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 | 10.72 | 10.97 | 0.29 | 2.72% | 10.69 | 11.20 | 91085 | 9973 | 3.73% |
| 2025-07-31 | 10.99 | 10.68 | -0.33 | -3.00% | 10.61 | 11.00 | 68875 | 7430 | 2.82% |
| 2025-07-30 | 10.92 | 11.01 | 0.09 | 0.82% | 10.74 | 11.02 | 71545 | 7789 | 2.93% |
| 2025-07-29 | 10.89 | 10.92 | 0.02 | 0.18% | 10.76 | 11.05 | 59328 | 6475 | 2.43% |
| 2025-07-28 | 10.86 | 10.90 | -0.04 | -0.37% | 10.78 | 10.97 | 59112 | 6430 | 2.42% |
| 2025-07-25 | 10.75 | 10.94 | 0.19 | 1.77% | 10.62 | 11.01 | 58758 | 6333 | 2.41% |
| 2025-07-24 | 10.59 | 10.75 | 0.06 | 0.56% | 10.59 | 10.78 | 42965 | 4611 | 1.76% |
| 2025-07-23 | 10.86 | 10.69 | -0.15 | -1.38% | 10.59 | 10.86 | 57620 | 6161 | 2.36% |
| 2025-07-22 | 10.94 | 10.84 | -0.11 | -1.00% | 10.76 | 10.99 | 45953 | 4984 | 1.88% |
| 2025-07-21 | 10.74 | 10.95 | 0.37 | 3.50% | 10.65 | 10.98 | 71857 | 7831 | 2.94% |
| 2025-07-18 | 10.66 | 10.58 | -0.10 | -0.94% | 10.53 | 10.73 | 37802 | 3998 | 1.55% |
| 2025-07-17 | 10.65 | 10.68 | 0.07 | 0.66% | 10.58 | 10.71 | 35558 | 3783 | 1.46% |
| 2025-07-16 | 10.58 | 10.61 | 0.03 | 0.28% | 10.54 | 10.68 | 33047 | 3505 | 1.35% |
| 2025-07-15 | 10.72 | 10.58 | -0.15 | -1.40% | 10.47 | 10.72 | 40091 | 4238 | 1.64% |
| 2025-07-14 | 10.61 | 10.73 | 0.12 | 1.13% | 10.52 | 10.78 | 39751 | 4261 | 1.63% |
| 2025-07-11 | 10.61 | 10.61 | 0.00 | 0.00% | 10.53 | 10.71 | 40963 | 4349 | 1.68% |
| 2025-07-10 | 10.68 | 10.61 | -0.08 | -0.75% | 10.50 | 10.73 | 44326 | 4695 | 1.81% |
| 2025-07-09 | 10.77 | 10.69 | -0.09 | -0.83% | 10.64 | 10.84 | 52829 | 5669 | 2.16% |
| 2025-07-08 | 10.60 | 10.78 | 0.20 | 1.89% | 10.50 | 10.79 | 69728 | 7427 | 2.85% |
| 2025-07-07 | 10.24 | 10.68 | 0.38 | 3.69% | 10.24 | 10.73 | 74281 | 7852 | 3.04% |
| 2025-07-04 | 10.45 | 10.30 | -0.15 | -1.44% | 10.30 | 10.55 | 37620 | 3898 | 1.54% |
| 2025-07-03 | 10.49 | 10.45 | -0.05 | -0.48% | 10.35 | 10.54 | 28594 | 2990 | 1.17% |
| 2025-07-02 | 10.49 | 10.50 | 0.04 | 0.38% | 10.36 | 10.53 | 46344 | 4833 | 1.90% |
| 2025-07-01 | 10.54 | 10.46 | -0.11 | -1.04% | 10.38 | 10.64 | 45028 | 4725 | 1.84% |
| 2025-06-30 | 10.38 | 10.57 | 0.21 | 2.03% | 10.38 | 10.59 | 41728 | 4379 | 1.71% |
| 2025-06-27 | 10.25 | 10.36 | 0.16 | 1.57% | 10.20 | 10.46 | 61119 | 6339 | 2.50% |
| 2025-06-26 | 10.26 | 10.20 | -0.05 | -0.49% | 10.18 | 10.38 | 42724 | 4382 | 1.75% |
| 2025-06-25 | 10.25 | 10.25 | 0.00 | 0.00% | 10.16 | 10.29 | 44407 | 4537 | 1.82% |
| 2025-06-24 | 9.99 | 10.25 | 0.28 | 2.81% | 9.99 | 10.25 | 49620 | 5035 | 2.03% |
| 2025-06-23 | 9.61 | 9.97 | 0.37 | 3.85% | 9.55 | 9.97 | 49963 | 4928 | 2.05% |
| 2025-06-20 | 9.87 | 9.60 | -0.25 | -2.54% | 9.60 | 9.96 | 42250 | 4117 | 1.73% |
| 2025-06-19 | 10.00 | 9.85 | -0.18 | -1.79% | 9.75 | 10.07 | 39168 | 3871 | 1.60% |
| 2025-06-18 | 9.97 | 10.03 | 0.05 | 0.50% | 9.90 | 10.06 | 25898 | 2587 | 1.06% |
