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 | 10.29 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 49851 | 5134 | 1.90% |
| 2025-07-31 | 10.51 | 10.28 | -0.26 | -2.47% | 10.25 | 10.56 | 77123 | 8020 | 2.95% |
| 2025-07-30 | 10.71 | 10.54 | -0.18 | -1.68% | 10.46 | 10.73 | 69027 | 7323 | 2.64% |
| 2025-07-29 | 10.70 | 10.72 | 0.01 | 0.09% | 10.60 | 10.74 | 55644 | 5935 | 2.13% |
| 2025-07-28 | 10.76 | 10.71 | -0.04 | -0.37% | 10.60 | 10.84 | 62978 | 6744 | 2.41% |
| 2025-07-25 | 10.92 | 10.75 | -0.13 | -1.19% | 10.71 | 10.95 | 78182 | 8434 | 2.99% |
| 2025-07-24 | 10.67 | 10.88 | 0.42 | 4.02% | 10.62 | 11.06 | 155226 | 16834 | 5.93% |
| 2025-07-23 | 10.45 | 10.46 | -0.03 | -0.29% | 10.38 | 10.57 | 56122 | 5884 | 2.14% |
| 2025-07-22 | 10.44 | 10.49 | 0.05 | 0.48% | 10.28 | 10.64 | 82802 | 8632 | 3.16% |
| 2025-07-21 | 10.48 | 10.44 | 0.03 | 0.29% | 10.39 | 10.48 | 55622 | 5799 | 2.12% |
| 2025-07-18 | 10.57 | 10.41 | -0.13 | -1.23% | 10.37 | 10.61 | 72522 | 7598 | 2.77% |
| 2025-07-17 | 10.70 | 10.54 | -0.15 | -1.40% | 10.50 | 10.76 | 78109 | 8273 | 2.98% |
| 2025-07-16 | 10.52 | 10.69 | 0.19 | 1.81% | 10.52 | 10.76 | 91437 | 9736 | 3.49% |
| 2025-07-15 | 10.58 | 10.50 | -0.05 | -0.47% | 10.45 | 10.73 | 87673 | 9270 | 3.35% |
| 2025-07-14 | 10.66 | 10.55 | -0.28 | -2.59% | 10.34 | 10.76 | 133004 | 13948 | 5.08% |
| 2025-07-11 | 11.00 | 10.83 | -0.07 | -0.64% | 10.78 | 11.18 | 133335 | 14568 | 5.09% |
| 2025-07-10 | 10.91 | 10.90 | -0.10 | -0.91% | 10.71 | 11.27 | 153662 | 16802 | 5.87% |
| 2025-07-09 | 10.30 | 11.00 | 0.71 | 6.90% | 10.19 | 11.17 | 243945 | 26177 | 9.32% |
| 2025-07-08 | 10.20 | 10.29 | -0.01 | -0.10% | 10.10 | 10.44 | 124744 | 12819 | 4.76% |
| 2025-07-07 | 9.87 | 10.30 | 0.54 | 5.53% | 9.77 | 10.48 | 179699 | 18372 | 6.86% |
| 2025-07-04 | 9.80 | 9.76 | -0.12 | -1.21% | 9.75 | 9.95 | 67270 | 6610 | 2.57% |
| 2025-07-03 | 9.90 | 9.88 | -0.01 | -0.10% | 9.85 | 10.04 | 64819 | 6425 | 2.48% |
| 2025-07-02 | 9.81 | 9.89 | 0.08 | 0.82% | 9.69 | 9.89 | 62882 | 6161 | 2.40% |
| 2025-07-01 | 9.84 | 9.81 | -0.03 | -0.30% | 9.70 | 9.88 | 59755 | 5846 | 2.28% |
| 2025-06-30 | 9.73 | 9.84 | 0.16 | 1.65% | 9.70 | 9.96 | 78554 | 7725 | 3.00% |
| 2025-06-27 | 9.74 | 9.68 | -0.04 | -0.41% | 9.65 | 9.82 | 55854 | 5431 | 2.13% |
| 2025-06-26 | 9.67 | 9.72 | 0.06 | 0.62% | 9.56 | 9.85 | 69545 | 6767 | 2.66% |
| 2025-06-25 | 9.66 | 9.66 | 0.02 | 0.21% | 9.58 | 9.75 | 68356 | 6592 | 2.61% |
| 2025-06-24 | 9.36 | 9.64 | 0.30 | 3.21% | 9.36 | 9.71 | 60062 | 5759 | 2.29% |
| 2025-06-23 | 9.10 | 9.34 | 0.15 | 1.63% | 9.06 | 9.37 | 45495 | 4214 | 1.74% |
| 2025-06-20 | 9.51 | 9.19 | -0.30 | -3.16% | 9.18 | 9.62 | 70954 | 6651 | 2.71% |
| 2025-06-19 | 9.74 | 9.49 | -0.27 | -2.77% | 9.45 | 9.83 | 80090 | 7703 | 3.06% |
| 2025-06-18 | 9.78 | 9.76 | -0.21 | -2.11% | 9.69 | 9.90 | 57375 | 5607 | 2.19% |
