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 | 10.79 | 10.68 | -0.14 | -1.29% | 10.56 | 10.90 | 194886 | 20782 | 4.26% |
| 2025-07-31 | 10.80 | 10.82 | -0.17 | -1.55% | 10.77 | 11.03 | 182498 | 19845 | 3.98% |
| 2025-07-30 | 11.00 | 10.99 | -0.06 | -0.54% | 10.71 | 11.33 | 259387 | 28606 | 5.66% |
| 2025-07-29 | 10.87 | 11.05 | 0.10 | 0.91% | 10.70 | 11.17 | 251797 | 27512 | 5.50% |
| 2025-07-28 | 10.90 | 10.95 | 0.08 | 0.74% | 10.68 | 11.00 | 200599 | 21686 | 4.38% |
| 2025-07-25 | 10.70 | 10.87 | 0.17 | 1.59% | 10.42 | 10.96 | 273525 | 29383 | 5.97% |
| 2025-07-24 | 10.52 | 10.70 | 0.10 | 0.94% | 10.46 | 10.72 | 237354 | 25189 | 5.18% |
| 2025-07-23 | 10.95 | 10.60 | -0.49 | -4.42% | 10.50 | 11.00 | 385912 | 41382 | 8.43% |
| 2025-07-22 | 10.52 | 11.09 | 0.70 | 6.74% | 10.41 | 11.35 | 554500 | 60377 | 12.11% |
| 2025-07-21 | 10.18 | 10.39 | 0.25 | 2.47% | 10.18 | 10.53 | 192743 | 19981 | 4.21% |
| 2025-07-18 | 10.36 | 10.14 | -0.24 | -2.31% | 10.13 | 10.40 | 187383 | 19124 | 4.09% |
| 2025-07-17 | 10.33 | 10.38 | 0.01 | 0.10% | 10.25 | 10.43 | 164261 | 17006 | 3.59% |
| 2025-07-16 | 10.40 | 10.37 | -0.12 | -1.14% | 10.25 | 10.53 | 207981 | 21559 | 4.54% |
| 2025-07-15 | 10.10 | 10.49 | 0.35 | 3.45% | 9.91 | 10.98 | 402041 | 41797 | 8.78% |
| 2025-07-14 | 10.20 | 10.14 | -0.18 | -1.74% | 9.94 | 10.28 | 215128 | 21685 | 4.70% |
| 2025-07-11 | 10.35 | 10.32 | -0.07 | -0.67% | 10.18 | 10.60 | 295461 | 30729 | 6.45% |
| 2025-07-10 | 10.18 | 10.39 | 0.24 | 2.36% | 10.02 | 10.55 | 331524 | 34260 | 7.24% |
| 2025-07-09 | 10.08 | 10.15 | -0.01 | -0.10% | 10.04 | 10.37 | 315621 | 32266 | 6.89% |
| 2025-07-08 | 10.10 | 10.16 | -0.16 | -1.55% | 9.96 | 10.21 | 347869 | 35054 | 7.60% |
| 2025-07-07 | 9.57 | 10.32 | 0.93 | 9.90% | 9.54 | 10.68 | 517252 | 52713 | 11.29% |
| 2025-07-04 | 9.85 | 9.39 | -0.49 | -4.96% | 9.38 | 9.85 | 283738 | 26983 | 6.20% |
| 2025-07-03 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.97 | 252818 | 24928 | 5.52% |
| 2025-07-02 | 10.35 | 9.77 | -0.29 | -2.88% | 9.65 | 10.66 | 456434 | 46481 | 9.97% |
| 2025-07-01 | 9.90 | 10.06 | 0.19 | 1.93% | 9.79 | 10.20 | 370726 | 37122 | 8.09% |
| 2025-06-30 | 9.60 | 9.87 | 0.30 | 3.13% | 9.60 | 9.99 | 336136 | 32872 | 7.34% |
| 2025-06-27 | 9.42 | 9.57 | 0.11 | 1.16% | 9.27 | 9.68 | 240537 | 22754 | 5.25% |
| 2025-06-26 | 9.43 | 9.46 | 0.03 | 0.32% | 9.39 | 9.78 | 263030 | 25189 | 5.74% |
| 2025-06-25 | 9.43 | 9.43 | -0.03 | -0.32% | 9.25 | 9.47 | 192043 | 17951 | 4.19% |
| 2025-06-24 | 9.42 | 9.46 | -0.03 | -0.32% | 9.40 | 9.59 | 198354 | 18774 | 4.33% |
| 2025-06-23 | 9.16 | 9.49 | 0.19 | 2.04% | 9.07 | 9.49 | 184908 | 17179 | 4.04% |
| 2025-06-20 | 9.05 | 9.30 | 0.14 | 1.53% | 8.90 | 9.36 | 220546 | 20118 | 4.82% |
| 2025-06-19 | 9.45 | 9.16 | -0.40 | -4.18% | 9.10 | 9.72 | 313565 | 29385 | 6.85% |
| 2025-06-18 | 9.20 | 9.56 | 0.21 | 2.25% | 9.20 | 9.70 | 326080 | 31097 | 7.12% |
