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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 10.71 | 10.93 | 0.22 | 2.05% | 10.68 | 11.19 | 1641453 | 180649 | 7.17% |
| 2025-07-30 | 10.89 | 10.71 | -0.22 | -2.01% | 10.61 | 10.89 | 628626 | 67633 | 2.75% |
| 2025-07-29 | 10.88 | 10.93 | 0.00 | 0.00% | 10.71 | 10.93 | 684491 | 74017 | 2.99% |
| 2025-07-28 | 11.00 | 10.93 | -0.06 | -0.55% | 10.78 | 11.02 | 789451 | 86105 | 3.45% |
| 2025-07-25 | 10.90 | 10.99 | 0.17 | 1.57% | 10.78 | 11.06 | 1010728 | 110518 | 4.42% |
| 2025-07-24 | 10.62 | 10.82 | 0.14 | 1.31% | 10.61 | 10.82 | 611153 | 65606 | 2.67% |
| 2025-07-23 | 10.56 | 10.68 | 0.08 | 0.75% | 10.54 | 10.82 | 736234 | 78575 | 3.22% |
| 2025-07-22 | 10.68 | 10.60 | -0.10 | -0.93% | 10.55 | 10.69 | 546385 | 57997 | 2.39% |
| 2025-07-21 | 10.72 | 10.70 | -0.07 | -0.65% | 10.63 | 10.79 | 616230 | 65926 | 2.69% |
| 2025-07-18 | 10.78 | 10.77 | 0.02 | 0.19% | 10.71 | 10.89 | 649032 | 70006 | 2.84% |
| 2025-07-17 | 10.61 | 10.75 | 0.13 | 1.22% | 10.53 | 10.75 | 618553 | 66030 | 2.70% |
| 2025-07-16 | 10.70 | 10.62 | 0.00 | 0.00% | 10.56 | 10.85 | 823074 | 88073 | 3.60% |
| 2025-07-15 | 10.30 | 10.62 | 0.31 | 3.01% | 10.28 | 10.62 | 989924 | 103916 | 4.33% |
| 2025-07-14 | 10.29 | 10.31 | 0.03 | 0.29% | 10.25 | 10.38 | 520566 | 53664 | 2.28% |
| 2025-07-11 | 10.36 | 10.28 | -0.27 | -2.56% | 10.02 | 10.39 | 1209200 | 123359 | 5.29% |
| 2025-07-10 | 10.55 | 10.55 | 0.00 | 0.00% | 10.45 | 10.62 | 381688 | 40215 | 1.67% |
| 2025-07-09 | 10.64 | 10.55 | -0.09 | -0.85% | 10.53 | 10.66 | 389488 | 41243 | 1.70% |
| 2025-07-08 | 10.35 | 10.64 | 0.26 | 2.50% | 10.31 | 10.65 | 571606 | 60253 | 2.50% |
| 2025-07-07 | 10.46 | 10.38 | -0.15 | -1.42% | 10.33 | 10.52 | 485409 | 50552 | 2.12% |
| 2025-07-04 | 10.48 | 10.53 | 0.04 | 0.38% | 10.43 | 10.70 | 685550 | 72653 | 3.00% |
| 2025-07-03 | 10.40 | 10.49 | 0.10 | 0.96% | 10.38 | 10.53 | 364648 | 38194 | 1.59% |
| 2025-07-02 | 10.49 | 10.39 | -0.16 | -1.52% | 10.29 | 10.52 | 480407 | 49899 | 2.10% |
| 2025-07-01 | 10.67 | 10.55 | -0.17 | -1.59% | 10.46 | 10.70 | 519332 | 54779 | 2.27% |
| 2025-06-30 | 10.55 | 10.72 | 0.18 | 1.71% | 10.53 | 10.78 | 614200 | 65670 | 2.68% |
| 2025-06-27 | 10.53 | 10.54 | 0.01 | 0.09% | 10.38 | 10.70 | 604070 | 63824 | 2.64% |
| 2025-06-26 | 10.47 | 10.53 | -0.13 | -1.22% | 10.41 | 10.70 | 742284 | 78424 | 3.24% |
| 2025-06-25 | 10.42 | 10.66 | 0.25 | 2.40% | 10.38 | 10.75 | 807859 | 85627 | 3.53% |
| 2025-06-24 | 10.12 | 10.41 | 0.38 | 3.79% | 10.05 | 10.43 | 708817 | 73174 | 3.10% |
| 2025-06-23 | 9.81 | 10.03 | 0.14 | 1.42% | 9.80 | 10.07 | 420154 | 41805 | 1.84% |
| 2025-06-20 | 9.99 | 9.89 | -0.11 | -1.10% | 9.87 | 10.08 | 386183 | 38395 | 1.69% |
| 2025-06-19 | 10.17 | 10.00 | -0.20 | -1.96% | 9.98 | 10.27 | 430724 | 43521 | 1.88% |
| 2025-06-18 | 10.20 | 10.20 | -0.01 | -0.10% | 10.12 | 10.27 | 339726 | 34634 | 1.48% |
| 2025-06-17 | 10.30 | 10.21 | -0.07 | -0.68% | 10.17 | 10.33 | 340974 | 34869 | 1.49% |
| 2025-06-16 | 10.20 | 10.28 | 0.04 | 0.39% | 10.17 | 10.35 | 392273 | 40371 | 1.71% |
