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 | 10.68 | 10.82 | 0.11 | 1.03% | 10.65 | 10.87 | 38184 | 4127 | 1.96% |
| 2025-07-31 | 10.79 | 10.71 | -0.10 | -0.93% | 10.63 | 10.92 | 45809 | 4931 | 2.36% |
| 2025-07-30 | 10.92 | 10.81 | -0.17 | -1.55% | 10.70 | 10.98 | 59746 | 6465 | 3.07% |
| 2025-07-29 | 11.14 | 10.98 | -0.16 | -1.44% | 10.88 | 11.15 | 53718 | 5882 | 2.76% |
| 2025-07-28 | 11.08 | 11.14 | 0.06 | 0.54% | 11.02 | 11.16 | 60469 | 6714 | 3.11% |
| 2025-07-25 | 11.00 | 11.08 | 0.07 | 0.64% | 10.95 | 11.12 | 46684 | 5158 | 2.40% |
| 2025-07-24 | 10.82 | 11.01 | 0.14 | 1.29% | 10.82 | 11.03 | 54444 | 5967 | 2.80% |
| 2025-07-23 | 11.08 | 10.87 | -0.16 | -1.45% | 10.80 | 11.15 | 66385 | 7278 | 3.41% |
| 2025-07-22 | 11.20 | 11.03 | -0.13 | -1.16% | 10.96 | 11.24 | 73281 | 8092 | 3.77% |
| 2025-07-21 | 11.38 | 11.16 | -0.10 | -0.89% | 11.08 | 11.38 | 74794 | 8339 | 3.85% |
| 2025-07-18 | 11.15 | 11.26 | 0.16 | 1.44% | 11.07 | 11.30 | 85577 | 9577 | 4.40% |
| 2025-07-17 | 11.08 | 11.15 | 0.06 | 0.54% | 10.99 | 11.21 | 70112 | 7804 | 3.60% |
| 2025-07-16 | 11.06 | 11.09 | -0.05 | -0.45% | 10.96 | 11.15 | 70368 | 7785 | 3.62% |
| 2025-07-15 | 10.98 | 11.14 | 0.20 | 1.83% | 10.73 | 11.25 | 119326 | 13129 | 6.13% |
| 2025-07-14 | 10.71 | 10.94 | 0.18 | 1.67% | 10.63 | 11.10 | 105695 | 11509 | 5.43% |
| 2025-07-11 | 10.95 | 10.76 | -0.26 | -2.36% | 10.69 | 11.00 | 100954 | 10885 | 5.19% |
| 2025-07-10 | 10.78 | 11.02 | 0.25 | 2.32% | 10.77 | 11.37 | 124960 | 13816 | 6.42% |
| 2025-07-09 | 11.04 | 10.77 | -0.29 | -2.62% | 10.70 | 11.04 | 97970 | 10603 | 5.04% |
| 2025-07-08 | 10.90 | 11.06 | 0.14 | 1.28% | 10.77 | 11.19 | 89824 | 9885 | 4.62% |
| 2025-07-07 | 10.93 | 10.92 | -0.01 | -0.09% | 10.77 | 10.95 | 68479 | 7435 | 3.52% |
| 2025-07-04 | 11.29 | 10.93 | -0.47 | -4.12% | 10.88 | 11.39 | 130508 | 14373 | 6.71% |
| 2025-07-03 | 11.50 | 11.40 | -0.22 | -1.89% | 11.12 | 11.59 | 153179 | 17319 | 7.87% |
| 2025-07-02 | 11.05 | 11.62 | 0.48 | 4.31% | 10.83 | 11.98 | 276041 | 31749 | 14.19% |
| 2025-07-01 | 11.01 | 11.14 | 0.16 | 1.46% | 10.71 | 11.24 | 160182 | 17639 | 8.24% |
| 2025-06-30 | 10.97 | 10.98 | 0.04 | 0.37% | 10.74 | 11.08 | 110913 | 12101 | 5.70% |
| 2025-06-27 | 11.02 | 10.94 | -0.18 | -1.62% | 10.91 | 11.38 | 182281 | 20227 | 9.37% |
| 2025-06-26 | 11.22 | 11.12 | 0.31 | 2.87% | 11.08 | 11.98 | 310255 | 35376 | 15.95% |
| 2025-06-25 | 10.76 | 10.81 | 0.01 | 0.09% | 10.69 | 11.13 | 121472 | 13154 | 6.24% |
| 2025-06-24 | 10.50 | 10.80 | 0.34 | 3.25% | 10.40 | 10.87 | 110104 | 11758 | 5.66% |
| 2025-06-23 | 9.91 | 10.46 | 0.41 | 4.08% | 9.89 | 10.48 | 83222 | 8567 | 4.28% |
| 2025-06-20 | 10.28 | 10.05 | -0.12 | -1.18% | 10.00 | 10.38 | 69236 | 7058 | 3.56% |
| 2025-06-19 | 10.50 | 10.17 | -0.40 | -3.78% | 10.12 | 10.65 | 86692 | 8977 | 4.46% |
| 2025-06-18 | 10.45 | 10.57 | 0.19 | 1.83% | 10.12 | 10.65 | 99756 | 10390 | 5.13% |
