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 | 11.20 | 11.21 | 0.05 | 0.45% | 11.17 | 11.37 | 74808 | 8431 | 1.73% |
| 2025-07-31 | 11.30 | 11.16 | -0.18 | -1.59% | 11.11 | 11.35 | 64621 | 7237 | 1.49% |
| 2025-07-30 | 11.42 | 11.34 | -0.11 | -0.96% | 11.28 | 11.63 | 71372 | 8141 | 1.65% |
| 2025-07-29 | 11.54 | 11.45 | -0.11 | -0.95% | 11.30 | 11.59 | 99711 | 11369 | 2.30% |
| 2025-07-28 | 11.61 | 11.56 | -0.20 | -1.70% | 11.51 | 11.69 | 138431 | 16027 | 3.20% |
| 2025-07-25 | 11.96 | 11.76 | 0.13 | 1.12% | 11.76 | 12.37 | 298405 | 35753 | 6.89% |
| 2025-07-24 | 11.13 | 11.63 | 0.50 | 4.49% | 11.07 | 11.98 | 243580 | 28122 | 5.63% |
| 2025-07-23 | 11.44 | 11.13 | -0.30 | -2.62% | 11.12 | 11.45 | 84953 | 9553 | 1.96% |
| 2025-07-22 | 11.14 | 11.43 | 0.28 | 2.51% | 11.06 | 11.44 | 132263 | 14928 | 3.05% |
| 2025-07-21 | 11.23 | 11.15 | -0.14 | -1.24% | 11.06 | 11.26 | 88843 | 9897 | 2.05% |
| 2025-07-18 | 11.35 | 11.29 | -0.07 | -0.62% | 11.22 | 11.44 | 103118 | 11655 | 2.38% |
| 2025-07-17 | 11.28 | 11.36 | 0.02 | 0.18% | 11.15 | 11.40 | 185771 | 20954 | 4.29% |
| 2025-07-16 | 11.00 | 11.34 | 0.27 | 2.44% | 10.96 | 11.44 | 254506 | 28759 | 5.88% |
| 2025-07-15 | 10.50 | 11.07 | 0.35 | 3.26% | 10.33 | 11.19 | 392587 | 42943 | 9.07% |
| 2025-07-14 | 10.81 | 10.72 | -0.10 | -0.92% | 10.70 | 10.87 | 102724 | 11043 | 2.37% |
| 2025-07-11 | 10.68 | 10.82 | 0.13 | 1.22% | 10.59 | 10.84 | 127670 | 13726 | 2.95% |
| 2025-07-10 | 10.57 | 10.69 | 0.10 | 0.94% | 10.52 | 10.75 | 98102 | 10467 | 2.27% |
| 2025-07-09 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.78 | 102764 | 10970 | 2.37% |
| 2025-07-08 | 10.59 | 10.66 | 0.05 | 0.47% | 10.58 | 10.69 | 83580 | 8895 | 1.93% |
| 2025-07-07 | 10.53 | 10.61 | 0.05 | 0.47% | 10.49 | 10.63 | 67383 | 7128 | 1.56% |
| 2025-07-04 | 10.80 | 10.56 | -0.27 | -2.49% | 10.55 | 10.82 | 148670 | 15822 | 3.43% |
| 2025-07-03 | 10.95 | 10.83 | -0.06 | -0.55% | 10.74 | 10.95 | 105079 | 11381 | 2.43% |
| 2025-07-02 | 10.84 | 10.89 | 0.10 | 0.93% | 10.80 | 10.97 | 153709 | 16718 | 3.55% |
| 2025-07-01 | 10.96 | 10.79 | -0.16 | -1.46% | 10.67 | 10.98 | 174228 | 18822 | 4.02% |
| 2025-06-30 | 10.86 | 10.95 | 0.04 | 0.37% | 10.85 | 10.96 | 152320 | 16622 | 3.52% |
| 2025-06-27 | 10.86 | 10.91 | -0.10 | -0.91% | 10.82 | 10.96 | 179465 | 19538 | 4.14% |
| 2025-06-26 | 11.18 | 11.01 | -0.07 | -0.63% | 10.82 | 11.18 | 270804 | 29653 | 6.25% |
| 2025-06-25 | 11.08 | 11.08 | -0.16 | -1.42% | 10.96 | 11.22 | 363988 | 40256 | 8.41% |
| 2025-06-24 | 11.11 | 11.24 | -0.66 | -5.55% | 11.00 | 11.50 | 532305 | 59673 | 12.29% |
| 2025-06-23 | 12.50 | 12.10 | 0.19 | 1.60% | 12.00 | 13.00 | 747656 | 92381 | 17.27% |
| 2025-06-20 | 10.75 | 11.91 | 1.08 | 9.97% | 10.66 | 11.91 | 303456 | 35164 | 7.01% |
| 2025-06-19 | 11.02 | 10.83 | -0.37 | -3.30% | 10.61 | 11.09 | 221724 | 24017 | 5.12% |
| 2025-06-18 | 12.25 | 11.20 | -0.46 | -3.95% | 11.04 | 12.25 | 374168 | 42614 | 8.64% |
