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 | 11.08 | 11.20 | 0.14 | 1.27% | 11.00 | 11.26 | 51633 | 5755 | 2.91% |
| 2025-07-31 | 11.30 | 11.06 | -0.27 | -2.38% | 11.03 | 11.41 | 49878 | 5578 | 2.81% |
| 2025-07-30 | 11.31 | 11.33 | -0.01 | -0.09% | 11.18 | 11.37 | 32108 | 3616 | 1.81% |
| 2025-07-29 | 11.40 | 11.34 | -0.07 | -0.61% | 11.18 | 11.47 | 35373 | 3993 | 2.00% |
| 2025-07-28 | 11.31 | 11.41 | 0.10 | 0.88% | 11.22 | 11.47 | 43611 | 4958 | 2.46% |
| 2025-07-25 | 11.07 | 11.31 | 0.22 | 1.98% | 11.02 | 11.33 | 43383 | 4852 | 2.45% |
| 2025-07-24 | 11.11 | 11.09 | 0.05 | 0.45% | 11.04 | 11.25 | 35066 | 3902 | 1.98% |
| 2025-07-23 | 11.18 | 11.04 | -0.18 | -1.60% | 11.02 | 11.19 | 38272 | 4243 | 2.16% |
| 2025-07-22 | 11.35 | 11.22 | -0.16 | -1.41% | 11.13 | 11.40 | 44038 | 4947 | 2.48% |
| 2025-07-21 | 11.10 | 11.38 | 0.32 | 2.89% | 11.06 | 11.40 | 47012 | 5303 | 2.65% |
| 2025-07-18 | 11.08 | 11.06 | 0.02 | 0.18% | 10.92 | 11.14 | 30438 | 3358 | 1.72% |
| 2025-07-17 | 11.01 | 11.04 | 0.08 | 0.73% | 10.93 | 11.09 | 28700 | 3163 | 1.62% |
| 2025-07-16 | 10.93 | 10.96 | 0.06 | 0.55% | 10.89 | 11.06 | 34164 | 3745 | 1.93% |
| 2025-07-15 | 10.97 | 10.90 | -0.12 | -1.09% | 10.71 | 11.08 | 37765 | 4103 | 2.13% |
| 2025-07-14 | 10.90 | 11.02 | 0.15 | 1.38% | 10.83 | 11.04 | 39685 | 4353 | 2.24% |
| 2025-07-11 | 10.86 | 10.87 | -0.01 | -0.09% | 10.71 | 10.90 | 29361 | 3178 | 1.66% |
| 2025-07-10 | 10.88 | 10.88 | -0.02 | -0.18% | 10.79 | 10.95 | 29751 | 3227 | 1.68% |
| 2025-07-09 | 10.99 | 10.90 | -0.05 | -0.46% | 10.86 | 11.07 | 41596 | 4556 | 2.35% |
| 2025-07-08 | 10.86 | 10.95 | 0.06 | 0.55% | 10.82 | 10.96 | 34977 | 3809 | 1.97% |
| 2025-07-07 | 10.80 | 10.89 | 0.19 | 1.78% | 10.64 | 10.90 | 45249 | 4910 | 2.55% |
| 2025-07-04 | 10.82 | 10.70 | -0.15 | -1.38% | 10.67 | 10.90 | 47687 | 5144 | 2.69% |
| 2025-07-03 | 10.88 | 10.85 | 0.03 | 0.28% | 10.77 | 10.94 | 38060 | 4121 | 2.15% |
| 2025-07-02 | 10.84 | 10.82 | -0.05 | -0.46% | 10.68 | 10.88 | 45236 | 4876 | 2.55% |
| 2025-07-01 | 10.80 | 10.87 | 0.11 | 1.02% | 10.61 | 10.90 | 54990 | 5936 | 3.10% |
| 2025-06-30 | 10.60 | 10.76 | 0.21 | 1.99% | 10.58 | 10.76 | 44737 | 4790 | 2.52% |
| 2025-06-27 | 10.51 | 10.55 | 0.02 | 0.19% | 10.50 | 10.66 | 34600 | 3656 | 1.95% |
| 2025-06-26 | 10.54 | 10.53 | 0.02 | 0.19% | 10.43 | 10.65 | 45750 | 4826 | 2.58% |
| 2025-06-25 | 10.50 | 10.51 | 0.01 | 0.10% | 10.38 | 10.59 | 46006 | 4819 | 2.60% |
| 2025-06-24 | 10.18 | 10.50 | 0.35 | 3.45% | 10.18 | 10.50 | 53860 | 5595 | 3.04% |
| 2025-06-23 | 9.85 | 10.15 | 0.26 | 2.63% | 9.79 | 10.15 | 43387 | 4344 | 2.45% |
| 2025-06-20 | 9.95 | 9.89 | -0.06 | -0.60% | 9.86 | 10.17 | 32093 | 3205 | 1.81% |
| 2025-06-19 | 10.13 | 9.95 | -0.20 | -1.97% | 9.90 | 10.21 | 30604 | 3067 | 1.73% |
| 2025-06-18 | 10.15 | 10.15 | -0.01 | -0.10% | 10.00 | 10.19 | 23403 | 2360 | 1.32% |
| 2025-06-17 | 10.32 | 10.16 | -0.13 | -1.26% | 10.08 | 10.34 | 31706 | 3231 | 1.79% |
