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 | 11.03 | 11.31 | 0.28 | 2.54% | 11.03 | 11.34 | 40534 | 4550 | 3.20% |
| 2025-07-31 | 11.15 | 11.03 | -0.17 | -1.52% | 10.98 | 11.26 | 30860 | 3426 | 2.43% |
| 2025-07-30 | 11.11 | 11.20 | 0.08 | 0.72% | 11.02 | 11.26 | 30649 | 3413 | 2.42% |
| 2025-07-29 | 11.27 | 11.12 | -0.17 | -1.51% | 11.05 | 11.41 | 34210 | 3826 | 2.70% |
| 2025-07-28 | 11.23 | 11.29 | 0.03 | 0.27% | 11.14 | 11.47 | 52613 | 5950 | 4.15% |
| 2025-07-25 | 10.98 | 11.26 | 0.30 | 2.74% | 10.97 | 11.28 | 40491 | 4501 | 3.19% |
| 2025-07-24 | 10.81 | 10.96 | 0.16 | 1.48% | 10.77 | 11.05 | 38922 | 4267 | 3.07% |
| 2025-07-23 | 10.90 | 10.80 | -0.06 | -0.55% | 10.74 | 10.92 | 29519 | 3191 | 2.33% |
| 2025-07-22 | 11.00 | 10.86 | -0.13 | -1.18% | 10.77 | 11.04 | 36016 | 3917 | 2.84% |
| 2025-07-21 | 10.84 | 10.99 | 0.18 | 1.67% | 10.79 | 11.08 | 34857 | 3817 | 2.75% |
| 2025-07-18 | 10.70 | 10.81 | 0.11 | 1.03% | 10.65 | 10.81 | 25015 | 2683 | 1.97% |
| 2025-07-17 | 10.72 | 10.70 | -0.03 | -0.28% | 10.66 | 10.86 | 21232 | 2277 | 1.68% |
| 2025-07-16 | 10.71 | 10.73 | 0.13 | 1.23% | 10.60 | 10.80 | 27335 | 2928 | 2.16% |
| 2025-07-15 | 10.84 | 10.60 | -0.30 | -2.75% | 10.48 | 10.89 | 38286 | 4075 | 3.02% |
| 2025-07-14 | 10.65 | 10.90 | 0.25 | 2.35% | 10.65 | 10.90 | 40807 | 4406 | 3.22% |
| 2025-07-11 | 10.77 | 10.65 | -0.07 | -0.65% | 10.46 | 10.77 | 29540 | 3143 | 2.33% |
| 2025-07-10 | 10.74 | 10.72 | -0.03 | -0.28% | 10.59 | 10.80 | 27227 | 2915 | 2.15% |
| 2025-07-09 | 10.79 | 10.75 | -0.05 | -0.46% | 10.70 | 10.94 | 27512 | 2968 | 2.17% |
| 2025-07-08 | 10.77 | 10.80 | 0.05 | 0.47% | 10.64 | 10.83 | 30214 | 3245 | 2.38% |
| 2025-07-07 | 10.51 | 10.75 | 0.22 | 2.09% | 10.51 | 10.76 | 31892 | 3401 | 2.52% |
| 2025-07-04 | 10.66 | 10.53 | -0.16 | -1.50% | 10.51 | 10.72 | 28273 | 3002 | 2.23% |
| 2025-07-03 | 10.65 | 10.69 | 0.06 | 0.56% | 10.51 | 10.73 | 30216 | 3209 | 2.38% |
| 2025-07-02 | 10.60 | 10.63 | 0.00 | 0.00% | 10.53 | 10.69 | 32343 | 3426 | 2.55% |
| 2025-07-01 | 10.57 | 10.63 | 0.07 | 0.66% | 10.47 | 10.74 | 37478 | 3976 | 2.96% |
| 2025-06-30 | 10.45 | 10.56 | 0.09 | 0.86% | 10.41 | 10.61 | 34165 | 3595 | 2.70% |
| 2025-06-27 | 10.34 | 10.47 | 0.13 | 1.26% | 10.34 | 10.50 | 36343 | 3787 | 2.87% |
| 2025-06-26 | 10.49 | 10.34 | 0.04 | 0.39% | 10.22 | 10.49 | 33593 | 3462 | 2.65% |
| 2025-06-25 | 10.45 | 10.30 | -0.02 | -0.19% | 10.22 | 10.50 | 36978 | 3820 | 2.92% |
