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 | 10.72 | 10.74 | 0.04 | 0.37% | 10.63 | 10.91 | 201281 | 21665 | 3.32% |
| 2025-07-31 | 10.90 | 10.70 | -0.30 | -2.73% | 10.66 | 11.04 | 282609 | 30627 | 4.66% |
| 2025-07-30 | 10.87 | 11.00 | 0.08 | 0.73% | 10.84 | 11.22 | 305944 | 33751 | 5.05% |
| 2025-07-29 | 10.87 | 10.92 | 0.01 | 0.09% | 10.84 | 10.97 | 180413 | 19682 | 2.98% |
| 2025-07-28 | 10.99 | 10.91 | 0.01 | 0.09% | 10.83 | 10.99 | 202426 | 22091 | 3.34% |
| 2025-07-25 | 11.11 | 10.90 | -0.26 | -2.33% | 10.85 | 11.14 | 325873 | 35721 | 5.37% |
| 2025-07-24 | 11.00 | 11.16 | 0.02 | 0.18% | 10.93 | 11.26 | 415437 | 46002 | 6.85% |
| 2025-07-23 | 10.95 | 11.14 | 0.28 | 2.58% | 10.83 | 11.20 | 554090 | 61425 | 9.14% |
| 2025-07-22 | 10.88 | 10.86 | 0.07 | 0.65% | 10.75 | 11.08 | 411628 | 44891 | 6.79% |
| 2025-07-21 | 10.66 | 10.79 | 0.20 | 1.89% | 10.59 | 10.80 | 224754 | 24112 | 3.71% |
| 2025-07-18 | 10.69 | 10.59 | -0.11 | -1.03% | 10.54 | 10.74 | 179694 | 19041 | 2.96% |
| 2025-07-17 | 10.51 | 10.70 | 0.16 | 1.52% | 10.48 | 10.70 | 172061 | 18288 | 2.84% |
| 2025-07-16 | 10.54 | 10.54 | 0.03 | 0.29% | 10.46 | 10.66 | 147928 | 15640 | 2.44% |
| 2025-07-15 | 10.60 | 10.51 | -0.15 | -1.41% | 10.38 | 10.66 | 243557 | 25521 | 4.02% |
| 2025-07-14 | 10.83 | 10.66 | -0.12 | -1.11% | 10.61 | 10.84 | 170672 | 18216 | 2.81% |
| 2025-07-11 | 10.76 | 10.78 | 0.09 | 0.84% | 10.60 | 10.85 | 215135 | 23103 | 3.55% |
| 2025-07-10 | 10.64 | 10.69 | 0.03 | 0.28% | 10.60 | 10.74 | 184304 | 19669 | 3.04% |
| 2025-07-09 | 10.92 | 10.66 | -0.25 | -2.29% | 10.64 | 10.98 | 271838 | 29416 | 4.48% |
| 2025-07-08 | 10.73 | 10.91 | 0.13 | 1.21% | 10.71 | 10.94 | 225758 | 24508 | 3.72% |
| 2025-07-07 | 10.81 | 10.78 | -0.02 | -0.19% | 10.71 | 10.93 | 192657 | 20765 | 3.18% |
| 2025-07-04 | 11.00 | 10.80 | -0.30 | -2.70% | 10.76 | 11.04 | 341836 | 37086 | 5.64% |
| 2025-07-03 | 10.98 | 11.10 | -0.08 | -0.72% | 10.97 | 11.43 | 435275 | 48493 | 7.18% |
| 2025-07-02 | 11.65 | 11.18 | -0.04 | -0.36% | 11.13 | 11.76 | 774764 | 89051 | 12.78% |
| 2025-07-01 | 11.40 | 11.22 | -0.24 | -2.09% | 11.20 | 11.41 | 366458 | 41311 | 6.04% |
| 2025-06-30 | 11.17 | 11.46 | 0.37 | 3.34% | 11.11 | 11.47 | 477842 | 54378 | 7.88% |
| 2025-06-27 | 11.16 | 11.09 | -0.14 | -1.25% | 11.07 | 11.35 | 416530 | 46634 | 6.87% |
| 2025-06-26 | 11.21 | 11.23 | 0.03 | 0.27% | 11.14 | 11.53 | 707858 | 80331 | 11.67% |
| 2025-06-25 | 11.02 | 11.20 | 0.09 | 0.81% | 10.88 | 11.26 | 640649 | 71080 | 10.57% |
| 2025-06-24 | 11.00 | 11.11 | 0.57 | 5.41% | 10.84 | 11.44 | 880443 | 98011 | 14.52% |
| 2025-06-23 | 10.17 | 10.54 | 0.18 | 1.74% | 10.17 | 10.54 | 287051 | 29820 | 4.73% |
| 2025-06-20 | 10.60 | 10.36 | -0.34 | -3.18% | 10.32 | 10.70 | 335143 | 35076 | 5.53% |
| 2025-06-19 | 10.90 | 10.70 | -0.41 | -3.69% | 10.62 | 11.06 | 498680 | 53986 | 8.22% |
| 2025-06-18 | 10.64 | 11.11 | 0.40 | 3.73% | 10.58 | 11.20 | 705393 | 77036 | 11.63% |
| 2025-06-17 | 10.53 | 10.71 | 0.11 | 1.04% | 10.45 | 10.78 | 408174 | 43319 | 6.73% |
