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 | 10.82 | 11.28 | 0.45 | 4.16% | 10.78 | 11.59 | 491607 | 55437 | 16.28% |
| 2025-07-31 | 11.05 | 10.83 | -0.13 | -1.19% | 10.79 | 11.17 | 226564 | 24896 | 7.50% |
| 2025-07-30 | 10.85 | 10.96 | 0.06 | 0.55% | 10.70 | 11.07 | 240373 | 26281 | 7.96% |
| 2025-07-29 | 10.80 | 10.90 | 0.11 | 1.02% | 10.60 | 10.92 | 188953 | 20407 | 6.26% |
| 2025-07-28 | 10.73 | 10.79 | -0.04 | -0.37% | 10.69 | 10.90 | 151148 | 16303 | 5.00% |
| 2025-07-25 | 10.94 | 10.83 | -0.09 | -0.82% | 10.74 | 11.05 | 204455 | 22224 | 6.77% |
| 2025-07-24 | 10.65 | 10.92 | 0.32 | 3.02% | 10.55 | 10.95 | 298685 | 32330 | 9.89% |
| 2025-07-23 | 10.44 | 10.60 | 0.05 | 0.47% | 10.34 | 10.67 | 210510 | 22183 | 6.97% |
| 2025-07-22 | 10.36 | 10.55 | 0.20 | 1.93% | 10.30 | 10.85 | 289292 | 30589 | 9.58% |
| 2025-07-21 | 10.24 | 10.35 | 0.11 | 1.07% | 10.14 | 10.39 | 146211 | 15033 | 4.84% |
| 2025-07-18 | 10.25 | 10.24 | -0.06 | -0.58% | 10.08 | 10.27 | 119050 | 12100 | 3.94% |
| 2025-07-17 | 10.16 | 10.30 | 0.17 | 1.68% | 10.10 | 10.37 | 173691 | 17831 | 5.75% |
| 2025-07-16 | 9.96 | 10.13 | 0.18 | 1.81% | 9.92 | 10.23 | 154138 | 15544 | 5.10% |
| 2025-07-15 | 10.11 | 9.95 | -0.17 | -1.68% | 9.84 | 10.15 | 135120 | 13434 | 4.47% |
| 2025-07-14 | 10.08 | 10.12 | 0.03 | 0.30% | 10.02 | 10.20 | 112908 | 11423 | 3.74% |
| 2025-07-11 | 10.13 | 10.09 | -0.05 | -0.49% | 9.96 | 10.17 | 142412 | 14327 | 4.71% |
| 2025-07-10 | 9.90 | 10.14 | 0.20 | 2.01% | 9.88 | 10.26 | 220774 | 22296 | 7.31% |
| 2025-07-09 | 9.93 | 9.94 | -0.02 | -0.20% | 9.88 | 10.09 | 119015 | 11857 | 3.94% |
| 2025-07-08 | 9.90 | 9.96 | 0.04 | 0.40% | 9.85 | 10.14 | 144024 | 14380 | 4.77% |
| 2025-07-07 | 9.94 | 9.92 | -0.07 | -0.70% | 9.85 | 10.12 | 133290 | 13265 | 4.41% |
| 2025-07-04 | 9.88 | 9.99 | 0.07 | 0.71% | 9.83 | 9.99 | 144166 | 14301 | 4.77% |
| 2025-07-03 | 9.70 | 9.92 | 0.19 | 1.95% | 9.69 | 9.98 | 152085 | 15043 | 5.04% |
| 2025-07-02 | 9.78 | 9.73 | -0.09 | -0.92% | 9.63 | 9.90 | 131934 | 12893 | 4.37% |
| 2025-07-01 | 9.65 | 9.82 | 0.16 | 1.66% | 9.64 | 9.93 | 196608 | 19252 | 6.51% |
| 2025-06-30 | 9.63 | 9.66 | 0.03 | 0.31% | 9.57 | 9.67 | 100151 | 9644 | 3.32% |
| 2025-06-27 | 9.55 | 9.63 | 0.07 | 0.73% | 9.53 | 9.65 | 77915 | 7484 | 2.58% |
| 2025-06-26 | 9.62 | 9.56 | -0.11 | -1.14% | 9.50 | 9.68 | 101184 | 9703 | 3.35% |
| 2025-06-25 | 9.65 | 9.67 | 0.03 | 0.31% | 9.48 | 9.76 | 131163 | 12595 | 4.34% |
| 2025-06-24 | 9.49 | 9.64 | 0.19 | 2.01% | 9.45 | 9.72 | 117461 | 11310 | 3.89% |
| 2025-06-23 | 9.29 | 9.45 | 0.13 | 1.39% | 9.24 | 9.47 | 76197 | 7145 | 2.52% |
| 2025-06-20 | 9.40 | 9.32 | -0.05 | -0.53% | 9.30 | 9.50 | 79494 | 7449 | 2.63% |
| 2025-06-19 | 9.70 | 9.37 | -0.36 | -3.70% | 9.34 | 9.76 | 122360 | 11636 | 4.05% |
| 2025-06-18 | 9.81 | 9.73 | -0.15 | -1.52% | 9.68 | 9.92 | 105865 | 10323 | 3.50% |
| 2025-06-17 | 10.07 | 9.88 | -0.13 | -1.30% | 9.80 | 10.22 | 158538 | 15815 | 5.25% |
