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 | 10.51 | 10.45 | -0.10 | -0.95% | 10.40 | 10.67 | 122121 | 12821 | 1.72% |
| 2025-07-31 | 10.57 | 10.55 | -0.08 | -0.75% | 10.50 | 10.80 | 187115 | 19910 | 2.63% |
| 2025-07-30 | 10.88 | 10.63 | -0.23 | -2.12% | 10.55 | 10.88 | 190189 | 20337 | 2.67% |
| 2025-07-29 | 10.91 | 10.86 | -0.07 | -0.64% | 10.72 | 10.95 | 143298 | 15493 | 2.01% |
| 2025-07-28 | 10.88 | 10.93 | 0.00 | 0.00% | 10.79 | 10.97 | 125740 | 13704 | 1.77% |
| 2025-07-25 | 10.95 | 10.93 | -0.02 | -0.18% | 10.84 | 10.97 | 128719 | 14023 | 1.81% |
| 2025-07-24 | 10.72 | 10.95 | 0.23 | 2.15% | 10.71 | 10.98 | 209121 | 22781 | 2.94% |
| 2025-07-23 | 10.88 | 10.72 | -0.17 | -1.56% | 10.68 | 10.89 | 139976 | 15098 | 1.97% |
| 2025-07-22 | 10.94 | 10.89 | -0.04 | -0.37% | 10.82 | 11.00 | 161542 | 17591 | 2.27% |
| 2025-07-21 | 10.74 | 10.93 | 0.18 | 1.67% | 10.72 | 10.99 | 194692 | 21177 | 2.74% |
| 2025-07-18 | 10.80 | 10.75 | -0.06 | -0.56% | 10.71 | 10.85 | 110917 | 11943 | 1.56% |
| 2025-07-17 | 10.58 | 10.81 | 0.22 | 2.08% | 10.51 | 10.84 | 212038 | 22841 | 2.98% |
| 2025-07-16 | 10.65 | 10.59 | -0.06 | -0.56% | 10.56 | 10.75 | 128853 | 13714 | 1.81% |
| 2025-07-15 | 10.73 | 10.65 | -0.11 | -1.02% | 10.48 | 10.80 | 162224 | 17226 | 2.28% |
| 2025-07-14 | 10.61 | 10.76 | 0.15 | 1.41% | 10.60 | 10.90 | 158375 | 17062 | 2.23% |
| 2025-07-11 | 10.59 | 10.62 | 0.03 | 0.28% | 10.49 | 10.74 | 177709 | 18858 | 2.50% |
| 2025-07-10 | 10.70 | 10.59 | -0.11 | -1.03% | 10.52 | 10.77 | 157645 | 16735 | 2.22% |
| 2025-07-09 | 10.90 | 10.70 | -0.21 | -1.92% | 10.66 | 11.04 | 175684 | 18982 | 2.47% |
| 2025-07-08 | 10.67 | 10.91 | 0.24 | 2.25% | 10.64 | 10.99 | 210680 | 22943 | 2.96% |
| 2025-07-07 | 10.65 | 10.67 | 0.02 | 0.19% | 10.56 | 10.82 | 90268 | 9654 | 1.27% |
| 2025-07-04 | 10.83 | 10.65 | -0.23 | -2.11% | 10.65 | 10.91 | 164017 | 17584 | 2.31% |
| 2025-07-03 | 10.86 | 10.88 | 0.01 | 0.09% | 10.72 | 10.95 | 177302 | 19216 | 2.49% |
| 2025-07-02 | 10.93 | 10.87 | -0.06 | -0.55% | 10.75 | 11.06 | 216723 | 23587 | 3.05% |
| 2025-07-01 | 11.00 | 10.93 | -0.07 | -0.64% | 10.78 | 11.00 | 187076 | 20381 | 2.63% |
| 2025-06-30 | 10.99 | 11.00 | 0.02 | 0.18% | 10.89 | 11.08 | 210051 | 23079 | 2.95% |
| 2025-06-27 | 10.95 | 10.98 | 0.00 | 0.00% | 10.95 | 11.19 | 229076 | 25346 | 3.22% |
| 2025-06-26 | 11.26 | 10.98 | -0.25 | -2.23% | 10.95 | 11.27 | 324388 | 36026 | 4.56% |
| 2025-06-25 | 10.87 | 11.23 | 0.36 | 3.31% | 10.79 | 11.29 | 393514 | 43756 | 5.53% |
| 2025-06-24 | 10.76 | 10.87 | 0.04 | 0.37% | 10.72 | 10.95 | 258712 | 28120 | 3.64% |
| 2025-06-23 | 10.52 | 10.83 | 0.20 | 1.88% | 10.50 | 10.97 | 281822 | 30485 | 3.96% |
| 2025-06-20 | 10.65 | 10.63 | -0.04 | -0.37% | 10.41 | 10.75 | 225958 | 23892 | 3.18% |
| 2025-06-19 | 10.78 | 10.67 | -0.16 | -1.48% | 10.59 | 10.90 | 277430 | 29736 | 3.90% |
| 2025-06-18 | 10.37 | 10.83 | 0.47 | 4.54% | 10.20 | 10.95 | 438955 | 46722 | 6.17% |
| 2025-06-17 | 10.52 | 10.36 | -0.23 | -2.17% | 10.30 | 10.62 | 218193 | 22669 | 3.07% |
