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 | 10.39 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 61742 | 6429 | 0.83% |
| 2025-07-31 | 10.59 | 10.43 | -0.19 | -1.79% | 10.40 | 10.67 | 80910 | 8504 | 1.09% |
| 2025-07-30 | 10.57 | 10.62 | 0.06 | 0.57% | 10.46 | 10.74 | 96510 | 10232 | 1.30% |
| 2025-07-29 | 10.51 | 10.56 | 0.02 | 0.19% | 10.37 | 10.57 | 71653 | 7495 | 0.97% |
| 2025-07-28 | 10.57 | 10.54 | -0.05 | -0.47% | 10.53 | 10.72 | 72952 | 7733 | 0.98% |
| 2025-07-25 | 10.37 | 10.59 | 0.23 | 2.22% | 10.32 | 10.76 | 162222 | 17202 | 2.19% |
| 2025-07-24 | 10.31 | 10.36 | 0.08 | 0.78% | 10.30 | 10.38 | 56941 | 5889 | 0.77% |
| 2025-07-23 | 10.31 | 10.28 | -0.06 | -0.58% | 10.28 | 10.51 | 91737 | 9508 | 1.24% |
| 2025-07-22 | 10.29 | 10.34 | 0.03 | 0.29% | 10.25 | 10.42 | 76166 | 7864 | 1.03% |
| 2025-07-21 | 10.05 | 10.31 | 0.28 | 2.79% | 10.03 | 10.32 | 117198 | 11963 | 1.58% |
| 2025-07-18 | 10.00 | 10.03 | 0.02 | 0.20% | 9.99 | 10.05 | 49452 | 4953 | 0.67% |
| 2025-07-17 | 10.06 | 10.01 | -0.09 | -0.89% | 9.99 | 10.11 | 62491 | 6271 | 0.84% |
| 2025-07-16 | 10.00 | 10.10 | 0.11 | 1.10% | 9.96 | 10.12 | 72635 | 7286 | 0.98% |
| 2025-07-15 | 10.08 | 9.99 | -0.12 | -1.19% | 9.93 | 10.13 | 92824 | 9291 | 1.25% |
| 2025-07-14 | 9.94 | 10.11 | 0.15 | 1.51% | 9.93 | 10.16 | 100666 | 10152 | 1.36% |
| 2025-07-11 | 9.96 | 9.96 | 0.00 | 0.00% | 9.90 | 9.99 | 71384 | 7103 | 0.96% |
| 2025-07-10 | 9.88 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 63806 | 6332 | 0.86% |
| 2025-07-09 | 9.97 | 9.91 | -0.03 | -0.30% | 9.89 | 10.04 | 92680 | 9242 | 1.25% |
| 2025-07-08 | 9.64 | 9.94 | 0.29 | 3.01% | 9.62 | 10.07 | 188847 | 18749 | 2.55% |
| 2025-07-07 | 9.64 | 9.65 | -0.01 | -0.10% | 9.61 | 9.68 | 38135 | 3680 | 0.51% |
| 2025-07-04 | 9.75 | 9.66 | -0.11 | -1.13% | 9.63 | 9.77 | 49308 | 4776 | 0.66% |
| 2025-07-03 | 9.68 | 9.77 | 0.08 | 0.83% | 9.68 | 9.79 | 51498 | 5014 | 0.69% |
| 2025-07-02 | 9.68 | 9.69 | -0.04 | -0.41% | 9.60 | 9.74 | 61594 | 5940 | 0.83% |
| 2025-07-01 | 9.75 | 9.73 | -0.04 | -0.41% | 9.67 | 9.80 | 55769 | 5428 | 0.75% |
| 2025-06-30 | 9.79 | 9.77 | 0.01 | 0.10% | 9.73 | 9.83 | 64904 | 6343 | 0.88% |
| 2025-06-27 | 9.74 | 9.76 | 0.05 | 0.51% | 9.71 | 9.85 | 78005 | 7632 | 1.05% |
| 2025-06-26 | 9.76 | 9.71 | -0.05 | -0.51% | 9.68 | 9.80 | 72215 | 7034 | 0.97% |
| 2025-06-25 | 9.72 | 9.76 | 0.04 | 0.41% | 9.66 | 9.77 | 67119 | 6524 | 0.90% |
| 2025-06-24 | 9.61 | 9.72 | 0.13 | 1.36% | 9.61 | 9.76 | 65067 | 6313 | 0.88% |
| 2025-06-23 | 9.44 | 9.59 | 0.09 | 0.95% | 9.43 | 9.60 | 57125 | 5445 | 0.77% |
| 2025-06-20 | 9.51 | 9.50 | -0.04 | -0.42% | 9.47 | 9.63 | 53105 | 5065 | 0.72% |
| 2025-06-19 | 9.77 | 9.54 | -0.19 | -1.95% | 9.52 | 9.79 | 67639 | 6510 | 0.91% |
| 2025-06-18 | 9.80 | 9.73 | -0.12 | -1.22% | 9.63 | 9.81 | 86834 | 8431 | 1.17% |
| 2025-06-17 | 9.86 | 9.85 | -0.01 | -0.10% | 9.71 | 9.96 | 120436 | 11824 | 1.62% |
