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 | 11.53 | 11.71 | 0.14 | 1.21% | 11.46 | 11.80 | 162601 | 18889 | 3.36% |
| 2025-07-31 | 11.40 | 11.57 | 0.17 | 1.49% | 11.36 | 11.89 | 227444 | 26512 | 4.70% |
| 2025-07-30 | 11.58 | 11.40 | -0.25 | -2.15% | 11.31 | 11.64 | 151303 | 17301 | 3.12% |
| 2025-07-29 | 11.63 | 11.65 | -0.06 | -0.51% | 11.50 | 11.70 | 152165 | 17620 | 3.14% |
| 2025-07-28 | 11.80 | 11.71 | 0.01 | 0.09% | 11.59 | 11.84 | 187196 | 21835 | 3.86% |
| 2025-07-25 | 11.49 | 11.70 | 0.21 | 1.83% | 11.44 | 11.88 | 303852 | 35541 | 6.27% |
| 2025-07-24 | 11.42 | 11.49 | 0.11 | 0.97% | 11.38 | 11.67 | 217480 | 25004 | 4.49% |
| 2025-07-23 | 11.16 | 11.38 | 0.14 | 1.25% | 11.04 | 11.75 | 331296 | 37935 | 6.84% |
| 2025-07-22 | 11.45 | 11.24 | -0.27 | -2.35% | 11.18 | 11.49 | 263409 | 29648 | 5.44% |
| 2025-07-21 | 11.51 | 11.51 | -0.03 | -0.26% | 11.35 | 11.64 | 298355 | 34299 | 6.16% |
| 2025-07-18 | 11.37 | 11.54 | -0.11 | -0.94% | 11.33 | 12.10 | 549125 | 63942 | 11.34% |
| 2025-07-17 | 11.10 | 11.65 | 0.59 | 5.33% | 11.08 | 11.77 | 524400 | 60006 | 10.83% |
| 2025-07-16 | 10.58 | 11.06 | 0.52 | 4.93% | 10.57 | 11.23 | 402287 | 44148 | 8.30% |
| 2025-07-15 | 10.61 | 10.54 | -0.07 | -0.66% | 10.37 | 10.65 | 100034 | 10502 | 2.07% |
| 2025-07-14 | 10.59 | 10.61 | 0.03 | 0.28% | 10.52 | 10.68 | 75403 | 8003 | 1.56% |
| 2025-07-11 | 10.51 | 10.58 | 0.07 | 0.67% | 10.44 | 10.65 | 81302 | 8573 | 1.68% |
| 2025-07-10 | 10.53 | 10.51 | -0.06 | -0.57% | 10.39 | 10.63 | 97713 | 10256 | 2.02% |
| 2025-07-09 | 10.61 | 10.57 | -0.04 | -0.38% | 10.54 | 10.70 | 82555 | 8742 | 1.70% |
| 2025-07-08 | 10.48 | 10.61 | 0.13 | 1.24% | 10.46 | 10.62 | 74993 | 7941 | 1.55% |
| 2025-07-07 | 10.53 | 10.48 | -0.06 | -0.57% | 10.43 | 10.55 | 64212 | 6726 | 1.33% |
| 2025-07-04 | 10.69 | 10.54 | -0.13 | -1.22% | 10.47 | 10.71 | 94578 | 10017 | 1.95% |
| 2025-07-03 | 10.64 | 10.67 | -0.03 | -0.28% | 10.61 | 10.75 | 71783 | 7660 | 1.48% |
| 2025-07-02 | 10.76 | 10.70 | -0.10 | -0.93% | 10.60 | 10.78 | 116867 | 12478 | 2.41% |
| 2025-07-01 | 10.76 | 10.80 | -0.01 | -0.09% | 10.63 | 10.93 | 116629 | 12579 | 2.41% |
| 2025-06-30 | 10.75 | 10.81 | 0.15 | 1.41% | 10.74 | 10.89 | 114531 | 12374 | 2.36% |
| 2025-06-27 | 10.65 | 10.66 | 0.10 | 0.95% | 10.59 | 10.75 | 100021 | 10671 | 2.06% |
| 2025-06-26 | 10.83 | 10.56 | -0.05 | -0.47% | 10.55 | 11.00 | 159439 | 17141 | 3.29% |
| 2025-06-25 | 10.54 | 10.61 | 0.03 | 0.28% | 10.47 | 10.64 | 108241 | 11441 | 2.23% |
| 2025-06-24 | 10.33 | 10.58 | 0.38 | 3.73% | 10.32 | 10.60 | 159371 | 16712 | 3.29% |
| 2025-06-23 | 9.78 | 10.20 | 0.32 | 3.24% | 9.72 | 10.20 | 110875 | 11164 | 2.29% |
| 2025-06-20 | 10.08 | 9.88 | -0.26 | -2.56% | 9.88 | 10.21 | 97532 | 9763 | 2.01% |
| 2025-06-19 | 10.06 | 10.14 | 0.01 | 0.10% | 10.05 | 10.36 | 142953 | 14576 | 2.95% |
| 2025-06-18 | 10.10 | 10.13 | -0.03 | -0.30% | 9.98 | 10.15 | 80039 | 8048 | 1.65% |
| 2025-06-17 | 10.19 | 10.16 | -0.03 | -0.29% | 10.08 | 10.23 | 74322 | 7534 | 1.53% |
