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 | 10.72 | 10.69 | -0.05 | -0.47% | 10.60 | 10.79 | 74583 | 7969 | 1.56% |
| 2025-07-31 | 10.86 | 10.74 | -0.19 | -1.74% | 10.69 | 10.99 | 77679 | 8397 | 1.62% |
| 2025-07-30 | 10.95 | 10.93 | -0.03 | -0.27% | 10.81 | 11.05 | 83225 | 9101 | 1.74% |
| 2025-07-29 | 10.93 | 10.96 | 0.03 | 0.27% | 10.84 | 11.18 | 87702 | 9594 | 1.83% |
| 2025-07-28 | 10.88 | 10.93 | 0.08 | 0.74% | 10.82 | 10.95 | 77183 | 8419 | 1.61% |
| 2025-07-25 | 10.86 | 10.85 | -0.01 | -0.09% | 10.78 | 10.86 | 51952 | 5620 | 1.09% |
| 2025-07-24 | 10.68 | 10.86 | 0.18 | 1.69% | 10.65 | 10.91 | 86067 | 9311 | 1.80% |
| 2025-07-23 | 10.80 | 10.68 | -0.16 | -1.48% | 10.67 | 10.87 | 94386 | 10145 | 1.97% |
| 2025-07-22 | 10.81 | 10.84 | 0.04 | 0.37% | 10.77 | 10.96 | 98378 | 10672 | 2.06% |
| 2025-07-21 | 10.74 | 10.80 | 0.07 | 0.65% | 10.71 | 10.80 | 64909 | 6986 | 1.36% |
| 2025-07-18 | 10.73 | 10.73 | -0.01 | -0.09% | 10.64 | 10.77 | 64567 | 6917 | 1.35% |
| 2025-07-17 | 10.61 | 10.74 | 0.09 | 0.85% | 10.61 | 10.75 | 74930 | 8007 | 1.57% |
| 2025-07-16 | 10.60 | 10.65 | 0.03 | 0.28% | 10.56 | 10.68 | 64603 | 6873 | 1.35% |
| 2025-07-15 | 10.58 | 10.62 | 0.02 | 0.19% | 10.43 | 10.66 | 83318 | 8799 | 1.74% |
| 2025-07-14 | 10.53 | 10.60 | 0.07 | 0.66% | 10.49 | 10.62 | 60514 | 6399 | 1.27% |
| 2025-07-11 | 10.47 | 10.53 | 0.06 | 0.57% | 10.43 | 10.57 | 70785 | 7450 | 1.48% |
| 2025-07-10 | 10.41 | 10.47 | 0.01 | 0.10% | 10.39 | 10.51 | 55179 | 5769 | 1.15% |
| 2025-07-09 | 10.50 | 10.46 | -0.07 | -0.66% | 10.43 | 10.62 | 71359 | 7514 | 1.49% |
| 2025-07-08 | 10.43 | 10.53 | 0.09 | 0.86% | 10.42 | 10.53 | 54691 | 5737 | 1.14% |
| 2025-07-07 | 10.40 | 10.44 | 0.04 | 0.38% | 10.34 | 10.47 | 41987 | 4374 | 0.88% |
| 2025-07-04 | 10.53 | 10.40 | -0.16 | -1.52% | 10.39 | 10.56 | 73594 | 7691 | 1.54% |
| 2025-07-03 | 10.50 | 10.56 | 0.03 | 0.28% | 10.50 | 10.67 | 54979 | 5813 | 1.15% |
| 2025-07-02 | 10.67 | 10.53 | -0.11 | -1.03% | 10.47 | 10.69 | 80241 | 8462 | 1.68% |
| 2025-07-01 | 10.74 | 10.64 | -0.09 | -0.84% | 10.57 | 10.77 | 100226 | 10652 | 2.10% |
| 2025-06-30 | 10.51 | 10.73 | 0.26 | 2.48% | 10.47 | 10.74 | 128352 | 13687 | 2.68% |
| 2025-06-27 | 10.46 | 10.47 | 0.03 | 0.29% | 10.45 | 10.57 | 96183 | 10091 | 2.01% |
| 2025-06-26 | 10.47 | 10.54 | 0.04 | 0.38% | 10.41 | 10.68 | 149782 | 15833 | 3.13% |
| 2025-06-25 | 10.30 | 10.50 | 0.17 | 1.65% | 10.28 | 10.51 | 135746 | 14175 | 2.84% |
| 2025-06-24 | 10.19 | 10.33 | 0.10 | 0.98% | 10.10 | 10.34 | 79135 | 8124 | 1.65% |
| 2025-06-23 | 10.03 | 10.23 | 0.21 | 2.10% | 10.02 | 10.24 | 65818 | 6682 | 1.38% |
| 2025-06-20 | 10.19 | 10.02 | -0.21 | -2.05% | 10.01 | 10.21 | 60006 | 6052 | 1.25% |
| 2025-06-19 | 10.31 | 10.23 | -0.13 | -1.25% | 10.10 | 10.31 | 77344 | 7888 | 1.62% |
| 2025-06-18 | 10.32 | 10.36 | 0.00 | 0.00% | 10.30 | 10.41 | 89349 | 9254 | 1.87% |
| 2025-06-17 | 10.24 | 10.36 | 0.07 | 0.68% | 10.23 | 10.39 | 101936 | 10534 | 2.13% |
