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 | 11.39 | 11.88 | 0.51 | 4.49% | 11.26 | 12.05 | 547645 | 64060 | 15.53% |
| 2025-07-31 | 11.51 | 11.37 | 0.12 | 1.07% | 11.24 | 11.75 | 396116 | 45407 | 11.23% |
| 2025-07-30 | 11.31 | 11.25 | -0.08 | -0.71% | 11.16 | 11.55 | 283367 | 32181 | 8.04% |
| 2025-07-29 | 11.40 | 11.33 | -0.09 | -0.79% | 11.12 | 11.42 | 265278 | 29915 | 7.52% |
| 2025-07-28 | 11.58 | 11.42 | -0.13 | -1.13% | 11.23 | 11.71 | 370182 | 42115 | 10.50% |
| 2025-07-25 | 11.81 | 11.55 | 0.09 | 0.79% | 11.51 | 12.36 | 607907 | 72323 | 17.24% |
| 2025-07-24 | 11.33 | 11.46 | 0.17 | 1.51% | 11.25 | 11.46 | 249854 | 28439 | 7.09% |
| 2025-07-23 | 11.51 | 11.29 | -0.35 | -3.01% | 11.28 | 11.60 | 335712 | 38273 | 9.52% |
| 2025-07-22 | 11.74 | 11.64 | -0.13 | -1.10% | 11.40 | 11.77 | 497538 | 57525 | 14.11% |
| 2025-07-21 | 11.43 | 11.77 | -0.64 | -5.16% | 11.42 | 11.98 | 897767 | 105439 | 25.46% |
| 2025-07-18 | 11.22 | 12.41 | 1.50 | 13.75% | 11.11 | 13.09 | 1104110 | 139190 | 31.31% |
| 2025-07-17 | 10.62 | 10.91 | 0.28 | 2.63% | 10.40 | 10.92 | 243611 | 26071 | 6.91% |
| 2025-07-16 | 10.44 | 10.63 | 0.22 | 2.11% | 10.38 | 11.02 | 220732 | 23517 | 6.26% |
| 2025-07-15 | 10.42 | 10.41 | -0.01 | -0.10% | 10.15 | 10.44 | 98024 | 10091 | 2.78% |
| 2025-07-14 | 10.56 | 10.42 | -0.18 | -1.70% | 10.34 | 10.56 | 88375 | 9204 | 2.51% |
| 2025-07-11 | 10.60 | 10.60 | -0.08 | -0.75% | 10.37 | 10.64 | 175509 | 18435 | 4.98% |
| 2025-07-10 | 10.46 | 10.68 | 0.22 | 2.10% | 10.46 | 10.95 | 266045 | 28505 | 7.54% |
| 2025-07-09 | 10.31 | 10.46 | 0.11 | 1.06% | 10.31 | 10.57 | 121700 | 12749 | 3.45% |
| 2025-07-08 | 10.20 | 10.35 | 0.13 | 1.27% | 10.17 | 10.35 | 52568 | 5418 | 1.49% |
| 2025-07-07 | 10.09 | 10.22 | 0.07 | 0.69% | 10.09 | 10.28 | 42061 | 4300 | 1.19% |
| 2025-07-04 | 10.29 | 10.15 | -0.14 | -1.36% | 10.10 | 10.32 | 53735 | 5482 | 1.52% |
| 2025-07-03 | 10.23 | 10.29 | -0.01 | -0.10% | 10.23 | 10.38 | 44762 | 4604 | 1.27% |
| 2025-07-02 | 10.34 | 10.30 | -0.12 | -1.15% | 10.19 | 10.42 | 71198 | 7322 | 2.02% |
| 2025-07-01 | 10.48 | 10.42 | -0.06 | -0.57% | 10.38 | 10.57 | 88475 | 9250 | 2.51% |
| 2025-06-30 | 10.31 | 10.48 | 0.13 | 1.26% | 10.31 | 10.50 | 87015 | 9090 | 2.47% |
| 2025-06-27 | 10.32 | 10.35 | -0.02 | -0.19% | 10.27 | 10.45 | 79436 | 8231 | 2.25% |
| 2025-06-26 | 10.52 | 10.37 | -0.04 | -0.38% | 10.26 | 10.60 | 127721 | 13297 | 3.62% |
| 2025-06-25 | 10.23 | 10.41 | 0.27 | 2.66% | 10.11 | 10.42 | 156716 | 16112 | 4.44% |
| 2025-06-24 | 9.99 | 10.14 | 0.27 | 2.74% | 9.93 | 10.14 | 81785 | 8241 | 2.32% |
| 2025-06-23 | 9.60 | 9.87 | 0.19 | 1.96% | 9.56 | 9.91 | 58939 | 5772 | 1.67% |
| 2025-06-20 | 9.99 | 9.68 | -0.30 | -3.01% | 9.66 | 10.05 | 91626 | 8967 | 2.60% |
| 2025-06-19 | 10.00 | 9.98 | -0.10 | -0.99% | 9.95 | 10.18 | 82458 | 8272 | 2.34% |
| 2025-06-18 | 10.20 | 10.08 | -0.13 | -1.27% | 9.95 | 10.20 | 73511 | 7390 | 2.08% |