| 2025-06-17 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 10.14 | 33195 | 3320 | 1.36% |
| 2025-06-16 | 9.80 | 9.93 | 0.13 | 1.33% | 9.70 | 10.01 | 33936 | 3372 | 1.39% |
| 2025-06-13 | 10.00 | 9.80 | -0.26 | -2.58% | 9.78 | 10.02 | 40110 | 3961 | 1.64% |
| 2025-06-12 | 10.09 | 10.06 | -0.09 | -0.89% | 10.01 | 10.24 | 42760 | 4313 | 1.75% |
| 2025-06-11 | 9.90 | 10.15 | 0.21 | 2.11% | 9.90 | 10.22 | 51996 | 5258 | 2.13% |
| 2025-06-10 | 10.01 | 9.94 | -0.05 | -0.50% | 9.86 | 10.15 | 54730 | 5466 | 2.24% |
| 2025-06-09 | 9.82 | 9.99 | 0.14 | 1.42% | 9.82 | 9.99 | 35518 | 3529 | 1.45% |
| 2025-06-06 | 9.83 | 9.85 | 0.02 | 0.20% | 9.76 | 9.87 | 25984 | 2553 | 1.06% |
| 2025-06-05 | 9.80 | 9.83 | 0.03 | 0.31% | 9.65 | 9.91 | 41384 | 4055 | 1.69% |
| 2025-06-04 | 9.71 | 9.80 | 0.12 | 1.24% | 9.69 | 9.97 | 40608 | 3984 | 1.66% |
| 2025-06-03 | 9.72 | 9.68 | -0.04 | -0.41% | 9.66 | 9.79 | 26145 | 2539 | 1.07% |
| 2025-05-30 | 10.01 | 9.72 | -0.32 | -3.19% | 9.70 | 10.04 | 43249 | 4234 | 1.77% |
| 2025-05-29 | 9.79 | 10.04 | 0.29 | 2.97% | 9.78 | 10.05 | 43444 | 4335 | 1.78% |
| 2025-05-28 | 9.80 | 9.75 | -0.07 | -0.71% | 9.72 | 9.88 | 26144 | 2557 | 1.07% |
| 2025-05-27 | 9.89 | 9.82 | -0.07 | -0.71% | 9.75 | 9.90 | 32884 | 3228 | 1.35% |
| 2025-05-26 | 9.78 | 9.89 | 0.12 | 1.23% | 9.77 | 9.98 | 24325 | 2404 | 1.00% |
| 2025-05-23 | 9.88 | 9.77 | -0.10 | -1.01% | 9.77 | 10.05 | 39514 | 3910 | 1.62% |
| 2025-05-22 | 10.00 | 9.87 | -0.15 | -1.50% | 9.86 | 10.18 | 45090 | 4503 | 1.85% |
| 2025-05-21 | 10.29 | 10.02 | -0.21 | -2.05% | 9.99 | 10.35 | 62400 | 6308 | 2.55% |
| 2025-05-20 | 10.10 | 10.23 | 0.13 | 1.29% | 10.03 | 10.23 | 30450 | 3095 | 1.25% |
| 2025-05-19 | 10.09 | 10.10 | 0.12 | 1.20% | 9.91 | 10.15 | 32613 | 3275 | 1.34% |
| 2025-05-16 | 10.07 | 9.98 | -0.07 | -0.70% | 9.98 | 10.21 | 33459 | 3381 | 1.37% |
| 2025-05-15 | 10.09 | 10.05 | -0.06 | -0.59% | 9.92 | 10.13 | 29985 | 3005 | 1.23% |
| 2025-05-14 | 10.20 | 10.11 | -0.11 | -1.08% | 10.04 | 10.28 | 33763 | 3414 | 1.38% |
| 2025-05-13 | 10.46 | 10.22 | -0.18 | -1.73% | 10.20 | 10.50 | 40145 | 4142 | 1.64% |
| 2025-05-12 | 10.18 | 10.40 | 0.25 | 2.46% | 10.15 | 10.52 | 53762 | 5550 | 2.20% |
| 2025-05-09 | 10.37 | 10.15 | -0.25 | -2.40% | 10.10 | 10.39 | 48709 | 4975 | 1.99% |
| 2025-05-08 | 10.02 | 10.40 | 0.36 | 3.59% | 10.02 | 10.60 | 75924 | 7836 | 3.11% |
| 2025-05-07 | 10.17 | 10.04 | -0.01 | -0.10% | 9.98 | 10.28 | 55062 | 5577 | 2.25% |
| 2025-05-06 | 10.04 | 10.05 | 0.02 | 0.20% | 9.97 | 10.17 | 68955 | 6931 | 2.82% |
| 2025-04-30 | 9.78 | 10.03 | 0.25 | 2.56% | 9.75 | 10.30 | 79337 | 7973 | 3.25% |
| 2025-04-29 | 9.50 | 9.78 | 0.15 | 1.56% | 9.50 | 9.82 | 30088 | 2934 | 1.23% |
| 2025-04-28 | 9.75 | 9.63 | -0.20 | -2.03% | 9.51 | 9.87 | 33455 | 3212 | 1.37% |
| 2025-04-25 | 9.77 | 9.83 | 0.06 | 0.61% | 9.75 | 9.91 | 29599 | 2911 | 1.21% |
| 2025-04-24 | 9.86 | 9.77 | -0.08 | -0.81% | 9.67 | 9.93 | 37417 | 3667 | 1.53% |