| 2025-06-16 | 10.22 | 10.29 | 0.05 | 0.49% | 10.15 | 10.31 | 90699 | 9294 | 1.90% |
| 2025-06-13 | 10.10 | 10.24 | 0.12 | 1.19% | 10.03 | 10.33 | 126051 | 12834 | 2.64% |
| 2025-06-12 | 10.11 | 10.12 | 0.01 | 0.10% | 10.01 | 10.17 | 48956 | 4951 | 1.02% |
| 2025-06-11 | 10.04 | 10.11 | 0.06 | 0.60% | 10.01 | 10.13 | 49578 | 5006 | 1.04% |
| 2025-06-10 | 10.23 | 10.05 | -0.20 | -1.95% | 9.97 | 10.23 | 101298 | 10212 | 2.12% |
| 2025-06-09 | 10.17 | 10.25 | 0.07 | 0.69% | 10.17 | 10.29 | 77282 | 7921 | 1.62% |
| 2025-06-06 | 10.24 | 10.18 | -0.05 | -0.49% | 10.14 | 10.28 | 62856 | 6406 | 1.31% |
| 2025-06-05 | 10.22 | 10.23 | -0.01 | -0.10% | 10.11 | 10.25 | 74285 | 7565 | 1.55% |
| 2025-06-04 | 10.26 | 10.24 | -0.14 | -1.35% | 10.22 | 10.42 | 110400 | 11327 | 2.31% |
| 2025-06-03 | 10.29 | 10.38 | 0.15 | 1.47% | 10.25 | 10.45 | 167792 | 17363 | 3.51% |
| 2025-05-30 | 10.12 | 10.23 | 0.10 | 0.99% | 9.99 | 10.32 | 132204 | 13414 | 2.76% |
| 2025-05-29 | 9.93 | 10.13 | 0.17 | 1.71% | 9.92 | 10.15 | 90353 | 9107 | 1.89% |
| 2025-05-28 | 9.99 | 9.96 | -0.10 | -0.99% | 9.93 | 10.14 | 81428 | 8144 | 1.70% |
| 2025-05-27 | 10.03 | 10.06 | 0.03 | 0.30% | 9.82 | 10.24 | 126770 | 12676 | 2.65% |
| 2025-05-26 | 10.10 | 10.03 | 0.00 | 0.00% | 9.96 | 10.11 | 119847 | 12004 | 2.51% |
| 2025-05-23 | 10.22 | 10.03 | -0.45 | -4.29% | 10.03 | 10.45 | 286429 | 29276 | 5.99% |
| 2025-05-22 | 9.98 | 10.48 | 0.49 | 4.90% | 9.92 | 10.99 | 443998 | 47253 | 9.28% |
| 2025-05-21 | 10.07 | 9.99 | -0.10 | -0.99% | 9.92 | 10.07 | 62927 | 6279 | 1.32% |
| 2025-05-20 | 10.15 | 10.09 | -0.13 | -1.27% | 10.03 | 10.23 | 81069 | 8175 | 1.70% |
| 2025-05-19 | 10.09 | 10.22 | 0.22 | 2.20% | 9.95 | 10.28 | 86119 | 8739 | 1.80% |
| 2025-05-16 | 10.02 | 10.00 | -0.03 | -0.30% | 10.00 | 10.21 | 69654 | 7024 | 1.46% |
| 2025-05-15 | 10.18 | 10.03 | -0.15 | -1.47% | 10.01 | 10.24 | 58216 | 5863 | 1.22% |
| 2025-05-14 | 10.25 | 10.18 | -0.09 | -0.88% | 10.12 | 10.33 | 72248 | 7348 | 1.51% |
| 2025-05-13 | 10.46 | 10.27 | -0.18 | -1.72% | 10.23 | 10.54 | 115029 | 11903 | 2.41% |
| 2025-05-12 | 10.23 | 10.45 | 0.20 | 1.95% | 10.14 | 10.57 | 152347 | 15880 | 3.19% |
| 2025-05-09 | 10.29 | 10.25 | 0.00 | 0.00% | 10.11 | 10.45 | 160136 | 16408 | 3.35% |
| 2025-05-08 | 9.87 | 10.25 | 0.37 | 3.74% | 9.80 | 10.26 | 165864 | 16775 | 3.47% |
| 2025-05-07 | 9.76 | 9.88 | 0.27 | 2.81% | 9.72 | 10.00 | 147511 | 14523 | 3.08% |
| 2025-05-06 | 9.44 | 9.61 | 0.22 | 2.34% | 9.44 | 9.61 | 68507 | 6550 | 1.43% |
| 2025-04-30 | 9.35 | 9.39 | 0.09 | 0.97% | 9.32 | 9.43 | 51193 | 4810 | 1.07% |
| 2025-04-29 | 9.41 | 9.30 | -0.16 | -1.69% | 9.28 | 9.47 | 84042 | 7881 | 1.76% |
| 2025-04-28 | 9.59 | 9.46 | -0.13 | -1.36% | 9.43 | 9.63 | 46496 | 4411 | 0.97% |
| 2025-04-25 | 9.49 | 9.59 | 0.10 | 1.05% | 9.43 | 9.70 | 71474 | 6838 | 1.49% |
| 2025-04-24 | 9.63 | 9.49 | -0.24 | -2.47% | 9.42 | 9.67 | 100463 | 9578 | 2.10% |