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 | 11.51 | 11.64 | 0.16 | 1.39% | 11.34 | 11.75 | 186429 | 21505 | 6.47% |
| 2025-07-31 | 11.35 | 11.48 | 0.13 | 1.15% | 11.24 | 11.73 | 213871 | 24681 | 7.42% |
| 2025-07-30 | 11.17 | 11.35 | 0.17 | 1.52% | 11.08 | 11.41 | 122911 | 13863 | 4.27% |
| 2025-07-29 | 11.19 | 11.18 | -0.01 | -0.09% | 11.00 | 11.19 | 63305 | 7026 | 2.20% |
| 2025-07-28 | 11.16 | 11.19 | 0.03 | 0.27% | 11.07 | 11.23 | 66929 | 7471 | 2.32% |
| 2025-07-25 | 11.02 | 11.16 | 0.13 | 1.18% | 10.98 | 11.25 | 95680 | 10668 | 3.32% |
| 2025-07-24 | 10.85 | 11.03 | 0.12 | 1.10% | 10.85 | 11.04 | 54652 | 6004 | 1.90% |
| 2025-07-23 | 11.12 | 10.91 | -0.11 | -1.00% | 10.89 | 11.12 | 63918 | 7033 | 2.22% |
| 2025-07-22 | 11.24 | 11.02 | -0.22 | -1.96% | 10.95 | 11.25 | 87053 | 9609 | 3.02% |
| 2025-07-21 | 11.03 | 11.24 | 0.20 | 1.81% | 10.97 | 11.24 | 70256 | 7843 | 2.44% |
| 2025-07-18 | 11.19 | 11.04 | -0.12 | -1.08% | 11.02 | 11.25 | 58239 | 6457 | 2.02% |
| 2025-07-17 | 11.03 | 11.16 | 0.08 | 0.72% | 10.91 | 11.19 | 62276 | 6924 | 2.16% |
| 2025-07-16 | 11.03 | 11.08 | 0.04 | 0.36% | 10.99 | 11.23 | 70694 | 7853 | 2.45% |
| 2025-07-15 | 11.05 | 11.04 | -0.01 | -0.09% | 10.83 | 11.09 | 60408 | 6619 | 2.10% |
| 2025-07-14 | 11.12 | 11.05 | -0.04 | -0.36% | 10.95 | 11.20 | 58417 | 6444 | 2.03% |
| 2025-07-11 | 11.22 | 11.09 | -0.07 | -0.63% | 11.01 | 11.23 | 73645 | 8171 | 2.56% |
| 2025-07-10 | 11.27 | 11.16 | -0.08 | -0.71% | 11.10 | 11.29 | 91427 | 10227 | 3.17% |
| 2025-07-09 | 11.15 | 11.24 | -0.12 | -1.06% | 11.10 | 11.37 | 161594 | 18163 | 5.61% |
| 2025-07-08 | 10.99 | 11.36 | 0.35 | 3.18% | 10.90 | 11.60 | 214312 | 23981 | 7.44% |
| 2025-07-07 | 10.58 | 11.01 | 0.43 | 4.06% | 10.58 | 11.21 | 156462 | 17209 | 5.43% |
| 2025-07-04 | 10.69 | 10.58 | -0.17 | -1.58% | 10.46 | 10.73 | 59846 | 6337 | 2.08% |
| 2025-07-03 | 10.73 | 10.75 | -0.02 | -0.19% | 10.65 | 10.84 | 46384 | 4974 | 1.61% |
| 2025-07-02 | 10.87 | 10.77 | -0.12 | -1.10% | 10.66 | 10.87 | 53775 | 5782 | 1.87% |
| 2025-07-01 | 11.00 | 10.89 | -0.11 | -1.00% | 10.76 | 11.06 | 79460 | 8663 | 2.76% |
| 2025-06-30 | 10.78 | 11.00 | 0.22 | 2.04% | 10.73 | 11.03 | 83810 | 9171 | 2.91% |
| 2025-06-27 | 10.74 | 10.78 | 0.06 | 0.56% | 10.66 | 10.87 | 62565 | 6749 | 2.17% |
| 2025-06-26 | 10.77 | 10.72 | -0.10 | -0.92% | 10.62 | 10.90 | 85376 | 9194 | 2.96% |
| 2025-06-25 | 10.87 | 10.82 | 0.03 | 0.28% | 10.65 | 11.04 | 104608 | 11304 | 3.63% |
| 2025-06-24 | 10.62 | 10.79 | 0.46 | 4.45% | 10.54 | 11.00 | 140653 | 15179 | 4.88% |
| 2025-06-23 | 10.15 | 10.33 | 0.09 | 0.88% | 10.12 | 10.36 | 43727 | 4493 | 1.52% |
| 2025-06-20 | 10.57 | 10.24 | -0.22 | -2.10% | 10.23 | 10.57 | 60166 | 6207 | 2.09% |
| 2025-06-19 | 10.71 | 10.46 | -0.20 | -1.88% | 10.45 | 10.75 | 69124 | 7311 | 2.40% |
| 2025-06-18 | 10.80 | 10.66 | -0.17 | -1.57% | 10.53 | 10.82 | 58938 | 6267 | 2.05% |
| 2025-06-17 | 10.98 | 10.83 | -0.20 | -1.81% | 10.78 | 11.08 | 73063 | 7953 | 2.54% |
