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 | 10.17 | 10.34 | 0.18 | 1.77% | 10.07 | 10.44 | 518347 | 53202 | 5.72% |
| 2025-07-31 | 10.10 | 10.16 | 0.02 | 0.20% | 10.06 | 10.33 | 405819 | 41418 | 4.48% |
| 2025-07-30 | 10.28 | 10.14 | -0.11 | -1.07% | 10.06 | 10.37 | 353694 | 36157 | 3.90% |
| 2025-07-29 | 10.24 | 10.25 | -0.04 | -0.39% | 10.04 | 10.26 | 276883 | 28111 | 3.06% |
| 2025-07-28 | 10.25 | 10.29 | 0.04 | 0.39% | 10.10 | 10.30 | 325241 | 33218 | 3.59% |
| 2025-07-25 | 10.14 | 10.25 | 0.13 | 1.28% | 10.05 | 10.49 | 434405 | 44508 | 4.80% |
| 2025-07-24 | 9.98 | 10.12 | 0.18 | 1.81% | 9.95 | 10.13 | 233889 | 23471 | 2.58% |
| 2025-07-23 | 10.04 | 9.94 | -0.09 | -0.90% | 9.93 | 10.07 | 256830 | 25657 | 2.84% |
| 2025-07-22 | 10.19 | 10.03 | -0.19 | -1.86% | 9.96 | 10.22 | 327766 | 32941 | 3.62% |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.11 | 10.25 | 243713 | 24827 | 2.69% |
| 2025-07-18 | 10.26 | 10.20 | -0.04 | -0.39% | 10.18 | 10.43 | 277273 | 28479 | 3.06% |
| 2025-07-17 | 10.07 | 10.24 | 0.17 | 1.69% | 10.01 | 10.26 | 334314 | 33994 | 3.69% |
| 2025-07-16 | 10.13 | 10.07 | -0.05 | -0.49% | 10.04 | 10.32 | 349157 | 35532 | 3.85% |
| 2025-07-15 | 10.01 | 10.12 | 0.06 | 0.60% | 9.87 | 10.14 | 400728 | 40078 | 4.42% |
| 2025-07-14 | 10.25 | 10.06 | -0.60 | -5.63% | 9.97 | 10.30 | 660814 | 66584 | 7.30% |
| 2025-07-11 | 10.26 | 10.66 | 0.41 | 4.00% | 10.21 | 10.75 | 788767 | 83557 | 8.71% |
| 2025-07-10 | 10.27 | 10.25 | -0.09 | -0.87% | 10.22 | 10.36 | 249883 | 25704 | 2.76% |
| 2025-07-09 | 10.46 | 10.34 | -0.12 | -1.15% | 10.31 | 10.49 | 329785 | 34246 | 3.64% |
| 2025-07-08 | 10.28 | 10.46 | 0.18 | 1.75% | 10.19 | 10.49 | 387359 | 40240 | 4.28% |
| 2025-07-07 | 10.19 | 10.28 | 0.06 | 0.59% | 10.17 | 10.38 | 291468 | 29930 | 3.22% |
| 2025-07-04 | 10.35 | 10.22 | -0.13 | -1.26% | 10.16 | 10.46 | 475720 | 49142 | 5.25% |
| 2025-07-03 | 10.34 | 10.35 | -0.01 | -0.10% | 10.24 | 10.46 | 358743 | 37064 | 3.96% |
| 2025-07-02 | 10.62 | 10.36 | -0.20 | -1.89% | 10.28 | 10.64 | 443366 | 46291 | 4.89% |
| 2025-07-01 | 10.88 | 10.56 | -0.34 | -3.12% | 10.40 | 10.92 | 746013 | 79051 | 8.24% |
| 2025-06-30 | 10.86 | 10.90 | -0.08 | -0.73% | 10.80 | 11.15 | 685591 | 74915 | 7.57% |
| 2025-06-27 | 11.16 | 10.98 | -0.11 | -0.99% | 10.81 | 11.53 | 1292944 | 143574 | 14.27% |
| 2025-06-26 | 10.05 | 11.09 | 1.04 | 10.35% | 9.93 | 11.10 | 1381182 | 147501 | 15.25% |
| 2025-06-25 | 9.85 | 10.05 | 0.24 | 2.45% | 9.70 | 10.06 | 344001 | 34177 | 3.80% |
| 2025-06-24 | 9.56 | 9.81 | 0.23 | 2.40% | 9.56 | 9.84 | 279075 | 27241 | 3.08% |
| 2025-06-23 | 9.12 | 9.58 | 0.39 | 4.24% | 9.08 | 9.63 | 247713 | 23342 | 2.73% |
| 2025-06-20 | 9.42 | 9.19 | -0.25 | -2.65% | 9.18 | 9.49 | 203851 | 18937 | 2.25% |
| 2025-06-19 | 9.72 | 9.44 | -0.28 | -2.88% | 9.41 | 9.80 | 229459 | 21961 | 2.53% |
| 2025-06-18 | 9.69 | 9.72 | -0.03 | -0.31% | 9.64 | 9.78 | 168257 | 16345 | 1.86% |