| 2025-06-16 | 9.96 | 10.01 | -0.02 | -0.20% | 9.85 | 10.08 | 125388 | 12518 | 4.15% |
| 2025-06-13 | 10.41 | 10.03 | -0.42 | -4.02% | 9.98 | 10.44 | 190142 | 19250 | 6.30% |
| 2025-06-12 | 10.28 | 10.45 | 0.08 | 0.77% | 10.25 | 10.49 | 175706 | 18230 | 5.82% |
| 2025-06-11 | 10.42 | 10.37 | -0.05 | -0.48% | 10.32 | 10.53 | 159158 | 16550 | 5.27% |
| 2025-06-10 | 10.57 | 10.42 | -0.16 | -1.51% | 10.29 | 10.65 | 249013 | 26095 | 8.24% |
| 2025-06-09 | 10.26 | 10.58 | 0.31 | 3.02% | 10.22 | 10.67 | 248942 | 26214 | 8.24% |
| 2025-06-06 | 10.51 | 10.27 | -0.31 | -2.93% | 10.14 | 10.61 | 277124 | 28546 | 9.18% |
| 2025-06-05 | 10.93 | 10.58 | -0.33 | -3.02% | 10.44 | 11.10 | 303473 | 32322 | 10.05% |
| 2025-06-04 | 10.90 | 10.91 | -0.13 | -1.18% | 10.59 | 11.01 | 380590 | 40998 | 12.60% |
| 2025-06-03 | 10.37 | 11.04 | 0.39 | 3.66% | 10.27 | 11.16 | 502301 | 54307 | 16.63% |
| 2025-05-30 | 10.71 | 10.65 | -0.17 | -1.57% | 10.55 | 11.35 | 571991 | 62306 | 18.94% |
| 2025-05-29 | 10.41 | 10.82 | 0.41 | 3.94% | 10.32 | 10.98 | 585010 | 62604 | 19.37% |
| 2025-05-28 | 10.66 | 10.41 | -0.22 | -2.07% | 10.18 | 10.79 | 602666 | 62526 | 19.95% |
| 2025-05-27 | 9.58 | 10.65 | 1.08 | 11.29% | 9.53 | 11.48 | 831785 | 90577 | 27.54% |
| 2025-05-26 | 9.65 | 9.57 | -0.22 | -2.25% | 9.45 | 9.73 | 198899 | 18992 | 6.59% |
| 2025-05-23 | 9.69 | 9.79 | 0.17 | 1.77% | 9.63 | 10.19 | 348560 | 34824 | 11.54% |
| 2025-05-22 | 9.74 | 9.62 | -0.18 | -1.84% | 9.51 | 9.80 | 163053 | 15739 | 5.40% |
| 2025-05-21 | 9.84 | 9.80 | -0.11 | -1.11% | 9.75 | 10.04 | 213604 | 21083 | 7.07% |
| 2025-05-20 | 9.55 | 9.91 | 0.32 | 3.34% | 9.53 | 10.08 | 276309 | 27332 | 9.15% |
| 2025-05-19 | 9.61 | 9.59 | -0.04 | -0.42% | 9.42 | 9.71 | 155062 | 14755 | 5.13% |
| 2025-05-16 | 9.37 | 9.63 | 0.26 | 2.77% | 9.35 | 9.70 | 217938 | 20863 | 7.22% |
| 2025-05-15 | 9.40 | 9.37 | -0.13 | -1.37% | 9.35 | 9.53 | 136223 | 12843 | 4.51% |
| 2025-05-14 | 9.51 | 9.50 | -0.13 | -1.35% | 9.35 | 9.52 | 190998 | 18011 | 6.32% |
| 2025-05-13 | 9.36 | 9.63 | 0.37 | 4.00% | 9.31 | 9.68 | 293775 | 27985 | 9.73% |
| 2025-05-12 | 9.25 | 9.26 | -0.04 | -0.43% | 9.19 | 9.36 | 119782 | 11069 | 3.97% |
| 2025-05-09 | 9.42 | 9.30 | -0.12 | -1.27% | 9.27 | 9.75 | 175278 | 16574 | 5.80% |
| 2025-05-08 | 9.17 | 9.42 | 0.16 | 1.73% | 9.17 | 9.47 | 139001 | 13046 | 4.60% |
| 2025-05-07 | 9.29 | 9.26 | 0.07 | 0.76% | 9.15 | 9.40 | 128521 | 11931 | 4.26% |
| 2025-05-06 | 8.99 | 9.19 | 0.29 | 3.26% | 8.99 | 9.19 | 123610 | 11266 | 4.09% |
| 2025-04-30 | 9.04 | 8.90 | -0.12 | -1.33% | 8.90 | 9.18 | 120760 | 10901 | 4.00% |
| 2025-04-29 | 8.99 | 9.02 | 0.05 | 0.56% | 8.86 | 9.14 | 99693 | 8988 | 3.30% |
| 2025-04-28 | 9.10 | 8.97 | -0.19 | -2.07% | 8.77 | 9.16 | 168314 | 15029 | 5.57% |
| 2025-04-25 | 9.20 | 9.16 | 0.13 | 1.44% | 9.16 | 9.68 | 247814 | 23272 | 8.20% |
| 2025-04-24 | 9.19 | 9.03 | -0.17 | -1.85% | 8.96 | 9.32 | 172003 | 15673 | 5.69% |