| 2025-06-16 | 10.00 | 10.19 | 0.14 | 1.39% | 9.99 | 10.25 | 90532 | 9171 | 1.87% |
| 2025-06-13 | 10.37 | 10.05 | -0.40 | -3.83% | 10.03 | 10.42 | 152243 | 15440 | 3.14% |
| 2025-06-12 | 10.43 | 10.45 | -0.05 | -0.48% | 10.30 | 10.50 | 94012 | 9790 | 1.94% |
| 2025-06-11 | 10.40 | 10.50 | 0.14 | 1.35% | 10.37 | 10.61 | 88662 | 9330 | 1.83% |
| 2025-06-10 | 10.66 | 10.36 | -0.29 | -2.72% | 10.22 | 10.72 | 140656 | 14649 | 2.90% |
| 2025-06-09 | 10.63 | 10.65 | 0.23 | 2.21% | 10.55 | 10.88 | 184397 | 19780 | 3.81% |
| 2025-06-06 | 10.64 | 10.42 | -0.03 | -0.29% | 10.33 | 10.93 | 157556 | 16587 | 3.25% |
| 2025-06-05 | 10.18 | 10.45 | 0.32 | 3.16% | 10.01 | 10.57 | 196883 | 20293 | 4.06% |
| 2025-06-04 | 10.19 | 10.13 | -0.06 | -0.59% | 10.13 | 10.25 | 120964 | 12300 | 2.50% |
| 2025-06-03 | 10.22 | 10.19 | -0.12 | -1.16% | 10.17 | 10.37 | 111526 | 11420 | 2.30% |
| 2025-05-30 | 10.76 | 10.31 | -0.47 | -4.36% | 10.28 | 10.88 | 183567 | 19168 | 3.79% |
| 2025-05-29 | 10.15 | 10.78 | 0.63 | 6.21% | 10.07 | 11.06 | 313443 | 33709 | 6.47% |
| 2025-05-28 | 10.33 | 10.15 | -0.15 | -1.46% | 10.12 | 10.55 | 122262 | 12559 | 2.52% |
| 2025-05-27 | 10.38 | 10.30 | -0.09 | -0.87% | 10.17 | 10.43 | 89378 | 9205 | 1.85% |
| 2025-05-26 | 10.32 | 10.39 | 0.09 | 0.87% | 10.23 | 10.56 | 110327 | 11428 | 2.28% |
| 2025-05-23 | 10.53 | 10.30 | -0.27 | -2.55% | 10.27 | 10.63 | 90353 | 9454 | 1.87% |
| 2025-05-22 | 10.58 | 10.57 | -0.06 | -0.56% | 10.53 | 10.80 | 109345 | 11650 | 2.26% |
| 2025-05-21 | 10.74 | 10.63 | -0.15 | -1.39% | 10.58 | 10.85 | 124416 | 13282 | 2.57% |
| 2025-05-20 | 10.66 | 10.78 | 0.12 | 1.13% | 10.38 | 10.84 | 166914 | 17705 | 3.45% |
| 2025-05-19 | 10.39 | 10.66 | 0.30 | 2.90% | 10.08 | 10.69 | 191149 | 19904 | 3.95% |
| 2025-05-16 | 10.05 | 10.36 | 0.25 | 2.47% | 10.05 | 10.67 | 154010 | 16032 | 3.18% |
| 2025-05-15 | 10.25 | 10.11 | -0.16 | -1.56% | 10.06 | 10.27 | 80610 | 8182 | 1.66% |
| 2025-05-14 | 10.31 | 10.27 | -0.07 | -0.68% | 10.15 | 10.40 | 121114 | 12417 | 2.50% |
| 2025-05-13 | 10.50 | 10.34 | -0.05 | -0.48% | 10.30 | 10.62 | 99427 | 10393 | 2.05% |
| 2025-05-12 | 10.30 | 10.39 | 0.20 | 1.96% | 10.28 | 10.46 | 87328 | 9074 | 1.80% |
| 2025-05-09 | 10.50 | 10.19 | -0.31 | -2.95% | 10.19 | 10.51 | 90962 | 9342 | 1.88% |
| 2025-05-08 | 10.21 | 10.50 | 0.24 | 2.34% | 10.18 | 10.54 | 106666 | 11151 | 2.20% |
| 2025-05-07 | 10.28 | 10.26 | 0.03 | 0.29% | 10.14 | 10.50 | 112309 | 11587 | 2.32% |
| 2025-05-06 | 10.07 | 10.23 | 0.27 | 2.71% | 10.02 | 10.23 | 97228 | 9877 | 2.01% |
| 2025-04-30 | 9.72 | 9.96 | 0.29 | 3.00% | 9.69 | 10.02 | 96794 | 9573 | 2.00% |
| 2025-04-29 | 9.41 | 9.67 | 0.24 | 2.55% | 9.35 | 9.77 | 92139 | 8902 | 1.90% |
| 2025-04-28 | 9.46 | 9.43 | -0.12 | -1.26% | 9.39 | 9.57 | 80420 | 7598 | 1.66% |
| 2025-04-25 | 9.49 | 9.55 | 0.12 | 1.27% | 9.40 | 9.68 | 105322 | 10069 | 2.17% |
| 2025-04-24 | 9.69 | 9.43 | -0.30 | -3.08% | 9.40 | 9.80 | 109064 | 10409 | 2.25% |