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 | 10.35 | 10.44 | 0.11 | 1.06% | 10.34 | 10.48 | 139749 | 14554 | 2.20% |
| 2025-07-31 | 10.45 | 10.33 | -0.12 | -1.15% | 10.29 | 10.56 | 189244 | 19740 | 2.99% |
| 2025-07-30 | 10.59 | 10.45 | -0.14 | -1.32% | 10.34 | 10.59 | 164829 | 17238 | 2.60% |
| 2025-07-29 | 10.60 | 10.59 | -0.07 | -0.66% | 10.47 | 10.63 | 179950 | 18965 | 2.84% |
| 2025-07-28 | 10.77 | 10.66 | -0.04 | -0.37% | 10.60 | 10.82 | 201473 | 21532 | 3.18% |
| 2025-07-25 | 10.73 | 10.70 | 0.00 | 0.00% | 10.61 | 10.76 | 206318 | 22004 | 3.26% |
| 2025-07-24 | 10.63 | 10.70 | 0.08 | 0.75% | 10.61 | 10.76 | 181452 | 19390 | 2.86% |
| 2025-07-23 | 10.89 | 10.62 | -0.25 | -2.30% | 10.61 | 10.92 | 276265 | 29592 | 4.36% |
| 2025-07-22 | 11.14 | 10.87 | -0.27 | -2.42% | 10.77 | 11.14 | 405100 | 43980 | 6.39% |
| 2025-07-21 | 10.61 | 11.14 | 0.59 | 5.59% | 10.53 | 11.15 | 619356 | 67487 | 9.77% |
| 2025-07-18 | 10.42 | 10.55 | 0.15 | 1.44% | 10.37 | 10.59 | 242782 | 25439 | 3.83% |
| 2025-07-17 | 10.34 | 10.40 | 0.06 | 0.58% | 10.23 | 10.42 | 159904 | 16564 | 2.52% |
| 2025-07-16 | 10.30 | 10.34 | 0.09 | 0.88% | 10.24 | 10.43 | 185065 | 19156 | 2.92% |
| 2025-07-15 | 10.31 | 10.25 | -0.09 | -0.87% | 10.13 | 10.37 | 172008 | 17627 | 2.71% |
| 2025-07-14 | 10.20 | 10.34 | 0.16 | 1.57% | 10.16 | 10.40 | 245800 | 25340 | 3.88% |
| 2025-07-11 | 10.14 | 10.18 | 0.06 | 0.59% | 10.02 | 10.24 | 168271 | 17068 | 2.65% |
| 2025-07-10 | 10.14 | 10.12 | -0.03 | -0.30% | 10.07 | 10.20 | 123064 | 12461 | 1.94% |
| 2025-07-09 | 10.21 | 10.15 | -0.05 | -0.49% | 10.10 | 10.29 | 188861 | 19277 | 2.98% |
| 2025-07-08 | 10.12 | 10.20 | 0.08 | 0.79% | 10.00 | 10.24 | 286869 | 29064 | 4.53% |
| 2025-07-07 | 9.90 | 10.12 | 0.24 | 2.43% | 9.85 | 10.28 | 297775 | 30028 | 4.70% |
| 2025-07-04 | 9.94 | 9.88 | -0.12 | -1.20% | 9.83 | 10.04 | 120434 | 11928 | 1.90% |
| 2025-07-03 | 9.91 | 10.00 | 0.06 | 0.60% | 9.91 | 10.03 | 103405 | 10325 | 1.63% |
| 2025-07-02 | 10.11 | 9.94 | -0.16 | -1.58% | 9.83 | 10.13 | 174884 | 17374 | 2.76% |
| 2025-07-01 | 10.15 | 10.10 | -0.09 | -0.88% | 9.98 | 10.23 | 167243 | 16862 | 2.64% |
| 2025-06-30 | 10.05 | 10.19 | -0.09 | -0.88% | 9.96 | 10.20 | 287817 | 29119 | 4.54% |
| 2025-06-27 | 10.25 | 10.28 | 0.19 | 1.88% | 10.18 | 10.48 | 328622 | 33930 | 5.18% |
| 2025-06-26 | 10.21 | 10.09 | -0.12 | -1.18% | 10.06 | 10.25 | 176457 | 17947 | 2.78% |
| 2025-06-25 | 10.12 | 10.21 | 0.07 | 0.69% | 10.10 | 10.24 | 221894 | 22558 | 3.50% |
| 2025-06-24 | 9.78 | 10.14 | 0.42 | 4.32% | 9.78 | 10.15 | 278656 | 28020 | 4.40% |
| 2025-06-23 | 9.44 | 9.72 | 0.19 | 1.99% | 9.40 | 9.75 | 114341 | 11001 | 1.80% |
| 2025-06-20 | 9.82 | 9.53 | -0.23 | -2.36% | 9.52 | 9.91 | 149403 | 14442 | 2.36% |
| 2025-06-19 | 10.10 | 9.76 | -0.38 | -3.75% | 9.73 | 10.13 | 231809 | 22922 | 3.66% |
| 2025-06-18 | 9.70 | 10.14 | 0.34 | 3.47% | 9.68 | 10.33 | 290598 | 29178 | 4.58% |
