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 | 10.99 | 10.93 | -0.04 | -0.36% | 10.86 | 11.10 | 115016 | 12605 | 2.60% |
| 2025-07-31 | 11.40 | 10.97 | -0.47 | -4.11% | 10.86 | 11.42 | 174097 | 19397 | 3.93% |
| 2025-07-30 | 11.37 | 11.44 | -0.06 | -0.52% | 11.31 | 11.58 | 109967 | 12578 | 2.48% |
| 2025-07-29 | 11.63 | 11.50 | -0.28 | -2.38% | 11.26 | 11.67 | 164520 | 18783 | 3.72% |
| 2025-07-28 | 11.60 | 11.78 | 0.12 | 1.03% | 11.33 | 11.84 | 256566 | 29706 | 5.80% |
| 2025-07-25 | 11.00 | 11.66 | 0.64 | 5.81% | 11.00 | 11.81 | 360768 | 41540 | 8.15% |
| 2025-07-24 | 10.90 | 11.02 | 0.03 | 0.27% | 10.68 | 11.25 | 240818 | 26453 | 5.44% |
| 2025-07-23 | 10.64 | 10.99 | 0.32 | 3.00% | 10.64 | 11.65 | 304558 | 33999 | 6.88% |
| 2025-07-22 | 10.37 | 10.67 | 0.32 | 3.09% | 10.35 | 10.99 | 226094 | 24026 | 5.11% |
| 2025-07-21 | 9.99 | 10.35 | 0.36 | 3.60% | 9.99 | 10.38 | 93420 | 9585 | 2.11% |
| 2025-07-18 | 10.03 | 9.99 | -0.04 | -0.40% | 9.96 | 10.08 | 40924 | 4095 | 0.92% |
| 2025-07-17 | 10.02 | 10.03 | 0.01 | 0.10% | 9.99 | 10.10 | 37993 | 3813 | 0.86% |
| 2025-07-16 | 10.03 | 10.02 | -0.05 | -0.50% | 9.98 | 10.12 | 42177 | 4231 | 0.95% |
| 2025-07-15 | 10.13 | 10.07 | -0.20 | -1.95% | 9.96 | 10.22 | 65500 | 6587 | 1.48% |
| 2025-07-14 | 10.14 | 10.27 | 0.13 | 1.28% | 10.09 | 10.29 | 60678 | 6193 | 1.37% |
| 2025-07-11 | 10.18 | 10.14 | -0.03 | -0.29% | 10.10 | 10.30 | 60642 | 6174 | 1.37% |
| 2025-07-10 | 10.01 | 10.17 | 0.20 | 2.01% | 10.00 | 10.18 | 64005 | 6467 | 1.45% |
| 2025-07-09 | 10.14 | 9.97 | -0.19 | -1.87% | 9.95 | 10.20 | 53053 | 5318 | 1.20% |
| 2025-07-08 | 10.03 | 10.16 | 0.11 | 1.09% | 10.01 | 10.24 | 58289 | 5905 | 1.32% |
| 2025-07-07 | 9.91 | 10.05 | 0.13 | 1.31% | 9.89 | 10.09 | 49304 | 4936 | 1.11% |
| 2025-07-04 | 10.14 | 9.92 | -0.21 | -2.07% | 9.90 | 10.18 | 59649 | 5955 | 1.35% |
| 2025-07-03 | 10.15 | 10.13 | -0.03 | -0.30% | 10.08 | 10.19 | 45859 | 4646 | 1.04% |
| 2025-07-02 | 10.08 | 10.16 | 0.03 | 0.30% | 10.06 | 10.24 | 59769 | 6067 | 1.35% |
| 2025-07-01 | 9.98 | 10.13 | 0.15 | 1.50% | 9.88 | 10.19 | 95703 | 9619 | 2.16% |
| 2025-06-30 | 9.68 | 9.98 | 0.29 | 2.99% | 9.65 | 10.11 | 109448 | 10862 | 2.47% |
| 2025-06-27 | 9.58 | 9.69 | 0.11 | 1.15% | 9.58 | 9.76 | 53608 | 5192 | 1.21% |
| 2025-06-26 | 9.65 | 9.58 | -0.07 | -0.73% | 9.55 | 9.72 | 42354 | 4075 | 0.96% |
| 2025-06-25 | 9.71 | 9.65 | -0.01 | -0.10% | 9.58 | 9.74 | 60147 | 5804 | 1.36% |
| 2025-06-24 | 9.63 | 9.66 | 0.09 | 0.94% | 9.55 | 9.72 | 57329 | 5547 | 1.29% |
| 2025-06-23 | 9.38 | 9.57 | 0.13 | 1.38% | 9.38 | 9.63 | 47033 | 4496 | 1.06% |
| 2025-06-20 | 9.45 | 9.44 | -0.04 | -0.42% | 9.43 | 9.58 | 26098 | 2478 | 0.59% |
| 2025-06-19 | 9.52 | 9.48 | -0.07 | -0.73% | 9.42 | 9.62 | 36731 | 3491 | 0.83% |
| 2025-06-18 | 9.66 | 9.55 | -0.13 | -1.34% | 9.50 | 9.75 | 38482 | 3682 | 0.87% |
