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 | 11.40 | 11.67 | 0.26 | 2.28% | 11.40 | 11.80 | 110547 | 12876 | 3.78% |
| 2025-07-31 | 11.47 | 11.41 | -0.08 | -0.70% | 11.37 | 11.67 | 87541 | 10080 | 2.99% |
| 2025-07-30 | 11.55 | 11.49 | -0.06 | -0.52% | 11.39 | 11.68 | 90755 | 10474 | 3.10% |
| 2025-07-29 | 11.43 | 11.55 | 0.16 | 1.40% | 11.24 | 11.60 | 77424 | 8847 | 2.64% |
| 2025-07-28 | 11.35 | 11.39 | 0.04 | 0.35% | 11.30 | 11.55 | 54136 | 6167 | 1.85% |
| 2025-07-25 | 11.28 | 11.35 | 0.07 | 0.62% | 11.24 | 11.54 | 74453 | 8488 | 2.54% |
| 2025-07-24 | 11.12 | 11.28 | 0.20 | 1.81% | 11.09 | 11.33 | 77639 | 8710 | 2.65% |
| 2025-07-23 | 11.17 | 11.08 | -0.08 | -0.72% | 11.05 | 11.24 | 53806 | 6005 | 1.84% |
| 2025-07-22 | 11.16 | 11.16 | 0.01 | 0.09% | 11.05 | 11.20 | 50263 | 5596 | 1.72% |
| 2025-07-21 | 11.15 | 11.15 | -0.01 | -0.09% | 11.09 | 11.21 | 43672 | 4866 | 1.49% |
| 2025-07-18 | 11.08 | 11.16 | 0.04 | 0.36% | 10.97 | 11.17 | 49922 | 5521 | 1.71% |
| 2025-07-17 | 11.04 | 11.12 | 0.06 | 0.54% | 11.02 | 11.15 | 56169 | 6232 | 1.92% |
| 2025-07-16 | 10.81 | 11.06 | 0.21 | 1.94% | 10.79 | 11.09 | 65470 | 7192 | 2.24% |
| 2025-07-15 | 10.96 | 10.85 | -0.18 | -1.63% | 10.70 | 11.04 | 71497 | 7742 | 2.44% |
| 2025-07-14 | 10.86 | 11.03 | 0.17 | 1.57% | 10.80 | 11.12 | 66961 | 7365 | 2.29% |
| 2025-07-11 | 10.84 | 10.86 | 0.02 | 0.18% | 10.76 | 10.89 | 43841 | 4753 | 1.50% |
| 2025-07-10 | 10.84 | 10.84 | 0.04 | 0.37% | 10.75 | 10.92 | 48459 | 5256 | 1.66% |
| 2025-07-09 | 10.87 | 10.80 | -0.03 | -0.28% | 10.69 | 10.93 | 68546 | 7405 | 2.34% |
| 2025-07-08 | 10.62 | 10.83 | 0.24 | 2.27% | 10.56 | 11.12 | 97730 | 10583 | 3.34% |
| 2025-07-07 | 10.55 | 10.59 | 0.03 | 0.28% | 10.55 | 10.71 | 31811 | 3375 | 1.09% |
| 2025-07-04 | 10.69 | 10.56 | -0.10 | -0.94% | 10.56 | 10.71 | 33826 | 3594 | 1.16% |
| 2025-07-03 | 10.57 | 10.66 | 0.09 | 0.85% | 10.54 | 10.68 | 42010 | 4470 | 1.43% |
| 2025-07-02 | 10.60 | 10.57 | -0.03 | -0.28% | 10.45 | 10.62 | 43743 | 4604 | 1.49% |
| 2025-07-01 | 10.52 | 10.60 | 0.11 | 1.05% | 10.48 | 10.63 | 56362 | 5960 | 1.93% |
| 2025-06-30 | 10.38 | 10.49 | 0.13 | 1.25% | 10.34 | 10.51 | 43485 | 4546 | 1.49% |
| 2025-06-27 | 10.33 | 10.36 | 0.03 | 0.29% | 10.33 | 10.47 | 30615 | 3181 | 1.05% |
| 2025-06-26 | 10.44 | 10.33 | -0.11 | -1.05% | 10.29 | 10.45 | 34423 | 3564 | 1.18% |
| 2025-06-25 | 10.44 | 10.44 | 0.00 | 0.00% | 10.34 | 10.49 | 31887 | 3317 | 1.09% |
| 2025-06-24 | 10.29 | 10.44 | 0.20 | 1.95% | 10.21 | 10.46 | 43075 | 4478 | 1.47% |
| 2025-06-23 | 9.98 | 10.24 | 0.28 | 2.81% | 9.93 | 10.25 | 45556 | 4617 | 1.56% |
| 2025-06-20 | 10.11 | 10.09 | -0.01 | -0.10% | 10.05 | 10.16 | 26872 | 2713 | 0.92% |
| 2025-06-19 | 10.32 | 10.10 | -0.22 | -2.13% | 10.05 | 10.32 | 44734 | 4538 | 1.53% |
| 2025-06-18 | 10.54 | 10.32 | -0.22 | -2.09% | 10.29 | 10.54 | 43626 | 4522 | 1.49% |
| 2025-06-17 | 10.40 | 10.54 | 0.20 | 1.93% | 10.40 | 10.71 | 71764 | 7583 | 2.45% |
