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 | 10.18 | 10.30 | 0.16 | 1.58% | 10.15 | 10.63 | 440382 | 45832 | 4.75% |
| 2025-07-31 | 10.44 | 10.14 | -0.41 | -3.89% | 10.07 | 10.58 | 424808 | 43669 | 4.58% |
| 2025-07-30 | 10.70 | 10.55 | -0.24 | -2.22% | 10.42 | 10.85 | 373595 | 39727 | 4.03% |
| 2025-07-29 | 10.61 | 10.79 | 0.18 | 1.70% | 10.43 | 10.79 | 366569 | 38925 | 3.96% |
| 2025-07-28 | 10.60 | 10.61 | -0.11 | -1.03% | 10.46 | 10.68 | 300708 | 31798 | 3.24% |
| 2025-07-25 | 10.88 | 10.72 | -0.19 | -1.74% | 10.65 | 10.95 | 423887 | 45635 | 4.57% |
| 2025-07-24 | 10.40 | 10.91 | 0.45 | 4.30% | 10.36 | 10.92 | 737103 | 79336 | 7.95% |
| 2025-07-23 | 10.80 | 10.46 | -0.28 | -2.61% | 10.45 | 10.92 | 555874 | 59337 | 6.00% |
| 2025-07-22 | 10.50 | 10.74 | 0.20 | 1.90% | 10.38 | 10.83 | 617005 | 65697 | 6.66% |
| 2025-07-21 | 10.31 | 10.54 | 0.22 | 2.13% | 10.23 | 10.62 | 464872 | 48666 | 5.02% |
| 2025-07-18 | 10.51 | 10.32 | -0.18 | -1.71% | 10.27 | 10.67 | 411511 | 42792 | 4.44% |
| 2025-07-17 | 10.65 | 10.50 | 0.09 | 0.86% | 10.31 | 10.84 | 587425 | 61682 | 6.34% |
| 2025-07-16 | 10.25 | 10.41 | 0.10 | 0.97% | 10.16 | 10.45 | 418722 | 43049 | 4.52% |
| 2025-07-15 | 10.45 | 10.31 | -0.19 | -1.81% | 10.21 | 10.64 | 480132 | 49935 | 5.18% |
| 2025-07-14 | 10.49 | 10.50 | -0.05 | -0.47% | 10.37 | 10.63 | 434191 | 45450 | 4.68% |
| 2025-07-11 | 10.69 | 10.55 | -0.18 | -1.68% | 10.46 | 10.77 | 611087 | 64552 | 6.59% |
| 2025-07-10 | 10.48 | 10.73 | 0.20 | 1.90% | 10.48 | 11.07 | 1049258 | 113445 | 11.32% |
| 2025-07-09 | 10.51 | 10.53 | -0.07 | -0.66% | 10.45 | 10.82 | 823176 | 87321 | 8.88% |
| 2025-07-08 | 9.93 | 10.60 | 0.62 | 6.21% | 9.89 | 10.75 | 1111583 | 116077 | 11.99% |
| 2025-07-07 | 9.91 | 9.98 | -0.16 | -1.58% | 9.81 | 10.18 | 427571 | 42781 | 4.61% |
| 2025-07-04 | 10.37 | 10.14 | 0.07 | 0.70% | 9.90 | 10.50 | 750139 | 75936 | 8.09% |
| 2025-07-03 | 10.16 | 10.07 | -0.37 | -3.54% | 9.92 | 10.26 | 924744 | 92807 | 9.98% |
| 2025-07-02 | 9.80 | 10.44 | 1.00 | 10.59% | 9.56 | 10.98 | 1445454 | 148223 | 15.60% |
| 2025-07-01 | 9.50 | 9.44 | -0.14 | -1.46% | 9.31 | 9.51 | 248213 | 23353 | 2.68% |
| 2025-06-30 | 9.56 | 9.58 | 0.32 | 3.46% | 9.41 | 9.66 | 423425 | 40329 | 4.57% |
| 2025-06-27 | 9.18 | 9.26 | 0.13 | 1.42% | 9.17 | 9.47 | 304956 | 28412 | 3.29% |
| 2025-06-26 | 9.24 | 9.13 | -0.11 | -1.19% | 9.13 | 9.39 | 281628 | 26075 | 3.04% |
| 2025-06-25 | 9.19 | 9.24 | 0.06 | 0.65% | 9.07 | 9.24 | 257276 | 23578 | 2.78% |
| 2025-06-24 | 8.95 | 9.18 | 0.22 | 2.46% | 8.91 | 9.18 | 265740 | 24157 | 2.87% |
| 2025-06-23 | 8.70 | 8.96 | 0.06 | 0.67% | 8.58 | 8.97 | 289383 | 25558 | 3.12% |
| 2025-06-20 | 8.86 | 8.90 | 0.12 | 1.37% | 8.85 | 9.35 | 442106 | 40221 | 4.77% |
| 2025-06-19 | 8.94 | 8.78 | -0.15 | -1.68% | 8.76 | 9.03 | 187214 | 16591 | 2.02% |
| 2025-06-18 | 8.96 | 8.93 | -0.10 | -1.11% | 8.91 | 9.05 | 154995 | 13885 | 1.67% |
