38 | 9.18 | -0.20 | -2.13% | 9.16 | 9.40 | 133738 | 12338 | 1.90% |
| 2025-04-25 | 9.40 | 9.38 | 0.00 | 0.00% | 9.32 | 9.48 | 112542 | 10591 | 1.60% |
| 2025-04-24 | 9.60 | 9.38 | -0.41 | -4.19% | 9.36 | 9.68 | 206843 | 19616 | 2.94% |