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 | 10.02 | 10.23 | 0.16 | 1.59% | 10.01 | 10.24 | 59073 | 5983 | 2.30% |
| 2025-07-31 | 10.15 | 10.07 | -0.12 | -1.18% | 10.05 | 10.25 | 64645 | 6553 | 2.52% |
| 2025-07-30 | 10.35 | 10.19 | -0.14 | -1.36% | 10.13 | 10.38 | 84017 | 8589 | 3.27% |
| 2025-07-29 | 10.48 | 10.33 | -0.12 | -1.15% | 10.17 | 10.67 | 188751 | 19545 | 7.36% |
| 2025-07-28 | 10.24 | 10.45 | 0.20 | 1.95% | 10.21 | 10.46 | 81746 | 8473 | 3.19% |
| 2025-07-25 | 10.29 | 10.25 | -0.06 | -0.58% | 10.03 | 10.31 | 106390 | 10799 | 4.15% |
| 2025-07-24 | 10.33 | 10.31 | -0.02 | -0.19% | 10.24 | 10.41 | 64578 | 6656 | 2.52% |
| 2025-07-23 | 10.72 | 10.33 | -0.35 | -3.28% | 10.32 | 10.72 | 102676 | 10727 | 4.00% |
| 2025-07-22 | 10.65 | 10.68 | -0.04 | -0.37% | 10.50 | 10.74 | 78501 | 8353 | 3.06% |
| 2025-07-21 | 10.59 | 10.72 | 0.13 | 1.23% | 10.58 | 10.74 | 95477 | 10192 | 3.72% |
| 2025-07-18 | 10.61 | 10.59 | 0.01 | 0.09% | 10.48 | 10.63 | 54429 | 5743 | 2.12% |
| 2025-07-17 | 10.66 | 10.58 | -0.02 | -0.19% | 10.57 | 10.72 | 51345 | 5459 | 2.00% |
| 2025-07-16 | 10.58 | 10.60 | -0.02 | -0.19% | 10.58 | 10.76 | 63917 | 6816 | 2.49% |
| 2025-07-15 | 10.71 | 10.62 | -0.08 | -0.75% | 10.49 | 10.78 | 73310 | 7790 | 2.86% |
| 2025-07-14 | 10.75 | 10.70 | -0.05 | -0.47% | 10.64 | 10.78 | 68504 | 7328 | 2.67% |
| 2025-07-11 | 10.84 | 10.75 | -0.10 | -0.92% | 10.62 | 10.87 | 82933 | 8901 | 3.23% |
| 2025-07-10 | 10.82 | 10.85 | -0.02 | -0.18% | 10.70 | 11.06 | 137327 | 14917 | 5.35% |
| 2025-07-09 | 10.97 | 10.87 | -0.10 | -0.91% | 10.77 | 11.02 | 99967 | 10856 | 3.84% |
| 2025-07-08 | 10.64 | 10.97 | 0.41 | 3.88% | 10.52 | 10.99 | 156416 | 16978 | 6.01% |
| 2025-07-07 | 10.28 | 10.56 | 0.26 | 2.52% | 10.22 | 10.62 | 129087 | 13522 | 4.96% |
| 2025-07-04 | 10.36 | 10.30 | -0.08 | -0.77% | 10.21 | 10.44 | 69672 | 7177 | 2.68% |
| 2025-07-03 | 10.19 | 10.38 | 0.19 | 1.86% | 10.15 | 10.39 | 89675 | 9237 | 3.45% |
| 2025-07-02 | 10.30 | 10.19 | -0.08 | -0.78% | 10.11 | 10.33 | 62132 | 6335 | 2.39% |
| 2025-07-01 | 10.02 | 10.27 | 0.29 | 2.91% | 9.95 | 10.28 | 112746 | 11438 | 4.33% |
| 2025-06-30 | 10.09 | 9.98 | -0.05 | -0.50% | 9.90 | 10.10 | 84080 | 8373 | 3.23% |
| 2025-06-27 | 10.09 | 10.03 | -0.01 | -0.10% | 10.02 | 10.21 | 51426 | 5185 | 1.98% |
| 2025-06-26 | 10.11 | 10.04 | -0.06 | -0.59% | 10.02 | 10.26 | 55177 | 5583 | 2.12% |
| 2025-06-25 | 10.09 | 10.10 | 0.03 | 0.30% | 9.98 | 10.20 | 49601 | 4995 | 1.91% |
| 2025-06-24 | 9.93 | 10.07 | 0.13 | 1.31% | 9.93 | 10.18 | 56108 | 5669 | 2.16% |
| 2025-06-23 | 9.83 | 9.94 | 0.06 | 0.61% | 9.64 | 9.94 | 60829 | 5982 | 2.34% |
| 2025-06-20 | 9.79 | 9.88 | 0.10 | 1.02% | 9.79 | 9.97 | 46508 | 4594 | 1.79% |
| 2025-06-19 | 9.98 | 9.78 | -0.22 | -2.20% | 9.77 | 10.01 | 51293 | 5069 | 1.97% |
| 2025-06-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.85 | 10.14 | 51752 | 5163 | 1.99% |
| 2025-06-17 | 10.29 | 10.09 | -0.20 | -1.94% | 10.04 | 10.39 | 55825 | 5657 | 2.14% |