| 2025-06-16 | 10.16 | 10.29 | 0.04 | 0.39% | 10.16 | 10.35 | 33216 | 3410 | 1.87% |
| 2025-06-13 | 10.36 | 10.25 | -0.08 | -0.77% | 10.10 | 10.36 | 43446 | 4443 | 2.45% |
| 2025-06-12 | 10.32 | 10.33 | 0.06 | 0.58% | 10.19 | 10.41 | 29899 | 3078 | 1.69% |
| 2025-06-11 | 10.27 | 10.27 | 0.02 | 0.20% | 10.25 | 10.37 | 29889 | 3080 | 1.69% |
| 2025-06-10 | 10.33 | 10.25 | -0.04 | -0.39% | 10.05 | 10.37 | 40613 | 4149 | 2.29% |
| 2025-06-09 | 10.14 | 10.29 | 0.15 | 1.48% | 10.09 | 10.33 | 36323 | 3715 | 2.05% |
| 2025-06-06 | 10.09 | 10.14 | 0.06 | 0.60% | 10.00 | 10.16 | 28967 | 2921 | 1.63% |
| 2025-06-05 | 10.07 | 10.08 | 0.05 | 0.50% | 9.91 | 10.12 | 30015 | 3012 | 1.69% |
| 2025-06-04 | 9.99 | 10.03 | 0.05 | 0.50% | 9.98 | 10.12 | 30317 | 3042 | 1.71% |
| 2025-06-03 | 9.87 | 9.98 | 0.11 | 1.11% | 9.81 | 10.06 | 31536 | 3150 | 1.78% |
| 2025-05-30 | 10.21 | 9.87 | -0.29 | -2.85% | 9.83 | 10.21 | 39354 | 3904 | 2.22% |
| 2025-05-29 | 9.87 | 10.16 | 0.21 | 2.11% | 9.87 | 10.24 | 34363 | 3484 | 1.94% |
| 2025-05-28 | 10.07 | 9.95 | -0.12 | -1.19% | 9.87 | 10.16 | 30569 | 3050 | 1.72% |
| 2025-05-27 | 10.06 | 10.07 | 0.01 | 0.10% | 9.86 | 10.14 | 27739 | 2780 | 1.56% |
| 2025-05-26 | 9.92 | 10.06 | 0.05 | 0.50% | 9.86 | 10.14 | 33717 | 3379 | 1.90% |
| 2025-05-23 | 10.09 | 10.01 | -0.11 | -1.09% | 10.00 | 10.32 | 39222 | 3979 | 2.21% |
| 2025-05-22 | 10.22 | 10.12 | -0.18 | -1.75% | 10.02 | 10.40 | 32960 | 3364 | 1.86% |
| 2025-05-21 | 10.42 | 10.30 | -0.11 | -1.06% | 10.17 | 10.42 | 32920 | 3387 | 1.86% |
| 2025-05-20 | 10.29 | 10.41 | 0.14 | 1.36% | 10.16 | 10.44 | 41362 | 4272 | 2.33% |
| 2025-05-19 | 10.39 | 10.27 | -0.10 | -0.96% | 10.11 | 10.43 | 51858 | 5345 | 2.93% |
| 2025-05-16 | 10.35 | 10.37 | 0.02 | 0.19% | 10.28 | 10.53 | 46207 | 4821 | 2.61% |
| 2025-05-15 | 10.45 | 10.35 | -0.06 | -0.58% | 10.16 | 10.45 | 63127 | 6495 | 3.56% |
| 2025-05-14 | 10.51 | 10.41 | -0.10 | -0.95% | 10.30 | 10.54 | 65894 | 6869 | 3.72% |
| 2025-05-13 | 10.89 | 10.51 | -0.33 | -3.04% | 10.43 | 10.93 | 96534 | 10205 | 5.45% |
| 2025-05-12 | 10.37 | 10.84 | 0.36 | 3.44% | 10.36 | 10.97 | 156741 | 16805 | 8.84% |
| 2025-05-09 | 10.31 | 10.48 | 0.07 | 0.67% | 10.13 | 11.38 | 170938 | 18154 | 9.64% |
| 2025-05-08 | 9.75 | 10.41 | 0.65 | 6.66% | 9.73 | 10.80 | 141600 | 14552 | 7.99% |
| 2025-05-07 | 9.83 | 9.76 | 0.05 | 0.51% | 9.65 | 9.94 | 50472 | 4952 | 2.85% |
| 2025-05-06 | 9.35 | 9.71 | 0.39 | 4.18% | 9.35 | 9.77 | 57700 | 5557 | 3.25% |
| 2025-04-30 | 9.08 | 9.32 | 0.24 | 2.64% | 9.08 | 9.44 | 50548 | 4702 | 2.84% |
| 2025-04-29 | 8.79 | 9.08 | 0.22 | 2.48% | 8.78 | 9.18 | 38109 | 3460 | 2.14% |
| 2025-04-28 | 8.93 | 8.86 | -0.09 | -1.01% | 8.70 | 8.99 | 28888 | 2554 | 1.62% |
| 2025-04-25 | 9.06 | 8.95 | -0.08 | -0.89% | 8.90 | 9.09 | 29102 | 2611 | 1.64% |
| 2025-04-24 | 9.19 | 9.03 | -0.15 | -1.63% | 8.92 | 9.23 | 43638 | 3953 | 2.45% |