| 2025-06-17 | 9.62 | 9.80 | 0.14 | 1.45% | 9.62 | 9.85 | 111369 | 10867 | 1.76% |
| 2025-06-16 | 9.54 | 9.66 | 0.08 | 0.84% | 9.50 | 9.68 | 88563 | 8541 | 1.40% |
| 2025-06-13 | 9.87 | 9.58 | -0.31 | -3.13% | 9.53 | 9.87 | 197808 | 19100 | 3.12% |
| 2025-06-12 | 9.91 | 9.89 | -0.07 | -0.70% | 9.87 | 10.01 | 92500 | 9178 | 1.46% |
| 2025-06-11 | 9.97 | 9.96 | 0.00 | 0.00% | 9.95 | 10.06 | 98423 | 9846 | 1.55% |
| 2025-06-10 | 10.13 | 9.96 | -0.16 | -1.58% | 9.82 | 10.14 | 151727 | 15147 | 2.39% |
| 2025-06-09 | 10.00 | 10.12 | 0.15 | 1.50% | 9.98 | 10.17 | 136048 | 13732 | 2.15% |
| 2025-06-06 | 10.08 | 9.97 | -0.12 | -1.19% | 9.93 | 10.08 | 126809 | 12661 | 2.00% |
| 2025-06-05 | 9.95 | 10.09 | 0.25 | 2.54% | 9.84 | 10.14 | 262230 | 26332 | 4.14% |
| 2025-06-04 | 9.83 | 9.84 | -0.04 | -0.40% | 9.82 | 9.93 | 118057 | 11649 | 1.86% |
| 2025-06-03 | 9.78 | 9.88 | 0.09 | 0.92% | 9.72 | 10.15 | 134497 | 13386 | 2.12% |
| 2025-05-30 | 10.03 | 9.79 | -0.30 | -2.97% | 9.75 | 10.07 | 173186 | 17034 | 2.73% |
| 2025-05-29 | 9.82 | 10.09 | 0.30 | 3.06% | 9.82 | 10.10 | 157982 | 15828 | 2.49% |
| 2025-05-28 | 9.88 | 9.79 | -0.09 | -0.91% | 9.77 | 10.00 | 89567 | 8834 | 1.41% |
| 2025-05-27 | 9.98 | 9.88 | -0.14 | -1.40% | 9.85 | 10.03 | 104289 | 10327 | 1.65% |
| 2025-05-26 | 9.72 | 10.02 | 0.28 | 2.87% | 9.72 | 10.03 | 140555 | 13953 | 2.22% |
| 2025-05-23 | 9.97 | 9.74 | -0.26 | -2.60% | 9.74 | 10.06 | 166154 | 16440 | 2.62% |
| 2025-05-22 | 10.20 | 10.00 | -0.29 | -2.82% | 9.96 | 10.31 | 219931 | 22236 | 3.47% |
| 2025-05-21 | 10.20 | 10.29 | 0.13 | 1.28% | 10.00 | 10.49 | 277201 | 28397 | 4.37% |
| 2025-05-20 | 10.15 | 10.16 | 0.01 | 0.10% | 10.00 | 10.20 | 123210 | 12492 | 1.94% |
| 2025-05-19 | 10.10 | 10.15 | 0.07 | 0.69% | 9.91 | 10.16 | 129208 | 12979 | 2.04% |
| 2025-05-16 | 10.13 | 10.08 | 0.02 | 0.20% | 10.01 | 10.22 | 107970 | 10953 | 1.70% |
| 2025-05-15 | 10.24 | 10.06 | -0.24 | -2.33% | 10.05 | 10.29 | 128052 | 12946 | 2.02% |
| 2025-05-14 | 10.38 | 10.30 | -0.01 | -0.10% | 10.17 | 10.39 | 147444 | 15133 | 2.33% |
| 2025-05-13 | 10.66 | 10.31 | -0.11 | -1.06% | 10.26 | 10.66 | 183611 | 19113 | 2.90% |
| 2025-05-12 | 10.24 | 10.42 | 0.33 | 3.27% | 10.20 | 10.48 | 225759 | 23386 | 3.56% |
| 2025-05-09 | 10.25 | 10.09 | -0.18 | -1.75% | 10.00 | 10.27 | 156379 | 15784 | 2.47% |
| 2025-05-08 | 10.10 | 10.27 | 0.10 | 0.98% | 10.09 | 10.32 | 174306 | 17880 | 2.75% |
| 2025-05-07 | 10.33 | 10.17 | -0.09 | -0.88% | 10.05 | 10.49 | 249378 | 25499 | 3.93% |
| 2025-05-06 | 9.99 | 10.26 | 0.40 | 4.06% | 9.96 | 10.26 | 213562 | 21624 | 3.37% |
| 2025-04-30 | 9.66 | 9.86 | 0.27 | 2.82% | 9.59 | 9.91 | 191292 | 18786 | 3.02% |
| 2025-04-29 | 9.59 | 9.59 | 0.11 | 1.16% | 9.52 | 9.72 | 164136 | 15828 | 2.59% |
| 2025-04-28 | 9.52 | 9.48 | 0.00 | 0.00% | 9.40 | 9.57 | 124109 | 11775 | 1.96% |
| 2025-04-25 | 9.59 | 9.48 | -0.04 | -0.42% | 9.43 | 9.61 | 131533 | 12518 | 2.08% |
| 2025-04-24 | 9.62 | 9.52 | -0.14 | -1.45% | 9.50 | 9.75 | 183491 | 17644 | 2.90% |