| 2025-06-16 | 10.20 | 10.29 | 0.04 | 0.39% | 10.17 | 10.46 | 60807 | 6270 | 2.34% |
| 2025-06-13 | 10.64 | 10.25 | -0.42 | -3.94% | 10.20 | 10.68 | 106872 | 11089 | 4.11% |
| 2025-06-12 | 10.45 | 10.67 | 0.26 | 2.50% | 10.40 | 10.74 | 93638 | 9953 | 3.60% |
| 2025-06-11 | 10.62 | 10.53 | -0.07 | -0.66% | 10.50 | 10.69 | 61597 | 6513 | 2.37% |
| 2025-06-10 | 10.55 | 10.60 | 0.09 | 0.86% | 10.44 | 10.86 | 132757 | 14146 | 5.10% |
| 2025-06-09 | 10.18 | 10.51 | 0.33 | 3.24% | 10.15 | 10.56 | 94031 | 9812 | 3.61% |
| 2025-06-06 | 10.25 | 10.18 | -0.07 | -0.68% | 10.13 | 10.32 | 57997 | 5915 | 2.23% |
| 2025-06-05 | 10.35 | 10.25 | 0.01 | 0.10% | 10.10 | 10.35 | 66311 | 6753 | 2.55% |
| 2025-06-04 | 10.41 | 10.24 | -0.03 | -0.29% | 10.21 | 10.50 | 62105 | 6388 | 2.39% |
| 2025-06-03 | 10.10 | 10.27 | 0.09 | 0.88% | 10.10 | 10.30 | 73363 | 7508 | 2.82% |
| 2025-05-30 | 10.40 | 10.18 | -0.27 | -2.58% | 10.15 | 10.47 | 80606 | 8248 | 3.10% |
| 2025-05-29 | 10.48 | 10.45 | -0.09 | -0.85% | 10.40 | 10.63 | 84231 | 8826 | 3.24% |
| 2025-05-28 | 10.75 | 10.54 | -0.11 | -1.03% | 10.43 | 10.82 | 99633 | 10519 | 3.83% |
| 2025-05-27 | 10.81 | 10.65 | -0.15 | -1.39% | 10.52 | 10.82 | 102925 | 10954 | 3.95% |
| 2025-05-26 | 10.46 | 10.80 | 0.40 | 3.85% | 10.35 | 11.02 | 174352 | 18773 | 6.70% |
| 2025-05-23 | 10.21 | 10.40 | 0.20 | 1.96% | 10.11 | 10.59 | 172974 | 17909 | 6.65% |
| 2025-05-22 | 10.42 | 10.20 | -0.75 | -6.85% | 10.16 | 10.60 | 231648 | 23901 | 8.90% |
| 2025-05-21 | 10.80 | 10.95 | 0.06 | 0.55% | 10.73 | 11.04 | 207934 | 22705 | 7.99% |
| 2025-05-20 | 10.67 | 10.89 | 0.12 | 1.11% | 10.50 | 11.12 | 312166 | 33863 | 11.99% |
| 2025-05-19 | 11.54 | 10.77 | -0.62 | -5.44% | 10.39 | 11.78 | 446468 | 48491 | 17.15% |
| 2025-05-16 | 10.81 | 11.39 | 0.15 | 1.33% | 10.81 | 11.76 | 325124 | 36896 | 12.49% |
| 2025-05-15 | 12.12 | 11.24 | -1.25 | -10.01% | 11.24 | 12.17 | 398478 | 46084 | 15.31% |
| 2025-05-14 | 11.78 | 12.49 | 0.41 | 3.39% | 11.50 | 12.49 | 542660 | 65262 | 20.85% |
| 2025-05-13 | 11.10 | 12.08 | 1.10 | 10.02% | 10.98 | 12.08 | 445064 | 51425 | 17.10% |
| 2025-05-12 | 10.94 | 10.98 | 0.02 | 0.18% | 10.71 | 11.40 | 539932 | 59390 | 20.74% |
| 2025-05-09 | 9.99 | 10.96 | 1.00 | 10.04% | 9.93 | 10.96 | 370395 | 40338 | 14.23% |
| 2025-05-08 | 9.60 | 9.96 | 0.32 | 3.32% | 9.59 | 9.99 | 129497 | 12789 | 4.98% |
| 2025-05-07 | 9.71 | 9.64 | 0.04 | 0.42% | 9.55 | 9.76 | 72326 | 6980 | 2.78% |
| 2025-05-06 | 9.43 | 9.60 | 0.22 | 2.35% | 9.35 | 9.65 | 81720 | 7749 | 3.14% |
| 2025-04-30 | 9.45 | 9.38 | -0.10 | -1.05% | 9.31 | 9.54 | 58804 | 5546 | 2.26% |
| 2025-04-29 | 9.14 | 9.48 | 0.25 | 2.71% | 9.12 | 9.50 | 66792 | 6290 | 2.57% |
| 2025-04-28 | 9.35 | 9.23 | -0.15 | -1.60% | 9.14 | 9.40 | 66637 | 6155 | 2.56% |
| 2025-04-25 | 9.50 | 9.38 | -0.13 | -1.37% | 9.34 | 9.59 | 66015 | 6243 | 2.54% |
| 2025-04-24 | 9.33 | 9.51 | 0.17 | 1.82% | 9.27 | 9.57 | 111158 | 10474 | 4.27% |