| 2025-06-17 | 10.45 | 10.38 | -0.06 | -0.57% | 10.31 | 10.59 | 74680 | 7771 | 3.84% |
| 2025-06-16 | 9.91 | 10.44 | 0.49 | 4.92% | 9.88 | 10.57 | 111907 | 11547 | 5.75% |
| 2025-06-13 | 10.34 | 9.95 | -0.51 | -4.88% | 9.79 | 10.39 | 132123 | 13225 | 6.79% |
| 2025-06-12 | 10.37 | 10.46 | 0.05 | 0.48% | 10.22 | 10.46 | 94804 | 9798 | 4.87% |
| 2025-06-11 | 10.75 | 10.41 | -0.35 | -3.25% | 10.33 | 10.82 | 163748 | 17218 | 8.42% |
| 2025-06-10 | 10.60 | 10.76 | -0.34 | -3.06% | 10.53 | 11.03 | 231611 | 24932 | 11.91% |
| 2025-06-09 | 10.45 | 11.10 | 0.78 | 7.56% | 10.45 | 11.25 | 235895 | 25671 | 12.13% |
| 2025-06-06 | 10.34 | 10.32 | 0.03 | 0.29% | 10.21 | 10.71 | 118439 | 12344 | 6.09% |
| 2025-06-05 | 10.48 | 10.29 | -0.22 | -2.09% | 10.17 | 10.48 | 115802 | 11879 | 5.95% |
| 2025-06-04 | 10.75 | 10.51 | -0.18 | -1.68% | 10.45 | 10.83 | 141192 | 14889 | 7.26% |
| 2025-06-03 | 10.12 | 10.69 | 0.50 | 4.91% | 10.02 | 10.97 | 232235 | 24719 | 11.94% |
| 2025-05-30 | 10.48 | 10.19 | -0.44 | -4.14% | 10.08 | 10.55 | 170331 | 17397 | 8.76% |
| 2025-05-29 | 10.00 | 10.63 | 0.47 | 4.63% | 9.85 | 11.06 | 292027 | 30457 | 15.01% |
| 2025-05-28 | 9.77 | 10.16 | 0.59 | 6.17% | 9.71 | 10.72 | 213838 | 21713 | 10.99% |
| 2025-05-27 | 9.49 | 9.57 | 0.01 | 0.10% | 9.37 | 9.61 | 28634 | 2719 | 1.47% |
| 2025-05-26 | 9.40 | 9.56 | 0.14 | 1.49% | 9.39 | 9.58 | 19907 | 1893 | 1.02% |
| 2025-05-23 | 9.41 | 9.42 | -0.01 | -0.11% | 9.41 | 9.68 | 30147 | 2877 | 1.55% |
| 2025-05-22 | 9.70 | 9.43 | -0.25 | -2.58% | 9.41 | 9.76 | 35852 | 3423 | 1.84% |
| 2025-05-21 | 9.91 | 9.68 | -0.21 | -2.12% | 9.67 | 9.93 | 26825 | 2616 | 1.38% |
| 2025-05-20 | 9.77 | 9.89 | 0.10 | 1.02% | 9.74 | 9.93 | 27840 | 2736 | 1.43% |
| 2025-05-19 | 9.68 | 9.79 | 0.12 | 1.24% | 9.59 | 9.81 | 27083 | 2633 | 1.39% |
| 2025-05-16 | 9.69 | 9.67 | -0.02 | -0.21% | 9.61 | 9.79 | 31382 | 3049 | 1.61% |
| 2025-05-15 | 9.66 | 9.69 | 0.04 | 0.41% | 9.53 | 9.76 | 30024 | 2898 | 1.54% |
| 2025-05-14 | 9.68 | 9.65 | -0.05 | -0.52% | 9.56 | 9.72 | 24322 | 2341 | 1.25% |
| 2025-05-13 | 9.83 | 9.70 | -0.01 | -0.10% | 9.63 | 9.83 | 24486 | 2377 | 1.26% |
| 2025-05-12 | 9.71 | 9.71 | 0.10 | 1.04% | 9.62 | 9.73 | 23759 | 2297 | 1.22% |
| 2025-05-09 | 9.67 | 9.61 | -0.06 | -0.62% | 9.52 | 9.76 | 25787 | 2479 | 1.33% |
| 2025-05-08 | 9.56 | 9.67 | 0.10 | 1.04% | 9.52 | 9.69 | 24259 | 2336 | 1.25% |
| 2025-05-07 | 9.70 | 9.57 | 0.01 | 0.10% | 9.47 | 9.75 | 30373 | 2911 | 1.56% |
| 2025-05-06 | 9.27 | 9.56 | 0.34 | 3.69% | 9.24 | 9.59 | 36152 | 3427 | 1.86% |
| 2025-04-30 | 9.34 | 9.22 | -0.06 | -0.65% | 9.21 | 9.34 | 23656 | 2190 | 1.22% |
| 2025-04-29 | 9.06 | 9.28 | 0.23 | 2.54% | 9.03 | 9.33 | 28961 | 2680 | 1.49% |
| 2025-04-28 | 9.24 | 9.05 | -0.20 | -2.16% | 8.93 | 9.25 | 28302 | 2562 | 1.45% |
| 2025-04-25 | 9.21 | 9.25 | -0.04 | -0.43% | 9.12 | 9.35 | 27868 | 2571 | 1.43% |
| 2025-04-24 | 9.32 | 9.29 | -0.01 | -0.11% | 9.19 | 9.39 | 31718 | 2949 | 1.63% |