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 | 10.59 | 10.67 | 0.09 | 0.85% | 10.56 | 10.71 | 45629 | 4859 | 1.68% |
| 2025-07-31 | 10.72 | 10.58 | -0.18 | -1.67% | 10.53 | 10.87 | 73609 | 7862 | 2.71% |
| 2025-07-30 | 10.90 | 10.76 | -0.14 | -1.28% | 10.68 | 10.96 | 88845 | 9620 | 3.27% |
| 2025-07-29 | 10.76 | 10.90 | 0.16 | 1.49% | 10.74 | 11.09 | 137556 | 14927 | 5.06% |
| 2025-07-28 | 10.71 | 10.74 | 0.03 | 0.28% | 10.66 | 10.78 | 48536 | 5205 | 1.79% |
| 2025-07-25 | 10.78 | 10.71 | -0.06 | -0.56% | 10.65 | 10.80 | 43514 | 4656 | 1.60% |
| 2025-07-24 | 10.67 | 10.77 | 0.09 | 0.84% | 10.61 | 10.79 | 62135 | 6661 | 2.29% |
| 2025-07-23 | 10.88 | 10.68 | -0.16 | -1.48% | 10.68 | 10.89 | 70808 | 7618 | 2.61% |
| 2025-07-22 | 10.80 | 10.84 | 0.04 | 0.37% | 10.72 | 10.84 | 57770 | 6232 | 2.13% |
| 2025-07-21 | 10.60 | 10.80 | 0.20 | 1.89% | 10.60 | 10.80 | 77249 | 8308 | 2.84% |
| 2025-07-18 | 10.69 | 10.60 | -0.07 | -0.66% | 10.52 | 10.71 | 53278 | 5637 | 1.96% |
| 2025-07-17 | 10.62 | 10.67 | 0.02 | 0.19% | 10.62 | 10.76 | 48269 | 5157 | 1.78% |
| 2025-07-16 | 10.71 | 10.65 | -0.01 | -0.09% | 10.62 | 10.74 | 54205 | 5786 | 2.00% |
| 2025-07-15 | 10.73 | 10.66 | -0.13 | -1.20% | 10.60 | 10.83 | 64083 | 6853 | 2.36% |
| 2025-07-14 | 10.57 | 10.79 | 0.24 | 2.27% | 10.55 | 10.88 | 96272 | 10352 | 3.54% |
| 2025-07-11 | 10.63 | 10.55 | -0.04 | -0.38% | 10.44 | 10.65 | 61963 | 6514 | 2.28% |
| 2025-07-10 | 10.68 | 10.59 | -0.07 | -0.66% | 10.52 | 10.72 | 50156 | 5315 | 1.85% |
| 2025-07-09 | 10.69 | 10.66 | -0.04 | -0.37% | 10.63 | 10.81 | 67955 | 7275 | 2.50% |
| 2025-07-08 | 10.57 | 10.70 | 0.14 | 1.33% | 10.47 | 10.71 | 76165 | 8082 | 2.80% |
| 2025-07-07 | 10.29 | 10.56 | 0.22 | 2.13% | 10.28 | 10.57 | 70564 | 7366 | 2.60% |
| 2025-07-04 | 10.42 | 10.34 | -0.07 | -0.67% | 10.30 | 10.42 | 36662 | 3792 | 1.35% |
| 2025-07-03 | 10.42 | 10.41 | 0.03 | 0.29% | 10.34 | 10.44 | 38094 | 3958 | 1.40% |
| 2025-07-02 | 10.44 | 10.38 | -0.02 | -0.19% | 10.30 | 10.46 | 47005 | 4875 | 1.73% |
| 2025-07-01 | 10.40 | 10.40 | 0.02 | 0.19% | 10.31 | 10.48 | 44551 | 4631 | 1.64% |
| 2025-06-30 | 10.38 | 10.38 | 0.06 | 0.58% | 10.30 | 10.40 | 42744 | 4426 | 1.57% |
| 2025-06-27 | 10.21 | 10.32 | 0.13 | 1.28% | 10.19 | 10.35 | 53264 | 5471 | 1.96% |
| 2025-06-26 | 10.28 | 10.19 | -0.08 | -0.78% | 10.13 | 10.29 | 42691 | 4359 | 1.57% |
| 2025-06-25 | 10.22 | 10.27 | 0.08 | 0.79% | 10.19 | 10.30 | 53148 | 5446 | 1.96% |
| 2025-06-24 | 9.91 | 10.19 | 0.29 | 2.93% | 9.91 | 10.20 | 66240 | 6702 | 2.44% |
| 2025-06-23 | 9.70 | 9.90 | 0.13 | 1.33% | 9.62 | 9.90 | 36152 | 3551 | 1.33% |
| 2025-06-20 | 9.83 | 9.77 | -0.06 | -0.61% | 9.74 | 9.98 | 33937 | 3337 | 1.25% |
| 2025-06-19 | 10.06 | 9.83 | -0.20 | -1.99% | 9.80 | 10.12 | 45469 | 4521 | 1.67% |
| 2025-06-18 | 10.01 | 10.03 | -0.02 | -0.20% | 9.92 | 10.04 | 34776 | 3472 | 1.28% |
| 2025-06-17 | 10.08 | 10.05 | -0.02 | -0.20% | 9.99 | 10.15 | 29708 | 2980 | 1.09% |