| 2025-06-17 | 10.51 | 11.66 | 1.06 | 10.00% | 10.51 | 11.66 | 188521 | 21127 | 4.35% |
| 2025-06-16 | 10.49 | 10.60 | 0.25 | 2.42% | 10.40 | 10.74 | 60319 | 6371 | 1.39% |
| 2025-06-13 | 10.54 | 10.35 | -0.09 | -0.86% | 10.31 | 10.54 | 35559 | 3689 | 0.82% |
| 2025-06-12 | 10.51 | 10.44 | -0.04 | -0.38% | 10.35 | 10.59 | 31463 | 3289 | 0.73% |
| 2025-06-11 | 10.44 | 10.48 | 0.08 | 0.77% | 10.39 | 10.60 | 45939 | 4824 | 1.06% |
| 2025-06-10 | 10.40 | 10.40 | 0.00 | 0.00% | 10.20 | 10.44 | 71762 | 7391 | 1.66% |
| 2025-06-09 | 10.35 | 10.40 | 0.05 | 0.48% | 10.23 | 10.55 | 44296 | 4600 | 1.02% |
| 2025-06-06 | 10.56 | 10.35 | -0.21 | -1.99% | 10.25 | 10.59 | 79425 | 8256 | 1.83% |
| 2025-06-05 | 10.64 | 10.56 | -0.15 | -1.40% | 10.56 | 10.75 | 60078 | 6391 | 1.39% |
| 2025-06-04 | 10.60 | 10.71 | 0.09 | 0.85% | 10.53 | 10.76 | 49713 | 5285 | 1.15% |
| 2025-06-03 | 10.53 | 10.62 | 0.08 | 0.76% | 10.40 | 10.72 | 48254 | 5107 | 1.11% |
| 2025-05-30 | 10.59 | 10.54 | -0.07 | -0.66% | 10.49 | 10.67 | 45830 | 4846 | 1.06% |
| 2025-05-29 | 10.21 | 10.61 | 0.37 | 3.61% | 10.21 | 10.71 | 115371 | 12116 | 2.66% |
| 2025-05-28 | 10.31 | 10.24 | -0.06 | -0.58% | 10.18 | 10.34 | 36372 | 3726 | 0.84% |
| 2025-05-27 | 10.14 | 10.30 | 0.09 | 0.88% | 10.09 | 10.32 | 62046 | 6335 | 1.43% |
| 2025-05-26 | 9.82 | 10.21 | 0.34 | 3.44% | 9.82 | 10.32 | 77163 | 7811 | 1.78% |
| 2025-05-23 | 10.08 | 9.87 | -0.13 | -1.30% | 9.85 | 10.12 | 62140 | 6189 | 1.44% |
| 2025-05-22 | 10.00 | 10.00 | -0.01 | -0.10% | 9.91 | 10.21 | 80594 | 8103 | 1.86% |
| 2025-05-21 | 10.06 | 10.01 | -0.11 | -1.09% | 10.01 | 10.20 | 65835 | 6633 | 1.52% |
| 2025-05-20 | 10.22 | 10.12 | -0.09 | -0.88% | 10.09 | 10.25 | 87083 | 8840 | 2.01% |
| 2025-05-19 | 10.04 | 10.21 | 0.26 | 2.61% | 10.04 | 10.55 | 153354 | 15643 | 3.54% |
| 2025-05-16 | 9.73 | 9.95 | 0.19 | 1.95% | 9.55 | 10.10 | 147274 | 14474 | 3.40% |
| 2025-05-15 | 9.69 | 9.76 | 0.05 | 0.51% | 9.62 | 9.99 | 213630 | 21012 | 4.93% |
| 2025-05-14 | 9.30 | 9.71 | 0.38 | 4.07% | 9.25 | 9.74 | 191574 | 18263 | 4.42% |
| 2025-05-13 | 9.39 | 9.33 | 0.01 | 0.11% | 9.27 | 9.42 | 59787 | 5581 | 1.38% |
| 2025-05-12 | 9.33 | 9.32 | 0.02 | 0.22% | 9.21 | 9.37 | 63720 | 5920 | 1.47% |
| 2025-05-09 | 9.43 | 9.30 | -0.09 | -0.96% | 9.28 | 9.43 | 53914 | 5027 | 1.25% |
| 2025-05-08 | 9.28 | 9.39 | 0.11 | 1.19% | 9.25 | 9.43 | 64010 | 5995 | 1.48% |
| 2025-05-07 | 9.32 | 9.28 | 0.05 | 0.54% | 9.20 | 9.37 | 53850 | 4992 | 1.24% |
| 2025-05-06 | 9.18 | 9.23 | 0.14 | 1.54% | 9.12 | 9.24 | 61895 | 5688 | 1.43% |
| 2025-04-30 | 9.15 | 9.09 | -0.02 | -0.22% | 9.04 | 9.17 | 52304 | 4769 | 1.21% |
| 2025-04-29 | 9.12 | 9.11 | -0.02 | -0.22% | 9.09 | 9.22 | 44100 | 4039 | 1.02% |
| 2025-04-28 | 9.46 | 9.13 | -0.56 | -5.78% | 9.11 | 9.54 | 126775 | 11758 | 2.93% |
| 2025-04-25 | 9.72 | 9.69 | -0.03 | -0.31% | 9.68 | 9.81 | 47291 | 4604 | 1.09% |
| 2025-04-24 | 9.88 | 9.72 | -0.17 | -1.72% | 9.72 | 9.94 | 71683 | 7028 | 1.66% |