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 | 10.97 | 11.41 | 0.47 | 4.30% | 10.85 | 11.47 | 159387 | 18022 | 11.07% |
| 2025-07-31 | 11.06 | 10.94 | -0.09 | -0.82% | 10.90 | 11.18 | 62686 | 6918 | 4.35% |
| 2025-07-30 | 11.08 | 11.03 | -0.05 | -0.45% | 10.91 | 11.11 | 49616 | 5471 | 3.45% |
| 2025-07-29 | 11.17 | 11.08 | -0.09 | -0.81% | 10.98 | 11.21 | 49879 | 5511 | 3.46% |
| 2025-07-28 | 11.10 | 11.17 | 0.08 | 0.72% | 11.04 | 11.18 | 58412 | 6501 | 4.06% |
| 2025-07-25 | 10.93 | 11.09 | 0.15 | 1.37% | 10.88 | 11.10 | 69019 | 7607 | 4.79% |
| 2025-07-24 | 10.87 | 10.94 | 0.06 | 0.55% | 10.83 | 11.00 | 50492 | 5522 | 3.51% |
| 2025-07-23 | 10.99 | 10.88 | -0.05 | -0.46% | 10.83 | 11.01 | 42259 | 4619 | 2.93% |
| 2025-07-22 | 11.06 | 10.93 | -0.16 | -1.44% | 10.88 | 11.13 | 55543 | 6092 | 3.86% |
| 2025-07-21 | 10.96 | 11.09 | 0.13 | 1.19% | 10.90 | 11.14 | 61003 | 6754 | 4.24% |
| 2025-07-18 | 10.98 | 10.96 | 0.01 | 0.09% | 10.86 | 11.04 | 47906 | 5242 | 3.33% |
| 2025-07-17 | 10.89 | 10.95 | 0.09 | 0.83% | 10.75 | 11.07 | 53001 | 5800 | 3.68% |
| 2025-07-16 | 10.80 | 10.86 | 0.11 | 1.02% | 10.74 | 10.93 | 63781 | 6928 | 4.43% |
| 2025-07-15 | 10.91 | 10.75 | -0.23 | -2.09% | 10.57 | 10.98 | 78608 | 8428 | 5.46% |
| 2025-07-14 | 10.99 | 10.98 | 0.01 | 0.09% | 10.84 | 11.01 | 48269 | 5281 | 3.38% |
| 2025-07-11 | 11.02 | 10.97 | 0.01 | 0.09% | 10.85 | 11.04 | 57637 | 6307 | 4.04% |
| 2025-07-10 | 11.04 | 10.96 | -0.11 | -0.99% | 10.91 | 11.11 | 51394 | 5649 | 3.60% |
| 2025-07-09 | 11.06 | 11.07 | 0.00 | 0.00% | 11.00 | 11.15 | 54618 | 6052 | 3.83% |
| 2025-07-08 | 10.96 | 11.07 | 0.08 | 0.73% | 10.91 | 11.14 | 61309 | 6766 | 4.30% |
| 2025-07-07 | 10.82 | 10.99 | 0.10 | 0.92% | 10.81 | 11.02 | 55064 | 6027 | 3.86% |
| 2025-07-04 | 10.96 | 10.89 | -0.08 | -0.73% | 10.75 | 11.05 | 69450 | 7572 | 4.87% |
| 2025-07-03 | 10.96 | 10.97 | 0.03 | 0.27% | 10.88 | 11.20 | 66999 | 7373 | 4.70% |
| 2025-07-02 | 11.12 | 10.94 | -0.15 | -1.35% | 10.83 | 11.13 | 90944 | 9963 | 6.38% |
| 2025-07-01 | 11.25 | 11.09 | -0.09 | -0.81% | 10.96 | 11.33 | 100929 | 11224 | 7.08% |
| 2025-06-30 | 11.20 | 11.18 | 0.09 | 0.81% | 11.09 | 11.34 | 120275 | 13479 | 8.43% |
| 2025-06-27 | 11.05 | 11.09 | 0.17 | 1.56% | 11.03 | 11.38 | 177711 | 19880 | 12.46% |
| 2025-06-26 | 10.71 | 10.92 | 0.16 | 1.49% | 10.71 | 11.03 | 114079 | 12424 | 8.00% |
| 2025-06-25 | 10.64 | 10.76 | 0.12 | 1.13% | 10.57 | 10.78 | 88525 | 9469 | 6.21% |
| 2025-06-24 | 10.45 | 10.64 | 0.18 | 1.72% | 10.42 | 10.68 | 72030 | 7641 | 5.05% |
| 2025-06-23 | 10.13 | 10.46 | 0.30 | 2.95% | 10.12 | 10.50 | 71770 | 7427 | 5.03% |
| 2025-06-20 | 10.23 | 10.16 | -0.07 | -0.68% | 9.98 | 10.43 | 71817 | 7295 | 5.04% |
| 2025-06-19 | 10.49 | 10.23 | -0.22 | -2.11% | 10.22 | 10.51 | 57778 | 5967 | 4.05% |
| 2025-06-18 | 10.52 | 10.45 | -0.08 | -0.76% | 10.38 | 10.58 | 46067 | 4815 | 3.23% |
| 2025-06-17 | 10.61 | 10.53 | -0.08 | -0.75% | 10.45 | 10.68 | 62661 | 6601 | 4.39% |