| 2025-06-16 | 9.97 | 10.07 | 0.11 | 1.10% | 9.90 | 10.20 | 45952 | 4646 | 1.69% |
| 2025-06-13 | 10.14 | 9.96 | -0.26 | -2.54% | 9.94 | 10.20 | 54829 | 5498 | 2.02% |
| 2025-06-12 | 10.26 | 10.22 | -0.04 | -0.39% | 10.13 | 10.31 | 47350 | 4826 | 1.74% |
| 2025-06-11 | 10.23 | 10.26 | 0.03 | 0.29% | 10.19 | 10.36 | 37609 | 3873 | 1.38% |
| 2025-06-10 | 10.34 | 10.23 | -0.12 | -1.16% | 10.09 | 10.46 | 60751 | 6223 | 2.24% |
| 2025-06-09 | 10.42 | 10.35 | 0.01 | 0.10% | 10.34 | 10.42 | 42114 | 4370 | 1.55% |
| 2025-06-06 | 10.40 | 10.34 | -0.04 | -0.39% | 10.26 | 10.40 | 38712 | 4000 | 1.43% |
| 2025-06-05 | 10.34 | 10.38 | 0.08 | 0.78% | 10.23 | 10.43 | 45646 | 4726 | 1.68% |
| 2025-06-04 | 10.21 | 10.30 | 0.08 | 0.78% | 10.21 | 10.41 | 40752 | 4212 | 1.50% |
| 2025-06-03 | 10.12 | 10.22 | -0.01 | -0.10% | 10.10 | 10.27 | 44980 | 4594 | 1.66% |
| 2025-05-30 | 10.58 | 10.23 | -0.42 | -3.94% | 10.18 | 10.65 | 88708 | 9173 | 3.27% |
| 2025-05-29 | 10.43 | 10.65 | 0.16 | 1.53% | 10.42 | 10.73 | 62997 | 6700 | 2.32% |
| 2025-05-28 | 10.50 | 10.49 | -0.03 | -0.29% | 10.44 | 10.78 | 53324 | 5626 | 1.96% |
| 2025-05-27 | 10.64 | 10.62 | 0.04 | 0.38% | 10.46 | 10.79 | 66491 | 7063 | 2.45% |
| 2025-05-26 | 10.41 | 10.58 | 0.16 | 1.54% | 10.40 | 10.59 | 42879 | 4507 | 1.58% |
| 2025-05-23 | 10.54 | 10.42 | -0.14 | -1.33% | 10.40 | 10.69 | 55731 | 5874 | 2.05% |
| 2025-05-22 | 10.70 | 10.56 | -0.15 | -1.40% | 10.54 | 10.88 | 57650 | 6158 | 2.12% |
| 2025-05-21 | 10.89 | 10.71 | -0.17 | -1.56% | 10.65 | 10.90 | 44788 | 4805 | 1.65% |
| 2025-05-20 | 10.80 | 10.88 | 0.05 | 0.46% | 10.71 | 10.88 | 55798 | 6034 | 2.05% |
| 2025-05-19 | 10.73 | 10.83 | 0.15 | 1.40% | 10.52 | 11.00 | 93456 | 10050 | 3.44% |
| 2025-05-16 | 10.54 | 10.68 | 0.11 | 1.04% | 10.52 | 10.74 | 47917 | 5126 | 1.76% |
| 2025-05-15 | 10.73 | 10.57 | -0.16 | -1.49% | 10.50 | 10.74 | 52399 | 5543 | 1.93% |
| 2025-05-14 | 10.79 | 10.73 | -0.04 | -0.37% | 10.63 | 10.82 | 60080 | 6429 | 2.21% |
| 2025-05-13 | 10.98 | 10.77 | -0.13 | -1.19% | 10.75 | 10.98 | 63064 | 6833 | 2.32% |
| 2025-05-12 | 10.90 | 10.90 | 0.13 | 1.21% | 10.77 | 10.92 | 57027 | 6198 | 2.10% |
| 2025-05-09 | 10.90 | 10.77 | -0.14 | -1.28% | 10.72 | 10.93 | 59449 | 6417 | 2.19% |
| 2025-05-08 | 10.70 | 10.91 | 0.22 | 2.06% | 10.60 | 10.96 | 81575 | 8875 | 3.00% |
| 2025-05-07 | 10.78 | 10.69 | 0.00 | 0.00% | 10.57 | 10.86 | 81767 | 8753 | 3.01% |
| 2025-05-06 | 10.45 | 10.69 | 0.33 | 3.19% | 10.45 | 10.71 | 82429 | 8748 | 3.03% |
| 2025-04-30 | 10.24 | 10.36 | 0.10 | 0.97% | 10.24 | 10.44 | 56352 | 5844 | 2.07% |
| 2025-04-29 | 10.18 | 10.26 | 0.08 | 0.79% | 10.11 | 10.34 | 53863 | 5521 | 1.98% |
| 2025-04-28 | 10.38 | 10.18 | -0.20 | -1.93% | 10.17 | 10.50 | 65897 | 6786 | 2.43% |
| 2025-04-25 | 10.31 | 10.38 | 0.20 | 1.96% | 10.31 | 10.51 | 82528 | 8588 | 3.04% |
| 2025-04-24 | 10.35 | 10.18 | -0.14 | -1.36% | 10.16 | 10.36 | 71597 | 7329 | 2.64% |