| 2025-06-17 | 9.33 | 9.35 | -0.07 | -0.74% | 9.16 | 9.36 | 222472 | 20598 | 4.86% |
| 2025-06-16 | 9.00 | 9.42 | 0.27 | 2.95% | 8.98 | 9.50 | 333341 | 31129 | 7.28% |
| 2025-06-13 | 8.93 | 9.15 | 0.24 | 2.69% | 8.87 | 9.36 | 388282 | 35567 | 8.48% |
| 2025-06-12 | 8.94 | 8.91 | -0.08 | -0.89% | 8.81 | 8.95 | 146714 | 13019 | 3.20% |
| 2025-06-11 | 8.97 | 8.99 | -0.10 | -1.10% | 8.90 | 9.04 | 208223 | 18666 | 4.55% |
| 2025-06-10 | 8.70 | 9.09 | 0.38 | 4.36% | 8.64 | 9.09 | 425794 | 38247 | 9.30% |
| 2025-06-09 | 8.65 | 8.71 | 0.06 | 0.69% | 8.63 | 8.73 | 107876 | 9356 | 2.36% |
| 2025-06-06 | 8.78 | 8.65 | -0.12 | -1.37% | 8.58 | 8.78 | 145144 | 12571 | 3.17% |
| 2025-06-05 | 8.74 | 8.77 | 0.04 | 0.46% | 8.67 | 8.82 | 147364 | 12888 | 3.22% |
| 2025-06-04 | 8.79 | 8.73 | -0.04 | -0.46% | 8.71 | 8.99 | 171498 | 15170 | 3.74% |
| 2025-06-03 | 8.67 | 8.77 | -0.02 | -0.23% | 8.59 | 8.83 | 153738 | 13428 | 3.36% |
| 2025-05-30 | 8.98 | 8.79 | -0.39 | -4.25% | 8.75 | 9.04 | 298885 | 26452 | 6.53% |
| 2025-05-29 | 8.92 | 9.18 | 0.48 | 5.52% | 8.89 | 9.36 | 552933 | 50523 | 12.07% |
| 2025-05-28 | 8.60 | 8.70 | 0.04 | 0.46% | 8.55 | 8.83 | 213094 | 18531 | 4.65% |
| 2025-05-27 | 8.48 | 8.66 | 0.20 | 2.36% | 8.29 | 8.73 | 220693 | 18877 | 4.82% |
| 2025-05-26 | 8.26 | 8.46 | 0.20 | 2.42% | 8.21 | 8.49 | 118183 | 9949 | 2.58% |
| 2025-05-23 | 8.33 | 8.26 | -0.09 | -1.08% | 8.24 | 8.45 | 127142 | 10613 | 2.78% |
| 2025-05-22 | 8.45 | 8.35 | -0.16 | -1.88% | 8.35 | 8.59 | 130791 | 11040 | 2.86% |
| 2025-05-21 | 8.77 | 8.51 | -0.26 | -2.96% | 8.48 | 8.77 | 183900 | 15730 | 4.02% |
| 2025-05-20 | 8.66 | 8.77 | 0.10 | 1.15% | 8.58 | 8.88 | 239248 | 20989 | 5.22% |
| 2025-05-19 | 8.60 | 8.67 | -0.13 | -1.48% | 8.53 | 8.72 | 235158 | 20326 | 5.13% |
| 2025-05-16 | 8.45 | 8.80 | 0.40 | 4.76% | 8.40 | 8.94 | 420700 | 36706 | 9.19% |
| 2025-05-15 | 8.47 | 8.40 | -0.10 | -1.18% | 8.38 | 8.55 | 125596 | 10611 | 2.74% |
| 2025-05-14 | 8.58 | 8.50 | -0.06 | -0.70% | 8.41 | 8.60 | 144463 | 12270 | 3.15% |
| 2025-05-13 | 8.77 | 8.56 | -0.11 | -1.27% | 8.52 | 8.78 | 195473 | 16822 | 4.27% |
| 2025-05-12 | 8.50 | 8.67 | 0.18 | 2.12% | 8.45 | 8.81 | 296870 | 25682 | 6.48% |
| 2025-05-09 | 8.71 | 8.49 | -0.37 | -4.18% | 8.44 | 8.78 | 364738 | 31212 | 7.96% |
| 2025-05-08 | 8.16 | 8.86 | 0.67 | 8.18% | 8.13 | 8.98 | 520929 | 44859 | 11.37% |
| 2025-05-07 | 8.12 | 8.19 | 0.13 | 1.61% | 8.02 | 8.28 | 280504 | 22828 | 6.12% |
| 2025-05-06 | 7.97 | 8.06 | 0.27 | 3.47% | 7.95 | 8.06 | 218804 | 17529 | 4.78% |
| 2025-04-30 | 7.58 | 7.79 | 0.22 | 2.91% | 7.58 | 8.00 | 198462 | 15458 | 4.33% |
| 2025-04-29 | 7.48 | 7.57 | 0.09 | 1.20% | 7.44 | 7.67 | 96661 | 7328 | 2.11% |
| 2025-04-28 | 7.75 | 7.48 | -0.34 | -4.35% | 7.47 | 7.79 | 153937 | 11616 | 3.36% |
| 2025-04-25 | 7.75 | 7.82 | 0.04 | 0.51% | 7.74 | 7.91 | 107547 | 8424 | 2.35% |
| 2025-04-24 | 7.83 | 7.78 | -0.12 | -1.52% | 7.68 | 7.93 | 132855 | 10347 | 2.90% |