| 2025-06-16 | 10.66 | 11.05 | 0.29 | 2.70% | 10.66 | 11.06 | 99664 | 10917 | 3.46% |
| 2025-06-13 | 11.19 | 10.76 | -0.56 | -4.95% | 10.73 | 11.28 | 158241 | 17255 | 5.49% |
| 2025-06-12 | 11.14 | 11.32 | 0.13 | 1.16% | 11.01 | 11.39 | 233414 | 26306 | 8.10% |
| 2025-06-11 | 10.60 | 11.19 | 0.57 | 5.37% | 10.60 | 11.58 | 300373 | 33697 | 10.42% |
| 2025-06-10 | 10.70 | 10.62 | -0.12 | -1.12% | 10.42 | 10.79 | 72603 | 7705 | 2.52% |
| 2025-06-09 | 10.50 | 10.74 | 0.28 | 2.68% | 10.46 | 10.79 | 63290 | 6758 | 2.20% |
| 2025-06-06 | 10.57 | 10.46 | -0.13 | -1.23% | 10.40 | 10.61 | 63437 | 6634 | 2.20% |
| 2025-06-05 | 10.26 | 10.59 | 0.31 | 3.02% | 10.24 | 10.63 | 116003 | 12153 | 4.03% |
| 2025-06-04 | 10.54 | 10.28 | -0.43 | -4.01% | 10.24 | 10.60 | 145716 | 15146 | 5.06% |
| 2025-06-03 | 10.58 | 10.71 | 0.01 | 0.09% | 10.58 | 10.97 | 71256 | 7699 | 2.47% |
| 2025-05-30 | 10.97 | 10.70 | -0.35 | -3.17% | 10.70 | 11.26 | 91260 | 9962 | 3.17% |
| 2025-05-29 | 10.81 | 11.05 | 0.23 | 2.13% | 10.74 | 11.12 | 90992 | 9994 | 3.16% |
| 2025-05-28 | 11.01 | 10.82 | -0.20 | -1.81% | 10.63 | 11.01 | 91606 | 9887 | 3.18% |
| 2025-05-27 | 11.07 | 11.02 | -0.07 | -0.63% | 10.81 | 11.09 | 96763 | 10555 | 3.36% |
| 2025-05-26 | 11.00 | 11.09 | 0.21 | 1.93% | 10.80 | 11.09 | 102904 | 11264 | 3.57% |
| 2025-05-23 | 11.20 | 10.88 | -0.36 | -3.20% | 10.86 | 11.25 | 120133 | 13243 | 4.17% |
| 2025-05-22 | 11.42 | 11.24 | -0.28 | -2.43% | 11.15 | 11.59 | 149244 | 16843 | 5.18% |
| 2025-05-21 | 11.90 | 11.52 | -0.40 | -3.36% | 11.45 | 11.95 | 204059 | 23669 | 7.08% |
| 2025-05-20 | 11.37 | 11.92 | 0.53 | 4.65% | 11.26 | 11.92 | 287836 | 33647 | 9.99% |
| 2025-05-19 | 11.34 | 11.39 | 0.06 | 0.53% | 11.11 | 11.48 | 221613 | 25081 | 7.69% |
| 2025-05-16 | 10.77 | 11.33 | 0.40 | 3.66% | 10.50 | 11.50 | 310581 | 34488 | 10.78% |
| 2025-05-15 | 10.65 | 10.93 | 0.30 | 2.82% | 10.59 | 11.45 | 314387 | 34688 | 10.91% |
| 2025-05-14 | 10.52 | 10.63 | 0.04 | 0.38% | 10.38 | 10.67 | 112872 | 11880 | 3.92% |
| 2025-05-13 | 10.71 | 10.59 | -0.03 | -0.28% | 10.52 | 10.92 | 127775 | 13707 | 4.43% |
| 2025-05-12 | 10.61 | 10.62 | 0.10 | 0.95% | 10.51 | 10.72 | 91234 | 9674 | 3.17% |
| 2025-05-09 | 10.74 | 10.52 | -0.19 | -1.77% | 10.50 | 10.74 | 78079 | 8258 | 2.71% |
| 2025-05-08 | 10.54 | 10.71 | 0.07 | 0.66% | 10.48 | 10.74 | 108839 | 11617 | 3.78% |
| 2025-05-07 | 10.79 | 10.64 | -0.09 | -0.84% | 10.48 | 10.91 | 129253 | 13736 | 4.49% |
| 2025-05-06 | 10.54 | 10.73 | 0.13 | 1.23% | 10.51 | 10.75 | 170315 | 18144 | 5.91% |
| 2025-04-30 | 10.18 | 10.60 | 0.36 | 3.52% | 10.15 | 10.69 | 181095 | 18876 | 6.28% |
| 2025-04-29 | 10.26 | 10.24 | -0.18 | -1.73% | 10.18 | 10.44 | 111551 | 11456 | 3.87% |
| 2025-04-28 | 10.05 | 10.42 | 0.38 | 3.78% | 10.01 | 10.62 | 189304 | 19527 | 6.57% |
| 2025-04-25 | 10.11 | 10.04 | -0.05 | -0.50% | 10.00 | 10.22 | 89652 | 9073 | 3.11% |
| 2025-04-24 | 10.28 | 10.09 | -0.23 | -2.23% | 10.01 | 10.45 | 125243 | 12786 | 4.35% |