| 2025-06-17 | 9.65 | 9.75 | 0.10 | 1.04% | 9.57 | 9.85 | 223729 | 21745 | 2.47% |
| 2025-06-16 | 9.41 | 9.65 | 0.23 | 2.44% | 9.39 | 9.67 | 213957 | 20530 | 2.36% |
| 2025-06-13 | 9.73 | 9.42 | -0.34 | -3.48% | 9.41 | 9.73 | 237688 | 22653 | 2.62% |
| 2025-06-12 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.88 | 211875 | 20689 | 2.34% |
| 2025-06-11 | 9.63 | 9.67 | 0.02 | 0.21% | 9.60 | 9.81 | 169083 | 16428 | 1.87% |
| 2025-06-10 | 9.88 | 9.65 | -0.24 | -2.43% | 9.50 | 9.94 | 260625 | 25222 | 2.88% |
| 2025-06-09 | 9.85 | 9.89 | 0.09 | 0.92% | 9.78 | 9.95 | 200904 | 19842 | 2.22% |
| 2025-06-06 | 9.90 | 9.80 | -0.09 | -0.91% | 9.74 | 9.92 | 196145 | 19253 | 2.17% |
| 2025-06-05 | 9.66 | 9.89 | 0.26 | 2.70% | 9.63 | 9.90 | 302015 | 29532 | 3.33% |
| 2025-06-04 | 9.57 | 9.63 | 0.07 | 0.73% | 9.52 | 9.68 | 145817 | 14020 | 1.61% |
| 2025-06-03 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.79 | 194113 | 18761 | 2.14% |
| 2025-05-30 | 9.72 | 9.52 | -0.22 | -2.26% | 9.48 | 9.76 | 196930 | 18839 | 2.17% |
| 2025-05-29 | 9.32 | 9.74 | 0.42 | 4.51% | 9.32 | 9.75 | 288071 | 27647 | 3.18% |
| 2025-05-28 | 9.42 | 9.32 | -0.09 | -0.96% | 9.28 | 9.50 | 134441 | 12566 | 1.48% |
| 2025-05-27 | 9.51 | 9.41 | -0.16 | -1.67% | 9.38 | 9.52 | 166504 | 15696 | 1.84% |
| 2025-05-26 | 9.45 | 9.57 | 0.22 | 2.35% | 9.45 | 9.69 | 198975 | 19011 | 2.20% |
| 2025-05-23 | 9.60 | 9.35 | -0.27 | -2.81% | 9.35 | 9.73 | 218435 | 20816 | 2.41% |
| 2025-05-22 | 9.70 | 9.62 | -0.12 | -1.23% | 9.58 | 9.83 | 144050 | 13934 | 1.59% |
| 2025-05-21 | 9.97 | 9.74 | -0.17 | -1.72% | 9.71 | 9.97 | 155953 | 15250 | 1.72% |
| 2025-05-20 | 9.82 | 9.91 | 0.03 | 0.30% | 9.73 | 9.95 | 163812 | 16160 | 1.81% |
| 2025-05-19 | 9.80 | 9.88 | 0.11 | 1.13% | 9.60 | 9.89 | 180755 | 17661 | 2.00% |
| 2025-05-16 | 9.75 | 9.77 | -0.03 | -0.31% | 9.66 | 9.88 | 160300 | 15708 | 1.77% |
| 2025-05-15 | 10.16 | 9.80 | -0.40 | -3.92% | 9.79 | 10.18 | 305968 | 30290 | 3.38% |
| 2025-05-14 | 10.12 | 10.20 | 0.07 | 0.69% | 10.04 | 10.30 | 269709 | 27437 | 2.98% |
| 2025-05-13 | 10.42 | 10.13 | -0.12 | -1.17% | 10.10 | 10.43 | 247656 | 25328 | 2.73% |
| 2025-05-12 | 10.14 | 10.25 | 0.20 | 1.99% | 10.10 | 10.25 | 240829 | 24537 | 2.66% |
| 2025-05-09 | 10.33 | 10.05 | -0.24 | -2.33% | 10.01 | 10.35 | 282300 | 28557 | 3.12% |
| 2025-05-08 | 10.15 | 10.29 | 0.10 | 0.98% | 10.10 | 10.35 | 310239 | 31855 | 3.43% |
| 2025-05-07 | 10.36 | 10.19 | -0.04 | -0.39% | 10.03 | 10.50 | 362438 | 37051 | 4.00% |
| 2025-05-06 | 9.95 | 10.23 | 0.40 | 4.07% | 9.92 | 10.27 | 344905 | 35017 | 3.81% |
| 2025-04-30 | 9.73 | 9.83 | 0.13 | 1.34% | 9.69 | 9.96 | 233872 | 23106 | 2.58% |
| 2025-04-29 | 9.50 | 9.70 | 0.14 | 1.46% | 9.41 | 9.75 | 231004 | 22295 | 2.55% |
| 2025-04-28 | 9.60 | 9.56 | -0.40 | -4.02% | 9.45 | 9.70 | 399705 | 38207 | 4.41% |
| 2025-04-25 | 9.82 | 9.96 | 0.18 | 1.84% | 9.79 | 10.07 | 292899 | 29156 | 3.23% |
| 2025-04-24 | 10.08 | 9.78 | -0.31 | -3.07% | 9.75 | 10.11 | 296104 | 29224 | 3.27% |