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 | 11.30 | 11.98 | 0.53 | 4.63% | 11.19 | 12.12 | 909666 | 106831 | 10.96% |
| 2025-07-31 | 11.07 | 11.45 | 0.35 | 3.15% | 10.91 | 11.49 | 514273 | 57837 | 6.20% |
| 2025-07-30 | 11.18 | 11.10 | -0.09 | -0.80% | 10.99 | 11.24 | 204842 | 22763 | 2.47% |
| 2025-07-29 | 11.18 | 11.19 | -0.05 | -0.44% | 11.10 | 11.26 | 161517 | 18011 | 1.95% |
| 2025-07-28 | 11.06 | 11.24 | 0.24 | 2.18% | 10.96 | 11.29 | 296543 | 33203 | 3.57% |
| 2025-07-25 | 11.03 | 11.00 | -0.04 | -0.36% | 10.93 | 11.03 | 151243 | 16604 | 1.82% |
| 2025-07-24 | 10.94 | 11.04 | 0.13 | 1.19% | 10.92 | 11.05 | 170962 | 18802 | 2.06% |
| 2025-07-23 | 11.04 | 10.91 | -0.16 | -1.45% | 10.89 | 11.06 | 167061 | 18301 | 2.01% |
| 2025-07-22 | 11.04 | 11.07 | 0.03 | 0.27% | 10.94 | 11.23 | 234663 | 26062 | 2.83% |
| 2025-07-21 | 10.96 | 11.04 | 0.06 | 0.55% | 10.90 | 11.07 | 188690 | 20730 | 2.27% |
| 2025-07-18 | 11.09 | 10.98 | -0.10 | -0.90% | 10.92 | 11.14 | 173914 | 19135 | 2.10% |
| 2025-07-17 | 10.85 | 11.08 | 0.24 | 2.21% | 10.82 | 11.13 | 250100 | 27597 | 3.01% |
| 2025-07-16 | 10.92 | 10.84 | -0.05 | -0.46% | 10.82 | 11.04 | 185179 | 20197 | 2.23% |
| 2025-07-15 | 10.78 | 10.89 | 0.10 | 0.93% | 10.71 | 10.91 | 201316 | 21808 | 2.43% |
| 2025-07-14 | 10.78 | 10.79 | 0.01 | 0.09% | 10.73 | 10.83 | 105206 | 11349 | 1.27% |
| 2025-07-11 | 10.75 | 10.78 | 0.00 | 0.00% | 10.65 | 10.85 | 146608 | 15769 | 1.77% |
| 2025-07-10 | 10.84 | 10.78 | -0.02 | -0.19% | 10.69 | 10.88 | 135223 | 14577 | 1.63% |
| 2025-07-09 | 10.87 | 10.80 | -0.10 | -0.92% | 10.76 | 10.92 | 131784 | 14281 | 1.59% |
| 2025-07-08 | 10.65 | 10.90 | 0.24 | 2.25% | 10.63 | 10.93 | 184567 | 20002 | 2.22% |
| 2025-07-07 | 10.71 | 10.66 | -0.09 | -0.84% | 10.61 | 10.80 | 114989 | 12252 | 1.39% |
| 2025-07-04 | 10.94 | 10.75 | -0.21 | -1.92% | 10.73 | 10.95 | 153973 | 16630 | 1.86% |
| 2025-07-03 | 10.68 | 10.96 | 0.28 | 2.62% | 10.68 | 10.97 | 221418 | 24052 | 2.67% |
| 2025-07-02 | 10.92 | 10.68 | -0.35 | -3.17% | 10.60 | 11.00 | 239376 | 25673 | 2.89% |
| 2025-07-01 | 10.88 | 11.03 | 0.29 | 2.70% | 10.88 | 11.29 | 395434 | 43812 | 4.77% |
| 2025-06-30 | 10.75 | 10.74 | 0.04 | 0.37% | 10.68 | 10.78 | 147400 | 15809 | 1.78% |
| 2025-06-27 | 10.63 | 10.70 | 0.12 | 1.13% | 10.53 | 10.77 | 169362 | 18096 | 2.04% |
| 2025-06-26 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.71 | 156074 | 16590 | 1.88% |
| 2025-06-25 | 10.54 | 10.65 | 0.12 | 1.14% | 10.46 | 10.65 | 163227 | 17273 | 1.97% |
| 2025-06-24 | 10.30 | 10.53 | 0.33 | 3.24% | 10.24 | 10.57 | 203308 | 21269 | 2.45% |
| 2025-06-23 | 9.99 | 10.20 | -0.04 | -0.39% | 9.86 | 10.23 | 136388 | 13785 | 1.64% |
| 2025-06-20 | 10.34 | 10.24 | -0.09 | -0.87% | 10.23 | 10.47 | 110782 | 11438 | 1.34% |
| 2025-06-19 | 10.46 | 10.33 | -0.15 | -1.43% | 10.29 | 10.57 | 127416 | 13265 | 1.54% |
| 2025-06-18 | 10.30 | 10.48 | 0.17 | 1.65% | 10.21 | 10.48 | 165622 | 17200 | 2.00% |
| 2025-06-17 | 10.23 | 10.31 | 0.12 | 1.18% | 10.13 | 10.41 | 132215 | 13608 | 1.59% |