| 2025-06-16 | 10.24 | 10.60 | 0.23 | 2.22% | 10.19 | 10.70 | 429641 | 45049 | 7.09% |
| 2025-06-13 | 10.26 | 10.37 | 0.06 | 0.58% | 10.06 | 10.49 | 414151 | 42619 | 6.83% |
| 2025-06-12 | 10.22 | 10.31 | -0.05 | -0.48% | 10.20 | 10.47 | 243344 | 25143 | 4.01% |
| 2025-06-11 | 10.13 | 10.36 | 0.19 | 1.87% | 10.13 | 10.50 | 347318 | 36043 | 5.73% |
| 2025-06-10 | 10.45 | 10.17 | -0.15 | -1.45% | 10.01 | 10.45 | 337533 | 34604 | 5.57% |
| 2025-06-09 | 10.24 | 10.32 | 0.09 | 0.88% | 10.23 | 10.39 | 221913 | 22902 | 3.66% |
| 2025-06-06 | 10.37 | 10.23 | -0.14 | -1.35% | 10.15 | 10.44 | 278736 | 28576 | 4.60% |
| 2025-06-05 | 10.41 | 10.37 | -0.04 | -0.38% | 10.29 | 10.55 | 303195 | 31425 | 5.00% |
| 2025-06-04 | 10.55 | 10.41 | -0.27 | -2.53% | 10.37 | 10.66 | 388528 | 40613 | 6.41% |
| 2025-06-03 | 10.66 | 10.68 | 0.02 | 0.19% | 10.58 | 10.86 | 388314 | 41526 | 6.40% |
| 2025-05-30 | 10.98 | 10.66 | -0.36 | -3.27% | 10.57 | 10.98 | 547584 | 58458 | 9.03% |
| 2025-05-29 | 10.04 | 11.02 | 0.99 | 9.87% | 10.04 | 11.70 | 1010244 | 108103 | 16.66% |
| 2025-05-28 | 10.10 | 10.03 | 0.07 | 0.70% | 10.02 | 10.60 | 320092 | 32734 | 5.28% |
| 2025-05-27 | 10.05 | 9.96 | -0.11 | -1.09% | 9.85 | 10.10 | 206100 | 20500 | 3.40% |
| 2025-05-26 | 9.84 | 10.07 | 0.17 | 1.72% | 9.77 | 10.15 | 237570 | 23837 | 3.92% |
| 2025-05-23 | 10.00 | 9.90 | -0.16 | -1.59% | 9.90 | 10.35 | 283161 | 28450 | 4.67% |
| 2025-05-22 | 10.26 | 10.06 | -0.35 | -3.36% | 10.00 | 10.41 | 292217 | 29726 | 4.82% |
| 2025-05-21 | 10.33 | 10.41 | 0.29 | 2.87% | 10.30 | 10.62 | 512978 | 53478 | 8.46% |
| 2025-05-20 | 10.09 | 10.12 | 0.03 | 0.30% | 9.96 | 10.15 | 151350 | 15272 | 2.50% |
| 2025-05-19 | 10.10 | 10.09 | 0.09 | 0.90% | 9.91 | 10.15 | 141259 | 14193 | 2.33% |
| 2025-05-16 | 9.96 | 10.00 | -0.01 | -0.10% | 9.90 | 10.19 | 156921 | 15839 | 2.59% |
| 2025-05-15 | 10.25 | 10.01 | -0.30 | -2.91% | 10.00 | 10.33 | 221860 | 22390 | 3.66% |
| 2025-05-14 | 10.22 | 10.31 | 0.08 | 0.78% | 10.15 | 10.57 | 312185 | 32233 | 5.15% |
| 2025-05-13 | 10.70 | 10.23 | -0.28 | -2.66% | 10.19 | 10.70 | 280874 | 29064 | 4.63% |
| 2025-05-12 | 10.30 | 10.51 | 0.26 | 2.54% | 10.23 | 10.68 | 344970 | 36268 | 5.69% |
| 2025-05-09 | 10.48 | 10.25 | -0.23 | -2.19% | 10.11 | 10.52 | 313342 | 32188 | 5.17% |
| 2025-05-08 | 10.13 | 10.48 | 0.30 | 2.95% | 10.08 | 10.50 | 382677 | 39624 | 6.31% |
| 2025-05-07 | 10.12 | 10.18 | 0.23 | 2.31% | 10.05 | 10.33 | 414399 | 42099 | 6.83% |
| 2025-05-06 | 9.69 | 9.95 | 0.40 | 4.19% | 9.66 | 9.95 | 233072 | 22974 | 3.84% |
| 2025-04-30 | 9.40 | 9.55 | 0.15 | 1.60% | 9.39 | 9.62 | 149314 | 14290 | 2.46% |
| 2025-04-29 | 9.34 | 9.40 | 0.09 | 0.97% | 9.16 | 9.48 | 135553 | 12732 | 2.24% |
| 2025-04-28 | 9.38 | 9.31 | -0.16 | -1.69% | 9.25 | 9.47 | 171874 | 16038 | 2.83% |
| 2025-04-25 | 9.60 | 9.47 | -0.06 | -0.63% | 9.47 | 9.68 | 173863 | 16609 | 2.87% |
| 2025-04-24 | 9.79 | 9.53 | -0.28 | -2.85% | 9.46 | 9.79 | 200931 | 19277 | 3.31% |