| 2025-06-16 | 9.39 | 9.86 | 0.42 | 4.45% | 9.36 | 9.89 | 189279 | 18352 | 2.55% |
| 2025-06-13 | 9.45 | 9.44 | -0.05 | -0.53% | 9.33 | 9.53 | 88532 | 8335 | 1.19% |
| 2025-06-12 | 9.47 | 9.49 | -0.05 | -0.52% | 9.45 | 9.53 | 48535 | 4607 | 0.65% |
| 2025-06-11 | 9.51 | 9.54 | 0.01 | 0.10% | 9.48 | 9.59 | 84521 | 8055 | 1.14% |
| 2025-06-10 | 9.61 | 9.53 | -0.10 | -1.04% | 9.41 | 9.68 | 113093 | 10790 | 1.52% |
| 2025-06-09 | 9.60 | 9.63 | -0.05 | -0.52% | 9.53 | 9.68 | 141696 | 13595 | 1.91% |
| 2025-06-06 | 11.40 | 11.81 | 0.37 | 3.23% | 11.35 | 11.85 | 164781 | 19218 | 2.67% |
| 2025-06-05 | 11.41 | 11.44 | -0.01 | -0.09% | 11.33 | 11.46 | 54692 | 6240 | 0.88% |
| 2025-06-04 | 11.52 | 11.45 | -0.05 | -0.43% | 11.40 | 11.54 | 75915 | 8684 | 1.23% |
| 2025-06-03 | 11.32 | 11.50 | 0.10 | 0.88% | 11.26 | 11.60 | 100901 | 11577 | 1.63% |
| 2025-05-30 | 11.37 | 11.40 | 0.00 | 0.00% | 11.33 | 11.59 | 101151 | 11565 | 1.64% |
| 2025-05-29 | 11.20 | 11.40 | 0.05 | 0.44% | 11.15 | 11.49 | 114560 | 13017 | 1.85% |
| 2025-05-28 | 11.30 | 11.35 | 0.28 | 2.53% | 11.21 | 11.62 | 181615 | 20680 | 2.94% |
| 2025-05-27 | 11.00 | 11.07 | 0.04 | 0.36% | 10.90 | 11.10 | 44281 | 4863 | 0.72% |
| 2025-05-26 | 10.91 | 11.03 | 0.12 | 1.10% | 10.85 | 11.06 | 39214 | 4307 | 0.63% |
| 2025-05-23 | 10.95 | 10.91 | -0.05 | -0.46% | 10.90 | 11.09 | 46397 | 5095 | 0.75% |
| 2025-05-22 | 11.02 | 10.96 | -0.12 | -1.08% | 10.94 | 11.14 | 51477 | 5669 | 0.83% |
| 2025-05-21 | 11.10 | 11.08 | -0.04 | -0.36% | 11.00 | 11.11 | 52120 | 5758 | 0.84% |
| 2025-05-20 | 11.13 | 11.12 | 0.00 | 0.00% | 11.00 | 11.18 | 67197 | 7466 | 1.09% |
| 2025-05-19 | 11.21 | 11.12 | -0.10 | -0.89% | 11.08 | 11.23 | 65734 | 7309 | 1.06% |
| 2025-05-16 | 11.18 | 11.22 | 0.03 | 0.27% | 11.14 | 11.33 | 56190 | 6327 | 0.91% |
| 2025-05-15 | 11.32 | 11.19 | -0.18 | -1.58% | 11.17 | 11.34 | 56637 | 6368 | 0.92% |
| 2025-05-14 | 11.29 | 11.37 | 0.07 | 0.62% | 11.27 | 11.62 | 97012 | 11075 | 1.57% |
| 2025-05-13 | 11.49 | 11.30 | -0.09 | -0.79% | 11.27 | 11.53 | 62787 | 7131 | 1.02% |
| 2025-05-12 | 11.40 | 11.39 | 0.09 | 0.80% | 11.32 | 11.44 | 56626 | 6440 | 0.92% |
| 2025-05-09 | 11.41 | 11.30 | -0.09 | -0.79% | 11.20 | 11.44 | 51751 | 5842 | 0.84% |
| 2025-05-08 | 11.21 | 11.39 | 0.10 | 0.89% | 11.20 | 11.47 | 71746 | 8172 | 1.16% |
| 2025-05-07 | 11.44 | 11.29 | -0.02 | -0.18% | 11.20 | 11.49 | 77393 | 8751 | 1.25% |
| 2025-05-06 | 11.15 | 11.31 | 0.24 | 2.17% | 11.11 | 11.33 | 72993 | 8207 | 1.18% |
| 2025-04-30 | 11.29 | 11.07 | 0.17 | 1.56% | 11.02 | 11.38 | 92517 | 10321 | 1.50% |
| 2025-04-29 | 10.69 | 10.90 | 0.20 | 1.87% | 10.69 | 10.91 | 43531 | 4727 | 0.70% |
| 2025-04-28 | 10.88 | 10.70 | -0.17 | -1.56% | 10.66 | 10.90 | 47061 | 5045 | 0.76% |
| 2025-04-25 | 10.86 | 10.87 | 0.03 | 0.28% | 10.83 | 10.94 | 42645 | 4640 | 0.69% |
| 2025-04-24 | 10.98 | 10.84 | -0.14 | -1.28% | 10.82 | 11.01 | 59550 | 6497 | 0.96% |