| 2025-06-17 | 10.10 | 9.97 | -0.08 | -0.80% | 9.82 | 10.15 | 72798 | 7242 | 2.78% |
| 2025-06-16 | 9.50 | 10.05 | 0.47 | 4.91% | 9.48 | 10.08 | 111259 | 10984 | 4.25% |
| 2025-06-13 | 9.91 | 9.58 | -0.36 | -3.62% | 9.56 | 9.91 | 104055 | 10082 | 3.97% |
| 2025-06-12 | 10.07 | 9.94 | -0.11 | -1.09% | 9.86 | 10.15 | 81520 | 8133 | 3.11% |
| 2025-06-11 | 9.92 | 10.05 | 0.12 | 1.21% | 9.85 | 10.10 | 89246 | 8891 | 3.41% |
| 2025-06-10 | 9.73 | 9.93 | 0.23 | 2.37% | 9.65 | 10.07 | 124167 | 12302 | 4.74% |
| 2025-06-09 | 9.55 | 9.70 | 0.18 | 1.89% | 9.54 | 9.76 | 64436 | 6224 | 2.46% |
| 2025-06-06 | 9.51 | 9.52 | -0.02 | -0.21% | 9.43 | 9.64 | 58505 | 5572 | 2.23% |
| 2025-06-05 | 9.69 | 9.54 | -0.08 | -0.83% | 9.50 | 9.73 | 70873 | 6797 | 2.71% |
| 2025-06-04 | 9.53 | 9.62 | 0.06 | 0.63% | 9.46 | 9.73 | 62106 | 5974 | 2.37% |
| 2025-06-03 | 9.42 | 9.56 | 0.01 | 0.10% | 9.41 | 9.75 | 74691 | 7155 | 2.85% |
| 2025-05-30 | 9.76 | 9.55 | -0.28 | -2.85% | 9.53 | 9.95 | 87830 | 8531 | 3.35% |
| 2025-05-29 | 9.76 | 9.83 | 0.09 | 0.92% | 9.73 | 9.95 | 70271 | 6925 | 2.68% |
| 2025-05-28 | 9.86 | 9.74 | -0.22 | -2.21% | 9.66 | 10.04 | 79005 | 7727 | 3.02% |
| 2025-05-27 | 9.90 | 9.96 | 0.07 | 0.71% | 9.82 | 10.08 | 69874 | 6968 | 2.67% |
| 2025-05-26 | 9.65 | 9.89 | 0.22 | 2.28% | 9.58 | 10.07 | 83818 | 8276 | 3.20% |
| 2025-05-23 | 10.09 | 9.67 | -0.43 | -4.26% | 9.66 | 10.16 | 125494 | 12406 | 4.79% |
| 2025-05-22 | 10.20 | 10.10 | -0.20 | -1.94% | 10.02 | 10.44 | 129761 | 13240 | 4.96% |
| 2025-05-21 | 10.15 | 10.30 | 0.21 | 2.08% | 10.09 | 10.61 | 166295 | 17198 | 6.35% |
| 2025-05-20 | 9.91 | 10.09 | -0.04 | -0.39% | 9.75 | 10.29 | 174187 | 17446 | 6.65% |
| 2025-05-19 | 9.70 | 10.13 | 0.68 | 7.20% | 9.62 | 10.38 | 205205 | 20521 | 7.84% |
| 2025-05-16 | 9.43 | 9.45 | -0.02 | -0.21% | 9.36 | 9.61 | 64358 | 6094 | 2.46% |
| 2025-05-15 | 9.50 | 9.47 | 0.02 | 0.21% | 9.32 | 9.65 | 95450 | 9088 | 3.65% |
| 2025-05-14 | 9.35 | 9.45 | 0.11 | 1.18% | 9.30 | 9.50 | 91047 | 8559 | 3.48% |
| 2025-05-13 | 9.63 | 9.34 | -0.22 | -2.30% | 9.33 | 9.96 | 178995 | 17247 | 6.84% |
| 2025-05-12 | 9.42 | 9.56 | 0.21 | 2.25% | 9.36 | 9.60 | 124071 | 11758 | 4.74% |
| 2025-05-09 | 9.26 | 9.35 | 0.11 | 1.19% | 9.05 | 9.94 | 221644 | 21015 | 8.46% |
| 2025-05-08 | 9.00 | 9.24 | 0.23 | 2.55% | 8.97 | 9.30 | 123959 | 11401 | 4.73% |
| 2025-05-07 | 8.85 | 9.01 | 0.19 | 2.15% | 8.85 | 9.24 | 168213 | 15229 | 6.42% |
| 2025-05-06 | 8.39 | 8.82 | 0.35 | 4.13% | 8.39 | 9.04 | 151861 | 13297 | 5.80% |
| 2025-04-30 | 8.20 | 8.47 | 0.29 | 3.55% | 8.20 | 8.60 | 134094 | 11288 | 5.12% |
| 2025-04-29 | 8.21 | 8.18 | -0.15 | -1.80% | 8.10 | 8.33 | 110984 | 9118 | 4.24% |
| 2025-04-28 | 8.54 | 8.33 | -0.31 | -3.59% | 8.20 | 8.56 | 147272 | 12302 | 5.62% |
| 2025-04-25 | 8.61 | 8.64 | 0.22 | 2.61% | 8.61 | 8.78 | 137531 | 11969 | 5.25% |
| 2025-04-24 | 8.76 | 8.42 | -0.34 | -3.88% | 8.36 | 8.79 | 167352 | 14260 | 6.39% |