| 2025-06-17 | 8.95 | 9.03 | 0.03 | 0.33% | 8.87 | 9.10 | 214729 | 19314 | 2.32% |
| 2025-06-16 | 8.75 | 9.00 | 0.24 | 2.74% | 8.67 | 9.01 | 295281 | 26254 | 3.19% |
| 2025-06-13 | 9.17 | 8.76 | -0.48 | -5.19% | 8.70 | 9.21 | 659990 | 58645 | 7.12% |
| 2025-06-12 | 9.52 | 9.24 | -0.33 | -3.45% | 9.18 | 9.53 | 421510 | 39114 | 4.55% |
| 2025-06-11 | 9.55 | 9.57 | 0.04 | 0.42% | 9.54 | 9.74 | 264474 | 25520 | 2.85% |
| 2025-06-10 | 9.66 | 9.53 | -0.14 | -1.45% | 9.45 | 9.75 | 232400 | 22324 | 2.51% |
| 2025-06-09 | 9.41 | 9.67 | 0.26 | 2.76% | 9.40 | 9.68 | 201800 | 19349 | 2.18% |
| 2025-06-06 | 9.53 | 9.41 | -0.08 | -0.84% | 9.40 | 9.54 | 138435 | 13103 | 1.49% |
| 2025-06-05 | 9.54 | 9.49 | -0.04 | -0.42% | 9.40 | 9.58 | 124696 | 11819 | 1.35% |
| 2025-06-04 | 9.45 | 9.53 | 0.09 | 0.95% | 9.43 | 9.59 | 130694 | 12458 | 1.41% |
| 2025-06-03 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.51 | 118799 | 11221 | 1.28% |
| 2025-05-30 | 9.62 | 9.44 | -0.20 | -2.07% | 9.42 | 9.62 | 149262 | 14150 | 1.61% |
| 2025-05-29 | 9.55 | 9.64 | 0.10 | 1.05% | 9.54 | 9.67 | 128522 | 12376 | 1.39% |
| 2025-05-28 | 9.67 | 9.54 | -0.12 | -1.24% | 9.51 | 9.71 | 123959 | 11875 | 1.34% |
| 2025-05-27 | 9.70 | 9.66 | -0.08 | -0.82% | 9.56 | 9.71 | 150964 | 14522 | 1.63% |
| 2025-05-26 | 9.60 | 9.74 | 0.11 | 1.14% | 9.60 | 9.82 | 156936 | 15227 | 1.69% |
| 2025-05-23 | 9.87 | 9.63 | -0.29 | -2.92% | 9.60 | 9.98 | 262702 | 25695 | 2.83% |
| 2025-05-22 | 9.95 | 9.92 | -0.03 | -0.30% | 9.78 | 10.10 | 283623 | 28164 | 3.06% |
| 2025-05-21 | 10.01 | 9.95 | -0.06 | -0.60% | 9.92 | 10.10 | 234466 | 23424 | 2.53% |
| 2025-05-20 | 10.09 | 10.01 | -0.08 | -0.79% | 9.92 | 10.10 | 243584 | 24298 | 2.63% |
| 2025-05-19 | 10.00 | 10.09 | -0.01 | -0.10% | 10.00 | 10.15 | 210814 | 21199 | 2.27% |
| 2025-05-16 | 10.30 | 10.10 | -0.12 | -1.17% | 10.08 | 10.32 | 282416 | 28665 | 3.05% |
| 2025-05-15 | 10.51 | 10.22 | -0.39 | -3.68% | 10.16 | 10.58 | 443939 | 45625 | 4.79% |
| 2025-05-14 | 10.52 | 10.61 | -0.56 | -5.01% | 10.36 | 10.72 | 899836 | 94696 | 9.71% |
| 2025-05-13 | 9.70 | 11.17 | 1.62 | 16.96% | 9.63 | 11.46 | 1172932 | 129823 | 12.66% |
| 2025-05-12 | 9.44 | 9.55 | 0.25 | 2.69% | 9.34 | 9.62 | 165911 | 15729 | 1.79% |
| 2025-05-09 | 9.56 | 9.30 | -0.28 | -2.92% | 9.26 | 9.58 | 138348 | 12927 | 1.49% |
| 2025-05-08 | 9.35 | 9.58 | 0.18 | 1.91% | 9.33 | 9.71 | 197299 | 18837 | 2.13% |
| 2025-05-07 | 9.41 | 9.40 | 0.09 | 0.97% | 9.32 | 9.55 | 199831 | 18821 | 2.16% |
| 2025-05-06 | 8.93 | 9.31 | 0.46 | 5.20% | 8.88 | 9.31 | 200467 | 18333 | 2.16% |
| 2025-04-30 | 8.70 | 8.85 | 0.15 | 1.72% | 8.68 | 8.96 | 146451 | 13000 | 1.58% |
| 2025-04-29 | 8.68 | 8.70 | -0.02 | -0.23% | 8.68 | 8.83 | 112185 | 9813 | 1.21% |
| 2025-04-28 | 8.79 | 8.72 | -0.05 | -0.57% | 8.65 | 8.85 | 101192 | 8875 | 1.09% |
| 2025-04-25 | 8.73 | 8.77 | 0.05 | 0.57% | 8.71 | 8.85 | 104016 | 9143 | 1.12% |
| 2025-04-24 | 8.91 | 8.72 | -0.18 | -2.02% | 8.71 | 8.94 | 128125 | 11280 | 1.38% |