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 | 10.78 | 10.87 | 0.16 | 1.49% | 10.71 | 11.17 | 88880 | 9640 | 4.17% |
| 2025-07-31 | 11.27 | 10.71 | -0.56 | -4.97% | 10.63 | 11.47 | 102565 | 11233 | 4.81% |
| 2025-07-30 | 10.93 | 11.27 | 0.32 | 2.92% | 10.87 | 11.66 | 146832 | 16545 | 6.88% |
| 2025-07-29 | 10.82 | 10.95 | 0.12 | 1.11% | 10.73 | 10.95 | 36981 | 4006 | 1.73% |
| 2025-07-28 | 10.82 | 10.83 | 0.01 | 0.09% | 10.73 | 10.86 | 31489 | 3400 | 1.48% |
| 2025-07-25 | 10.74 | 10.82 | 0.15 | 1.41% | 10.63 | 10.87 | 41441 | 4467 | 1.94% |
| 2025-07-24 | 10.54 | 10.67 | 0.12 | 1.14% | 10.54 | 10.71 | 36539 | 3895 | 1.71% |
| 2025-07-23 | 10.66 | 10.55 | -0.14 | -1.31% | 10.54 | 10.71 | 34798 | 3697 | 1.63% |
| 2025-07-22 | 10.76 | 10.69 | -0.04 | -0.37% | 10.58 | 10.79 | 33929 | 3616 | 1.59% |
| 2025-07-21 | 10.65 | 10.73 | 0.11 | 1.04% | 10.63 | 10.79 | 35918 | 3851 | 1.68% |
| 2025-07-18 | 10.66 | 10.62 | -0.04 | -0.38% | 10.53 | 10.67 | 27277 | 2888 | 1.28% |
| 2025-07-17 | 10.65 | 10.66 | -0.01 | -0.09% | 10.58 | 10.68 | 34789 | 3702 | 1.63% |
| 2025-07-16 | 10.62 | 10.67 | 0.07 | 0.66% | 10.55 | 10.71 | 34297 | 3649 | 1.61% |
| 2025-07-15 | 10.68 | 10.60 | -0.08 | -0.75% | 10.42 | 10.72 | 56892 | 6002 | 2.67% |
| 2025-07-14 | 10.67 | 10.68 | -0.03 | -0.28% | 10.50 | 10.71 | 58954 | 6250 | 2.76% |
| 2025-07-11 | 10.93 | 10.71 | -0.22 | -2.01% | 10.63 | 10.98 | 89025 | 9566 | 4.17% |
| 2025-07-10 | 10.55 | 10.93 | 0.33 | 3.11% | 10.52 | 11.04 | 111422 | 12070 | 5.22% |
| 2025-07-09 | 10.54 | 10.60 | 0.06 | 0.57% | 10.49 | 10.61 | 38756 | 4089 | 1.82% |
| 2025-07-08 | 10.44 | 10.54 | 0.08 | 0.76% | 10.41 | 10.60 | 42286 | 4456 | 1.98% |
| 2025-07-07 | 10.23 | 10.46 | 0.18 | 1.75% | 10.23 | 10.50 | 43047 | 4488 | 2.02% |
| 2025-07-04 | 10.44 | 10.28 | -0.15 | -1.44% | 10.25 | 10.44 | 29351 | 3028 | 1.38% |
| 2025-07-03 | 10.47 | 10.43 | -0.02 | -0.19% | 10.39 | 10.57 | 45966 | 4811 | 2.16% |
| 2025-07-02 | 10.40 | 10.45 | 0.02 | 0.19% | 10.32 | 10.50 | 30460 | 3167 | 1.43% |
| 2025-07-01 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.50 | 44091 | 4581 | 2.07% |
| 2025-06-30 | 10.21 | 10.32 | 0.11 | 1.08% | 10.19 | 10.36 | 35810 | 3686 | 1.68% |
| 2025-06-27 | 10.12 | 10.21 | 0.06 | 0.59% | 10.12 | 10.22 | 26494 | 2696 | 1.24% |
| 2025-06-26 | 10.20 | 10.15 | -0.05 | -0.49% | 10.10 | 10.23 | 26052 | 2646 | 1.22% |
| 2025-06-25 | 10.21 | 10.20 | 0.02 | 0.20% | 10.09 | 10.22 | 36143 | 3674 | 1.69% |
| 2025-06-24 | 10.06 | 10.18 | 0.14 | 1.39% | 10.04 | 10.21 | 28518 | 2893 | 1.34% |
| 2025-06-23 | 9.87 | 10.04 | 0.14 | 1.41% | 9.79 | 10.06 | 34883 | 3469 | 1.64% |
| 2025-06-20 | 9.99 | 9.90 | -0.10 | -1.00% | 9.84 | 10.05 | 41651 | 4132 | 1.95% |
| 2025-06-19 | 10.19 | 10.00 | -0.24 | -2.34% | 9.96 | 10.26 | 49806 | 5022 | 2.34% |
| 2025-06-18 | 10.45 | 10.24 | -0.24 | -2.29% | 10.22 | 10.47 | 40471 | 4159 | 1.90% |