| 2025-06-16 | 10.23 | 10.61 | 0.30 | 2.91% | 10.23 | 10.69 | 96294 | 10197 | 6.75% |
| 2025-06-13 | 10.47 | 10.31 | -0.29 | -2.74% | 10.23 | 10.56 | 91380 | 9478 | 6.41% |
| 2025-06-12 | 10.45 | 10.60 | 0.07 | 0.66% | 10.42 | 10.62 | 65112 | 6877 | 4.57% |
| 2025-06-11 | 10.53 | 10.53 | 0.05 | 0.48% | 10.40 | 10.64 | 59739 | 6294 | 4.19% |
| 2025-06-10 | 10.61 | 10.48 | -0.12 | -1.13% | 10.33 | 10.62 | 79748 | 8345 | 5.59% |
| 2025-06-09 | 10.56 | 10.60 | 0.04 | 0.38% | 10.50 | 10.69 | 59344 | 6280 | 4.16% |
| 2025-06-06 | 10.58 | 10.56 | -0.05 | -0.47% | 10.47 | 10.65 | 64144 | 6770 | 4.50% |
| 2025-06-05 | 10.35 | 10.61 | 0.22 | 2.12% | 10.21 | 10.65 | 99544 | 10397 | 6.98% |
| 2025-06-04 | 10.36 | 10.39 | 0.03 | 0.29% | 10.32 | 10.48 | 72493 | 7538 | 5.08% |
| 2025-06-03 | 10.33 | 10.36 | 0.02 | 0.19% | 10.31 | 10.52 | 80923 | 8419 | 5.67% |
| 2025-05-30 | 10.63 | 10.34 | -0.36 | -3.36% | 10.29 | 10.66 | 119542 | 12412 | 8.38% |
| 2025-05-29 | 10.49 | 10.70 | 0.18 | 1.71% | 10.45 | 10.72 | 118666 | 12595 | 8.32% |
| 2025-05-28 | 10.56 | 10.52 | 0.02 | 0.19% | 10.41 | 10.70 | 106532 | 11233 | 7.47% |
| 2025-05-27 | 15.03 | 15.00 | -0.21 | -1.38% | 14.95 | 15.29 | 78121 | 11769 | 7.64% |
| 2025-05-26 | 14.70 | 15.21 | 0.70 | 4.82% | 14.58 | 15.26 | 106993 | 16012 | 10.46% |
| 2025-05-23 | 15.00 | 14.51 | -0.47 | -3.14% | 14.50 | 15.06 | 100047 | 14694 | 9.78% |
| 2025-05-22 | 14.94 | 14.98 | 0.00 | 0.00% | 14.76 | 15.17 | 84122 | 12644 | 8.22% |
| 2025-05-21 | 15.63 | 14.98 | -0.74 | -4.71% | 14.91 | 15.75 | 156281 | 23719 | 15.28% |
| 2025-05-20 | 15.26 | 15.72 | 0.11 | 0.70% | 15.13 | 15.84 | 176611 | 27360 | 17.26% |
| 2025-05-19 | 15.30 | 15.61 | 0.23 | 1.50% | 15.02 | 15.62 | 182436 | 27900 | 17.83% |
| 2025-05-16 | 15.96 | 15.38 | -0.92 | -5.64% | 15.25 | 15.96 | 259819 | 40394 | 25.40% |
| 2025-05-15 | 16.93 | 16.30 | -1.40 | -7.91% | 15.88 | 17.32 | 384269 | 62836 | 37.56% |
| 2025-05-14 | 14.92 | 17.70 | 2.95 | 20.00% | 14.91 | 17.70 | 365801 | 62068 | 35.76% |
| 2025-05-13 | 14.31 | 14.75 | 0.56 | 3.95% | 14.30 | 14.88 | 127227 | 18633 | 12.44% |
| 2025-05-12 | 13.92 | 14.19 | 0.34 | 2.45% | 13.80 | 14.58 | 85469 | 12229 | 8.35% |
| 2025-05-09 | 13.81 | 13.85 | -0.04 | -0.29% | 13.80 | 14.13 | 55176 | 7705 | 5.39% |
| 2025-05-08 | 13.53 | 13.89 | 0.34 | 2.51% | 13.51 | 13.93 | 47694 | 6578 | 4.66% |
| 2025-05-07 | 13.60 | 13.55 | 0.12 | 0.89% | 13.40 | 13.78 | 54459 | 7399 | 5.32% |
| 2025-05-06 | 13.25 | 13.43 | 0.30 | 2.28% | 13.18 | 13.49 | 47083 | 6310 | 4.60% |
| 2025-04-30 | 13.00 | 13.13 | 0.11 | 0.84% | 13.00 | 13.24 | 30371 | 3996 | 2.97% |
| 2025-04-29 | 12.75 | 13.02 | 0.22 | 1.72% | 12.75 | 13.10 | 30772 | 4002 | 3.01% |
| 2025-04-28 | 12.87 | 12.80 | -0.08 | -0.62% | 12.58 | 12.97 | 37984 | 4849 | 3.71% |
| 2025-04-25 | 13.18 | 12.88 | -0.42 | -3.16% | 12.81 | 13.43 | 71242 | 9242 | 6.96% |
| 2025-04-24 | 13.69 | 13.30 | 0.34 | 2.62% | 13.14 | 13.83 | 119588 | 16030 | 11.65% |