| 2025-06-13 | 10.41 | 10.24 | -0.24 | -2.29% | 10.20 | 10.45 | 541035 | 55594 | 2.36% |
| 2025-06-12 | 10.44 | 10.48 | -0.01 | -0.10% | 10.36 | 10.60 | 368431 | 38731 | 1.61% |
| 2025-06-11 | 10.46 | 10.49 | 0.03 | 0.29% | 10.40 | 10.56 | 414622 | 43500 | 1.81% |
| 2025-06-10 | 10.78 | 10.46 | -0.30 | -2.79% | 10.31 | 10.83 | 646842 | 67911 | 2.83% |
| 2025-06-09 | 10.85 | 10.76 | -0.02 | -0.19% | 10.71 | 10.88 | 500071 | 53924 | 2.19% |
| 2025-06-06 | 10.74 | 10.78 | 0.03 | 0.28% | 10.66 | 10.90 | 523229 | 56372 | 2.29% |
| 2025-06-05 | 10.51 | 10.75 | 0.28 | 2.67% | 10.46 | 10.82 | 630501 | 67095 | 2.76% |
| 2025-06-04 | 10.40 | 10.47 | 0.11 | 1.06% | 10.32 | 10.56 | 352980 | 36996 | 1.54% |
| 2025-06-03 | 10.35 | 10.36 | -0.06 | -0.58% | 10.30 | 10.54 | 347308 | 36274 | 1.52% |
| 2025-05-30 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.63 | 379390 | 39655 | 1.66% |
| 2025-05-29 | 10.46 | 10.63 | 0.20 | 1.92% | 10.41 | 10.70 | 428141 | 45399 | 1.87% |
| 2025-05-28 | 10.56 | 10.43 | -0.10 | -0.95% | 10.38 | 10.64 | 314486 | 32868 | 1.37% |
| 2025-05-27 | 10.61 | 10.53 | -0.09 | -0.85% | 10.49 | 10.63 | 294582 | 31044 | 1.29% |
| 2025-05-26 | 10.45 | 10.62 | 0.21 | 2.02% | 10.44 | 10.62 | 433287 | 45742 | 1.89% |
| 2025-05-23 | 10.76 | 10.41 | -0.51 | -4.67% | 10.40 | 10.76 | 848595 | 89669 | 3.71% |
| 2025-05-22 | 11.21 | 11.17 | -0.08 | -0.71% | 11.13 | 11.32 | 395935 | 44405 | 1.73% |
| 2025-05-21 | 11.41 | 11.25 | -0.12 | -1.06% | 11.22 | 11.45 | 398181 | 44898 | 1.74% |
| 2025-05-20 | 11.29 | 11.37 | 0.04 | 0.35% | 11.18 | 11.39 | 412891 | 46660 | 1.80% |
| 2025-05-19 | 11.26 | 11.33 | 0.07 | 0.62% | 11.12 | 11.39 | 415070 | 46756 | 1.81% |
| 2025-05-16 | 11.27 | 11.26 | -0.04 | -0.35% | 11.20 | 11.39 | 388318 | 43930 | 1.70% |
| 2025-05-15 | 11.65 | 11.30 | -0.40 | -3.42% | 11.28 | 11.70 | 554783 | 63260 | 2.43% |
| 2025-05-14 | 11.61 | 11.70 | 0.07 | 0.60% | 11.54 | 11.80 | 606354 | 70808 | 2.65% |
| 2025-05-13 | 11.88 | 11.63 | -0.10 | -0.85% | 11.60 | 11.89 | 557391 | 65502 | 2.44% |
| 2025-05-12 | 11.76 | 11.73 | 0.10 | 0.86% | 11.64 | 11.80 | 520323 | 60947 | 2.27% |
| 2025-05-09 | 11.88 | 11.63 | -0.28 | -2.35% | 11.51 | 11.88 | 726479 | 84592 | 3.18% |
| 2025-05-08 | 11.87 | 11.91 | -0.02 | -0.17% | 11.84 | 11.99 | 601880 | 71745 | 2.63% |
| 2025-05-07 | 12.17 | 11.93 | -0.05 | -0.42% | 11.81 | 12.23 | 979832 | 117220 | 4.28% |
| 2025-05-06 | 11.80 | 11.98 | 0.33 | 2.83% | 11.72 | 12.08 | 1041470 | 124323 | 4.55% |
| 2025-04-30 | 11.42 | 11.65 | 0.37 | 3.28% | 11.28 | 11.75 | 1005798 | 116686 | 4.40% |
| 2025-04-29 | 11.05 | 11.28 | 0.17 | 1.53% | 10.97 | 11.35 | 759580 | 85356 | 3.32% |
| 2025-04-28 | 11.15 | 11.11 | -0.03 | -0.27% | 11.10 | 11.28 | 606677 | 67772 | 2.65% |
| 2025-04-25 | 11.10 | 11.14 | 0.17 | 1.55% | 11.08 | 11.33 | 760755 | 85291 | 3.33% |
| 2025-04-24 | 11.16 | 10.97 | -0.20 | -1.79% | 10.93 | 11.19 | 684864 | 75605 | 2.99% |
| 2025-04-23 | 11.13 | 11.17 | 0.14 | 1.27% | 11.06 | 11.29 | 843182 | 94243 | 3.69% |