| 2025-06-17 | 10.53 | 10.48 | -0.05 | -0.47% | 10.37 | 10.62 | 42758 | 4481 | 2.00% |
| 2025-06-16 | 10.37 | 10.53 | 0.11 | 1.06% | 10.37 | 10.57 | 70414 | 7391 | 3.30% |
| 2025-06-13 | 10.44 | 10.42 | -0.02 | -0.19% | 10.10 | 10.55 | 133065 | 13731 | 6.24% |
| 2025-06-12 | 10.53 | 10.44 | -0.05 | -0.48% | 10.35 | 10.55 | 51536 | 5383 | 2.42% |
| 2025-06-11 | 10.56 | 10.49 | 0.06 | 0.58% | 10.01 | 10.57 | 60583 | 6334 | 2.84% |
| 2025-06-10 | 10.62 | 10.43 | -0.24 | -2.25% | 10.33 | 10.73 | 87313 | 9190 | 4.09% |
| 2025-06-09 | 10.55 | 10.67 | 0.13 | 1.23% | 10.35 | 10.83 | 125224 | 13222 | 5.87% |
| 2025-06-06 | 10.74 | 10.54 | -0.16 | -1.50% | 10.47 | 10.80 | 142138 | 15014 | 6.66% |
| 2025-06-05 | 11.13 | 10.88 | -0.38 | -3.37% | 10.73 | 11.27 | 212123 | 23248 | 9.95% |
| 2025-06-04 | 12.20 | 11.26 | -0.60 | -5.06% | 11.07 | 12.48 | 350611 | 40299 | 16.44% |
| 2025-06-03 | 10.60 | 11.86 | 1.08 | 10.02% | 10.52 | 11.86 | 152083 | 17349 | 7.13% |
| 2025-05-30 | 10.95 | 10.78 | 0.00 | 0.00% | 10.47 | 11.63 | 323271 | 35550 | 15.16% |
| 2025-05-29 | 9.85 | 10.78 | 0.98 | 10.00% | 9.85 | 10.78 | 125912 | 13269 | 5.90% |
| 2025-05-28 | 9.67 | 9.80 | 0.13 | 1.34% | 9.67 | 9.90 | 46995 | 4595 | 2.20% |
| 2025-05-27 | 9.64 | 9.67 | 0.00 | 0.00% | 9.61 | 9.81 | 53921 | 5221 | 2.53% |
| 2025-05-26 | 9.71 | 9.67 | -0.11 | -1.12% | 9.53 | 9.84 | 112552 | 10898 | 5.28% |
| 2025-05-23 | 9.91 | 9.78 | -0.15 | -1.51% | 9.75 | 10.92 | 131664 | 13519 | 6.17% |
| 2025-05-22 | 9.93 | 9.93 | -0.04 | -0.40% | 9.81 | 10.00 | 32355 | 3208 | 1.52% |
| 2025-05-21 | 9.99 | 9.97 | -0.02 | -0.20% | 9.88 | 10.03 | 19736 | 1962 | 0.93% |
| 2025-05-20 | 9.95 | 9.99 | 0.04 | 0.40% | 9.85 | 9.99 | 31902 | 3170 | 1.50% |
| 2025-05-19 | 9.84 | 9.95 | 0.17 | 1.74% | 9.78 | 9.97 | 35294 | 3493 | 1.65% |
| 2025-05-16 | 9.70 | 9.78 | 0.06 | 0.62% | 9.67 | 9.82 | 20259 | 1976 | 0.95% |
| 2025-05-15 | 9.66 | 9.72 | 0.06 | 0.62% | 9.60 | 9.76 | 22916 | 2218 | 1.07% |
| 2025-05-14 | 9.70 | 9.66 | -0.07 | -0.72% | 9.58 | 9.77 | 24987 | 2415 | 1.17% |
| 2025-05-13 | 9.76 | 9.73 | -0.04 | -0.41% | 9.70 | 9.89 | 28771 | 2810 | 1.35% |
| 2025-05-12 | 9.93 | 9.77 | -0.04 | -0.41% | 9.70 | 9.95 | 25707 | 2511 | 1.21% |
| 2025-05-09 | 9.95 | 9.81 | -0.10 | -1.01% | 9.72 | 9.99 | 30104 | 2955 | 1.41% |
| 2025-05-08 | 9.73 | 9.91 | 0.16 | 1.64% | 9.68 | 9.92 | 43777 | 4300 | 2.05% |
| 2025-05-07 | 9.88 | 9.75 | -0.02 | -0.20% | 9.71 | 10.05 | 42706 | 4210 | 2.00% |
| 2025-05-06 | 9.69 | 9.77 | 0.21 | 2.20% | 9.64 | 9.80 | 47814 | 4650 | 2.24% |
| 2025-04-30 | 9.58 | 9.56 | 0.02 | 0.21% | 9.54 | 9.77 | 33554 | 3227 | 1.57% |
| 2025-04-29 | 9.38 | 9.54 | 0.16 | 1.71% | 9.31 | 9.62 | 42087 | 3995 | 1.97% |
| 2025-04-28 | 9.62 | 9.38 | -0.28 | -2.90% | 9.28 | 9.69 | 49489 | 4658 | 2.32% |
| 2025-04-25 | 9.70 | 9.66 | -0.04 | -0.41% | 9.65 | 9.98 | 59577 | 5852 | 2.79% |
| 2025-04-24 | 9.62 | 9.70 | 0.04 | 0.41% | 9.59 | 9.88 | 45533 | 4428 | 2.13% |