| 2025-06-17 | 9.75 | 9.80 | 0.11 | 1.14% | 9.67 | 9.90 | 36554 | 3580 | 0.83% |
| 2025-06-16 | 9.78 | 9.69 | -0.06 | -0.62% | 9.63 | 9.86 | 45155 | 4390 | 1.02% |
| 2025-06-13 | 9.80 | 9.75 | -0.06 | -0.61% | 9.71 | 9.82 | 37957 | 3707 | 0.86% |
| 2025-06-12 | 9.85 | 9.81 | -0.07 | -0.71% | 9.78 | 9.90 | 39082 | 3838 | 0.88% |
| 2025-06-11 | 9.83 | 9.88 | 0.05 | 0.51% | 9.78 | 9.97 | 48304 | 4775 | 1.09% |
| 2025-06-10 | 9.87 | 9.83 | -0.03 | -0.30% | 9.74 | 10.17 | 69643 | 6910 | 1.57% |
| 2025-06-09 | 9.78 | 9.86 | 0.11 | 1.13% | 9.78 | 9.92 | 44380 | 4369 | 1.00% |
| 2025-06-06 | 9.71 | 9.75 | 0.04 | 0.41% | 9.65 | 9.92 | 36850 | 3606 | 0.83% |
| 2025-06-05 | 9.82 | 9.71 | -0.11 | -1.12% | 9.67 | 9.88 | 38348 | 3743 | 0.87% |
| 2025-06-04 | 9.83 | 9.82 | 0.02 | 0.20% | 9.71 | 9.84 | 49637 | 4855 | 1.12% |
| 2025-06-03 | 9.42 | 9.80 | 0.34 | 3.59% | 9.40 | 9.83 | 100577 | 9741 | 2.27% |
| 2025-05-30 | 9.62 | 9.46 | -0.15 | -1.56% | 9.45 | 9.67 | 47140 | 4498 | 1.06% |
| 2025-05-29 | 9.53 | 9.61 | 0.03 | 0.31% | 9.50 | 9.77 | 67257 | 6473 | 1.52% |
| 2025-05-28 | 9.62 | 9.58 | -0.06 | -0.62% | 9.52 | 9.64 | 40057 | 3837 | 0.90% |
| 2025-05-27 | 9.50 | 9.64 | 0.12 | 1.26% | 9.38 | 9.67 | 56551 | 5398 | 1.28% |
| 2025-05-26 | 9.34 | 9.52 | 0.16 | 1.71% | 9.21 | 9.52 | 69115 | 6486 | 1.56% |
| 2025-05-23 | 9.37 | 9.36 | -0.01 | -0.11% | 9.31 | 9.54 | 37648 | 3556 | 0.85% |
| 2025-05-22 | 9.57 | 9.37 | -0.22 | -2.29% | 9.36 | 9.66 | 47776 | 4520 | 1.08% |
| 2025-05-21 | 9.59 | 9.59 | 0.00 | 0.00% | 9.53 | 9.65 | 42477 | 4066 | 0.96% |
| 2025-05-20 | 9.47 | 9.59 | 0.15 | 1.59% | 9.40 | 9.68 | 53614 | 5121 | 1.21% |
| 2025-05-19 | 9.45 | 9.44 | -0.05 | -0.53% | 9.39 | 9.50 | 47804 | 4510 | 1.08% |
| 2025-05-16 | 9.46 | 9.49 | -0.04 | -0.42% | 9.38 | 9.50 | 51485 | 4860 | 1.16% |
| 2025-05-15 | 9.43 | 9.53 | 0.09 | 0.95% | 9.37 | 9.66 | 63254 | 6033 | 1.43% |
| 2025-05-14 | 9.42 | 9.44 | 0.03 | 0.32% | 9.35 | 9.47 | 30013 | 2826 | 0.68% |
| 2025-05-13 | 9.46 | 9.41 | -0.03 | -0.32% | 9.39 | 9.52 | 47033 | 4439 | 1.06% |
| 2025-05-12 | 9.53 | 9.44 | -0.06 | -0.63% | 9.36 | 9.59 | 43735 | 4123 | 0.99% |
| 2025-05-09 | 9.69 | 9.50 | -0.19 | -1.96% | 9.42 | 9.71 | 79781 | 7589 | 1.80% |
| 2025-05-08 | 9.39 | 9.69 | 0.30 | 3.19% | 9.29 | 9.83 | 81557 | 7819 | 1.84% |
| 2025-05-07 | 9.59 | 9.39 | -0.06 | -0.63% | 9.31 | 9.60 | 55848 | 5259 | 1.26% |
| 2025-05-06 | 9.43 | 9.45 | 0.05 | 0.53% | 9.32 | 9.48 | 67431 | 6354 | 1.52% |
| 2025-04-30 | 9.53 | 9.40 | -0.16 | -1.67% | 9.38 | 9.67 | 58015 | 5497 | 1.31% |
| 2025-04-29 | 9.47 | 9.56 | 0.11 | 1.16% | 9.40 | 9.66 | 51785 | 4957 | 1.17% |
| 2025-04-28 | 9.39 | 9.45 | 0.12 | 1.29% | 9.19 | 9.69 | 99164 | 9406 | 2.24% |
| 2025-04-25 | 9.22 | 9.33 | 0.13 | 1.41% | 9.15 | 9.38 | 58831 | 5468 | 1.33% |
| 2025-04-24 | 9.19 | 9.20 | 0.04 | 0.44% | 9.11 | 9.30 | 50066 | 4606 | 1.13% |