| 2025-06-16 | 10.06 | 10.19 | 0.09 | 0.89% | 10.05 | 10.21 | 76184 | 7750 | 0.92% |
| 2025-06-13 | 10.30 | 10.10 | -0.24 | -2.32% | 10.05 | 10.33 | 125344 | 12732 | 1.51% |
| 2025-06-12 | 10.35 | 10.34 | 0.03 | 0.29% | 10.30 | 10.46 | 116852 | 12129 | 1.41% |
| 2025-06-11 | 10.38 | 10.42 | 0.09 | 0.87% | 10.34 | 10.50 | 100732 | 10524 | 1.21% |
| 2025-06-10 | 10.50 | 10.33 | -0.18 | -1.71% | 10.24 | 10.54 | 124432 | 12902 | 1.50% |
| 2025-06-09 | 10.47 | 10.51 | 0.05 | 0.48% | 10.43 | 10.57 | 96505 | 10146 | 1.16% |
| 2025-06-06 | 10.55 | 10.46 | -0.08 | -0.76% | 10.40 | 10.55 | 93246 | 9743 | 1.12% |
| 2025-06-05 | 10.37 | 10.54 | 0.17 | 1.64% | 10.26 | 10.55 | 141391 | 14738 | 1.70% |
| 2025-06-04 | 10.32 | 10.37 | 0.09 | 0.88% | 10.28 | 10.46 | 106655 | 11070 | 1.29% |
| 2025-06-03 | 10.26 | 10.28 | -0.03 | -0.29% | 10.24 | 10.36 | 92880 | 9579 | 1.12% |
| 2025-05-30 | 10.52 | 10.31 | -0.27 | -2.55% | 10.30 | 10.55 | 129494 | 13429 | 1.56% |
| 2025-05-29 | 10.29 | 10.58 | 0.32 | 3.12% | 10.29 | 10.59 | 141152 | 14832 | 1.70% |
| 2025-05-28 | 10.40 | 10.26 | -0.07 | -0.68% | 10.22 | 10.45 | 90277 | 9313 | 1.09% |
| 2025-05-27 | 10.50 | 10.33 | -0.19 | -1.81% | 10.28 | 10.52 | 104905 | 10850 | 1.26% |
| 2025-05-26 | 10.42 | 10.52 | 0.13 | 1.25% | 10.35 | 10.54 | 97045 | 10165 | 1.17% |
| 2025-05-23 | 10.60 | 10.39 | -0.24 | -2.26% | 10.39 | 10.68 | 134766 | 14197 | 1.62% |
| 2025-05-22 | 10.73 | 10.63 | -0.14 | -1.30% | 10.62 | 10.89 | 130015 | 13971 | 1.57% |
| 2025-05-21 | 10.85 | 10.77 | -0.09 | -0.83% | 10.68 | 10.90 | 135906 | 14625 | 1.64% |
| 2025-05-20 | 10.76 | 10.86 | 0.17 | 1.59% | 10.66 | 10.91 | 204087 | 22080 | 2.46% |
| 2025-05-19 | 10.55 | 10.69 | 0.17 | 1.62% | 10.42 | 10.70 | 144731 | 15358 | 1.74% |
| 2025-05-16 | 10.48 | 10.52 | 0.06 | 0.57% | 10.48 | 10.72 | 109770 | 11625 | 1.32% |
| 2025-05-15 | 10.72 | 10.46 | -0.26 | -2.43% | 10.45 | 10.72 | 112394 | 11838 | 1.35% |
| 2025-05-14 | 10.79 | 10.72 | -0.04 | -0.37% | 10.60 | 10.82 | 127921 | 13694 | 1.54% |
| 2025-05-13 | 10.93 | 10.76 | -0.04 | -0.37% | 10.75 | 10.98 | 137975 | 14953 | 1.66% |
| 2025-05-12 | 10.70 | 10.80 | 0.21 | 1.98% | 10.70 | 10.85 | 133946 | 14434 | 1.61% |
| 2025-05-09 | 10.78 | 10.59 | -0.21 | -1.94% | 10.51 | 10.79 | 131438 | 13955 | 1.58% |
| 2025-05-08 | 10.55 | 10.80 | 0.20 | 1.89% | 10.55 | 10.83 | 160758 | 17276 | 1.94% |
| 2025-05-07 | 10.79 | 10.60 | -0.02 | -0.19% | 10.48 | 10.86 | 176539 | 18781 | 2.13% |
| 2025-05-06 | 10.33 | 10.62 | 0.40 | 3.91% | 10.24 | 10.62 | 164653 | 17301 | 1.98% |
| 2025-04-30 | 10.16 | 10.22 | 0.10 | 0.99% | 10.13 | 10.35 | 130225 | 13367 | 1.57% |
| 2025-04-29 | 10.06 | 10.12 | 0.05 | 0.50% | 9.92 | 10.19 | 123025 | 12440 | 1.48% |
| 2025-04-28 | 10.11 | 10.07 | -0.10 | -0.98% | 10.03 | 10.22 | 114643 | 11577 | 1.38% |
| 2025-04-25 | 10.27 | 10.17 | -0.25 | -2.40% | 10.01 | 10.32 | 250133 | 25429 | 3.01% |
| 2025-04-24 | 10.56 | 10.42 | -0.13 | -1.23% | 10.32 | 10.56 | 122373 | 12773 | 1.47% |