| 2025-06-16 | 10.31 | 10.34 | 0.00 | 0.00% | 10.30 | 10.47 | 32511 | 3372 | 1.11% |
| 2025-06-13 | 10.58 | 10.34 | -0.25 | -2.36% | 10.34 | 10.66 | 42808 | 4468 | 1.46% |
| 2025-06-12 | 10.55 | 10.59 | 0.03 | 0.28% | 10.46 | 10.59 | 31898 | 3362 | 1.09% |
| 2025-06-11 | 10.63 | 10.56 | -0.03 | -0.28% | 10.53 | 10.67 | 37811 | 4000 | 1.29% |
| 2025-06-10 | 10.62 | 10.59 | -0.06 | -0.56% | 10.47 | 10.72 | 61710 | 6545 | 2.11% |
| 2025-06-09 | 10.36 | 10.65 | 0.30 | 2.90% | 10.36 | 10.67 | 58601 | 6186 | 2.00% |
| 2025-06-06 | 10.40 | 10.35 | -0.06 | -0.58% | 10.30 | 10.45 | 31089 | 3217 | 1.06% |
| 2025-06-05 | 10.50 | 10.41 | -0.08 | -0.76% | 10.33 | 10.52 | 38705 | 4021 | 1.32% |
| 2025-06-04 | 10.48 | 10.49 | 0.01 | 0.10% | 10.42 | 10.58 | 42320 | 4435 | 1.45% |
| 2025-06-03 | 10.28 | 10.48 | 0.19 | 1.85% | 10.21 | 10.48 | 56939 | 5933 | 1.94% |
| 2025-05-30 | 10.28 | 10.29 | -0.01 | -0.10% | 10.25 | 10.44 | 44057 | 4558 | 1.50% |
| 2025-05-29 | 10.04 | 10.30 | 0.25 | 2.49% | 10.00 | 10.32 | 45987 | 4691 | 1.57% |
| 2025-05-28 | 10.10 | 10.05 | -0.04 | -0.40% | 10.03 | 10.14 | 26145 | 2633 | 0.89% |
| 2025-05-27 | 10.01 | 10.09 | 0.04 | 0.40% | 9.99 | 10.10 | 30325 | 3050 | 1.04% |
| 2025-05-26 | 10.20 | 10.05 | -0.15 | -1.47% | 9.97 | 10.24 | 50905 | 5114 | 1.74% |
| 2025-05-23 | 10.10 | 10.20 | 0.10 | 0.99% | 10.10 | 10.38 | 67378 | 6924 | 2.31% |
| 2025-05-22 | 10.35 | 10.10 | -0.27 | -2.60% | 10.10 | 10.35 | 57157 | 5823 | 1.96% |
| 2025-05-21 | 10.39 | 10.37 | -0.04 | -0.38% | 10.33 | 10.45 | 43563 | 4525 | 1.49% |
| 2025-05-20 | 10.29 | 10.41 | 0.18 | 1.76% | 10.22 | 10.42 | 51245 | 5310 | 1.76% |
| 2025-05-19 | 10.33 | 10.23 | -0.07 | -0.68% | 10.16 | 10.34 | 36847 | 3766 | 1.26% |
| 2025-05-16 | 10.26 | 10.30 | 0.06 | 0.59% | 10.18 | 10.32 | 36704 | 3769 | 1.26% |
| 2025-05-15 | 10.28 | 10.24 | -0.08 | -0.78% | 10.17 | 10.33 | 35990 | 3689 | 1.23% |
| 2025-05-14 | 10.39 | 10.32 | -0.10 | -0.96% | 10.23 | 10.41 | 43244 | 4456 | 1.48% |
| 2025-05-13 | 10.43 | 10.42 | 0.04 | 0.39% | 10.31 | 10.49 | 43661 | 4539 | 1.50% |
| 2025-05-12 | 10.39 | 10.38 | 0.07 | 0.68% | 10.24 | 10.45 | 47668 | 4911 | 1.63% |
| 2025-05-09 | 10.38 | 10.31 | -0.08 | -0.77% | 10.26 | 10.38 | 35392 | 3644 | 1.21% |
| 2025-05-08 | 10.30 | 10.39 | 0.10 | 0.97% | 10.22 | 10.40 | 41430 | 4296 | 1.42% |
| 2025-05-07 | 10.26 | 10.29 | 0.08 | 0.78% | 10.20 | 10.39 | 44731 | 4610 | 1.53% |
| 2025-05-06 | 10.19 | 10.21 | 0.09 | 0.89% | 10.17 | 10.27 | 49735 | 5076 | 1.70% |
| 2025-04-30 | 10.08 | 10.12 | 0.08 | 0.80% | 10.05 | 10.19 | 44172 | 4468 | 1.51% |
| 2025-04-29 | 9.98 | 10.04 | 0.07 | 0.70% | 9.87 | 10.10 | 53988 | 5418 | 1.85% |
| 2025-04-28 | 10.18 | 9.97 | -0.94 | -8.62% | 9.94 | 10.30 | 149425 | 15005 | 5.12% |
| 2025-04-25 | 11.04 | 10.91 | -0.11 | -1.00% | 10.82 | 11.12 | 72743 | 7941 | 2.49% |
| 2025-04-24 | 11.16 | 11.02 | -0.15 | -1.34% | 11.00 | 11.27 | 77842 | 8656 | 2.67% |