| 2025-06-16 | 10.55 | 10.59 | -0.11 | -1.03% | 10.48 | 10.67 | 303128 | 32045 | 4.26% |
| 2025-06-13 | 10.18 | 10.70 | 0.46 | 4.49% | 10.07 | 10.88 | 618719 | 65471 | 8.70% |
| 2025-06-12 | 10.14 | 10.24 | 0.06 | 0.59% | 10.09 | 10.26 | 148950 | 15197 | 2.09% |
| 2025-06-11 | 10.04 | 10.18 | 0.19 | 1.90% | 10.00 | 10.27 | 146604 | 14934 | 2.06% |
| 2025-06-10 | 10.22 | 9.99 | -0.18 | -1.77% | 9.89 | 10.22 | 125203 | 12558 | 1.76% |
| 2025-06-09 | 10.08 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 104835 | 10665 | 1.47% |
| 2025-06-06 | 10.10 | 10.09 | -0.01 | -0.10% | 10.04 | 10.16 | 93965 | 9479 | 1.32% |
| 2025-06-05 | 10.00 | 10.10 | 0.11 | 1.10% | 9.94 | 10.13 | 122516 | 12326 | 1.72% |
| 2025-06-04 | 9.95 | 9.99 | 0.10 | 1.01% | 9.88 | 10.08 | 98695 | 9879 | 1.39% |
| 2025-06-03 | 9.80 | 9.89 | 0.05 | 0.51% | 9.80 | 10.00 | 95439 | 9474 | 1.34% |
| 2025-05-30 | 10.08 | 9.84 | -0.25 | -2.48% | 9.80 | 10.10 | 143208 | 14174 | 2.01% |
| 2025-05-29 | 9.88 | 10.09 | 0.18 | 1.82% | 9.86 | 10.09 | 101692 | 10220 | 1.43% |
| 2025-05-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.85 | 10.02 | 87464 | 8687 | 1.23% |
| 2025-05-27 | 10.11 | 9.98 | -0.16 | -1.58% | 9.92 | 10.11 | 109893 | 10959 | 1.54% |
| 2025-05-26 | 9.93 | 10.14 | 0.17 | 1.71% | 9.91 | 10.15 | 86654 | 8721 | 1.22% |
| 2025-05-23 | 10.10 | 9.97 | -0.16 | -1.58% | 9.95 | 10.23 | 113239 | 11410 | 1.59% |
| 2025-05-22 | 10.30 | 10.13 | -0.22 | -2.13% | 10.09 | 10.39 | 132680 | 13540 | 1.87% |
| 2025-05-21 | 10.56 | 10.35 | -0.22 | -2.08% | 10.35 | 10.57 | 134451 | 13971 | 1.89% |
| 2025-05-20 | 10.53 | 10.57 | 0.04 | 0.38% | 10.35 | 10.58 | 116367 | 12208 | 1.64% |
| 2025-05-19 | 10.63 | 10.53 | 0.00 | 0.00% | 10.33 | 10.65 | 118785 | 12450 | 1.67% |
| 2025-05-16 | 10.44 | 10.53 | 0.02 | 0.19% | 10.43 | 10.78 | 114981 | 12225 | 1.62% |
| 2025-05-15 | 10.73 | 10.51 | -0.30 | -2.78% | 10.50 | 10.79 | 129873 | 13729 | 1.83% |
| 2025-05-14 | 10.79 | 10.81 | -0.02 | -0.18% | 10.73 | 10.91 | 121659 | 13149 | 1.71% |
| 2025-05-13 | 11.15 | 10.83 | -0.10 | -0.91% | 10.80 | 11.18 | 155865 | 17057 | 2.19% |
| 2025-05-12 | 10.70 | 10.93 | 0.34 | 3.21% | 10.70 | 10.98 | 166556 | 18099 | 2.34% |
| 2025-05-09 | 11.00 | 10.59 | -0.54 | -4.85% | 10.54 | 11.00 | 253918 | 27081 | 3.57% |
| 2025-05-08 | 10.95 | 11.13 | 0.22 | 2.02% | 10.81 | 11.15 | 173547 | 19185 | 2.44% |
| 2025-05-07 | 11.08 | 10.91 | 0.10 | 0.93% | 10.73 | 11.10 | 216747 | 23572 | 3.05% |
| 2025-05-06 | 10.44 | 10.81 | 0.54 | 5.26% | 10.37 | 10.81 | 200163 | 21333 | 2.81% |
| 2025-04-30 | 10.19 | 10.27 | 0.09 | 0.88% | 10.03 | 10.44 | 130381 | 13476 | 1.83% |
| 2025-04-29 | 10.00 | 10.18 | 0.10 | 0.99% | 9.97 | 10.25 | 92290 | 9377 | 1.30% |
| 2025-04-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.02 | 10.26 | 95206 | 9602 | 1.34% |
| 2025-04-25 | 10.13 | 10.16 | 0.01 | 0.10% | 10.11 | 10.37 | 115856 | 11868 | 1.63% |
| 2025-04-24 | 10.46 | 10.15 | -0.31 | -2.96% | 10.12 | 10.46 | 151143 | 15451 | 2.12% |