| 2025-06-17 | 10.45 | 10.21 | -0.22 | -2.11% | 10.13 | 10.48 | 110528 | 11323 | 3.13% |
| 2025-06-16 | 10.16 | 10.43 | 0.22 | 2.15% | 10.11 | 10.45 | 146996 | 15233 | 4.17% |
| 2025-06-13 | 10.90 | 10.21 | -0.52 | -4.85% | 10.18 | 10.92 | 220520 | 22994 | 6.25% |
| 2025-06-12 | 10.48 | 10.73 | 0.18 | 1.71% | 10.43 | 10.84 | 182543 | 19540 | 5.18% |
| 2025-06-11 | 10.43 | 10.55 | 0.04 | 0.38% | 10.41 | 10.64 | 122681 | 12924 | 3.48% |
| 2025-06-10 | 10.41 | 10.51 | 0.04 | 0.38% | 10.18 | 10.54 | 132403 | 13762 | 3.75% |
| 2025-06-09 | 10.32 | 10.47 | 0.21 | 2.05% | 10.22 | 10.52 | 104795 | 10920 | 2.97% |
| 2025-06-06 | 10.38 | 10.26 | -0.15 | -1.44% | 10.19 | 10.40 | 78408 | 8037 | 2.22% |
| 2025-06-05 | 10.30 | 10.41 | 0.12 | 1.17% | 10.22 | 10.48 | 101615 | 10546 | 2.88% |
| 2025-06-04 | 10.13 | 10.29 | 0.13 | 1.28% | 10.11 | 10.31 | 72875 | 7465 | 2.07% |
| 2025-06-03 | 10.03 | 10.16 | 0.19 | 1.91% | 9.95 | 10.45 | 108069 | 11046 | 3.06% |
| 2025-05-30 | 10.23 | 9.97 | -0.30 | -2.92% | 9.94 | 10.32 | 84293 | 8485 | 2.39% |
| 2025-05-29 | 9.96 | 10.27 | 0.33 | 3.32% | 9.94 | 10.28 | 110221 | 11233 | 3.13% |
| 2025-05-28 | 10.18 | 9.94 | -0.19 | -1.88% | 9.89 | 10.18 | 59927 | 5975 | 1.70% |
| 2025-05-27 | 10.13 | 10.13 | -0.05 | -0.49% | 9.95 | 10.15 | 63386 | 6372 | 1.80% |
| 2025-05-26 | 9.80 | 10.18 | 0.37 | 3.77% | 9.80 | 10.18 | 102861 | 10355 | 2.92% |
| 2025-05-23 | 10.11 | 9.81 | -0.33 | -3.25% | 9.79 | 10.15 | 89999 | 8968 | 2.55% |
| 2025-05-22 | 10.12 | 10.14 | 0.03 | 0.30% | 9.98 | 10.28 | 76747 | 7787 | 2.18% |
| 2025-05-21 | 10.39 | 10.16 | -0.21 | -2.03% | 10.07 | 10.39 | 64397 | 6551 | 1.83% |
| 2025-05-20 | 10.13 | 10.37 | 0.23 | 2.27% | 10.05 | 10.40 | 89266 | 9186 | 2.53% |
| 2025-05-19 | 9.97 | 10.14 | 0.13 | 1.30% | 9.89 | 10.15 | 58438 | 5869 | 1.66% |
| 2025-05-16 | 10.06 | 10.01 | -0.11 | -1.09% | 9.98 | 10.15 | 52079 | 5250 | 1.48% |
| 2025-05-15 | 10.40 | 10.12 | -0.27 | -2.60% | 10.08 | 10.44 | 75547 | 7682 | 2.14% |
| 2025-05-14 | 10.33 | 10.39 | 0.06 | 0.58% | 10.20 | 10.47 | 74482 | 7691 | 2.11% |
| 2025-05-13 | 10.52 | 10.33 | -0.04 | -0.39% | 10.29 | 10.70 | 96338 | 10089 | 2.73% |
| 2025-05-12 | 10.33 | 10.37 | 0.14 | 1.37% | 10.24 | 10.38 | 67485 | 6954 | 1.91% |
| 2025-05-09 | 10.46 | 10.23 | -0.30 | -2.85% | 10.20 | 10.50 | 77299 | 7943 | 2.19% |
| 2025-05-08 | 10.29 | 10.53 | 0.19 | 1.84% | 10.28 | 10.62 | 96295 | 10104 | 2.73% |
| 2025-05-07 | 10.75 | 10.34 | -0.25 | -2.36% | 10.21 | 10.77 | 151924 | 15828 | 4.31% |
| 2025-05-06 | 10.34 | 10.59 | 0.36 | 3.52% | 10.33 | 10.74 | 172539 | 18245 | 4.89% |
| 2025-04-30 | 9.95 | 10.23 | 0.30 | 3.02% | 9.95 | 10.42 | 139368 | 14273 | 3.95% |
| 2025-04-29 | 9.80 | 9.93 | 0.02 | 0.20% | 9.61 | 10.06 | 98384 | 9792 | 2.79% |
| 2025-04-28 | 9.88 | 9.91 | -0.03 | -0.30% | 9.80 | 10.26 | 120081 | 11998 | 3.41% |
| 2025-04-25 | 9.92 | 9.94 | 0.02 | 0.20% | 9.84 | 10.10 | 70673 | 7035 | 2.00% |
| 2025-04-24 | 10.23 | 9.92 | -0.28 | -2.75% | 9.87 | 10.23 | 87781 | 8778 | 2.49% |