| 2025-06-24 | 9.95 | 10.32 | 0.48 | 4.88% | 9.91 | 10.38 | 49831 | 5096 | 3.93% |
| 2025-06-23 | 9.56 | 9.84 | 0.23 | 2.39% | 9.52 | 9.92 | 32337 | 3157 | 2.55% |
| 2025-06-20 | 9.71 | 9.61 | -0.11 | -1.13% | 9.51 | 9.80 | 34372 | 3315 | 2.71% |
| 2025-06-19 | 10.01 | 9.72 | -0.24 | -2.41% | 9.61 | 10.05 | 53821 | 5270 | 4.25% |
| 2025-06-18 | 10.08 | 9.96 | -0.14 | -1.39% | 9.87 | 10.12 | 23306 | 2325 | 1.84% |
| 2025-06-17 | 10.19 | 10.10 | -0.07 | -0.69% | 10.02 | 10.23 | 23392 | 2363 | 1.85% |
| 2025-06-16 | 10.09 | 10.17 | 0.10 | 0.99% | 9.99 | 10.28 | 36678 | 3718 | 2.89% |
| 2025-06-13 | 10.25 | 10.07 | -0.18 | -1.76% | 9.99 | 10.30 | 41173 | 4159 | 3.25% |
| 2025-06-12 | 10.21 | 10.25 | 0.04 | 0.39% | 10.14 | 10.34 | 28238 | 2888 | 2.23% |
| 2025-06-11 | 10.28 | 10.21 | -0.04 | -0.39% | 10.18 | 10.37 | 26262 | 2700 | 2.07% |
| 2025-06-10 | 10.34 | 10.25 | -0.10 | -0.97% | 10.03 | 10.50 | 28888 | 2966 | 2.28% |
| 2025-06-09 | 10.37 | 10.35 | 0.12 | 1.17% | 10.20 | 10.43 | 30382 | 3132 | 2.40% |
| 2025-06-06 | 10.11 | 10.23 | 0.08 | 0.79% | 10.01 | 10.27 | 27642 | 2810 | 2.18% |
| 2025-06-05 | 10.02 | 10.15 | 0.12 | 1.20% | 9.99 | 10.16 | 35677 | 3602 | 2.81% |
| 2025-06-04 | 9.89 | 10.03 | 0.11 | 1.11% | 9.88 | 10.17 | 37181 | 3721 | 2.93% |
| 2025-06-03 | 9.90 | 9.92 | 0.12 | 1.22% | 9.69 | 9.96 | 32305 | 3193 | 2.55% |
| 2025-05-30 | 9.99 | 9.80 | -0.12 | -1.21% | 9.75 | 10.10 | 28580 | 2813 | 2.25% |
| 2025-05-29 | 9.77 | 9.92 | 0.17 | 1.74% | 9.70 | 9.99 | 38701 | 3837 | 3.05% |
| 2025-05-28 | 9.80 | 9.75 | -0.05 | -0.51% | 9.65 | 9.94 | 20946 | 2043 | 1.65% |
| 2025-05-27 | 9.65 | 9.80 | 0.12 | 1.24% | 9.58 | 9.80 | 30134 | 2924 | 2.38% |
| 2025-05-26 | 9.56 | 9.68 | 0.17 | 1.79% | 9.52 | 9.80 | 26668 | 2574 | 2.10% |
| 2025-05-23 | 9.62 | 9.51 | -0.13 | -1.35% | 9.48 | 9.76 | 39587 | 3816 | 3.12% |
| 2025-05-22 | 9.73 | 9.64 | -0.18 | -1.83% | 9.56 | 9.91 | 38652 | 3745 | 3.05% |
| 2025-05-21 | 9.98 | 9.82 | -0.16 | -1.60% | 9.71 | 10.00 | 29181 | 2867 | 2.30% |
| 2025-05-20 | 9.80 | 9.98 | 0.19 | 1.94% | 9.72 | 9.98 | 30815 | 3044 | 2.43% |
| 2025-05-19 | 9.75 | 9.79 | 0.20 | 2.09% | 9.54 | 9.90 | 40510 | 3948 | 3.20% |
| 2025-05-16 | 9.47 | 9.59 | 0.10 | 1.05% | 9.46 | 9.63 | 29118 | 2781 | 2.30% |
| 2025-05-15 | 9.43 | 9.49 | 0.02 | 0.21% | 9.32 | 9.56 | 32640 | 3084 | 2.58% |
| 2025-05-14 | 9.56 | 9.47 | -0.10 | -1.04% | 9.41 | 9.65 | 32267 | 3062 | 2.55% |
| 2025-05-13 | 9.65 | 9.57 | -0.03 | -0.31% | 9.45 | 9.70 | 33747 | 3221 | 2.66% |
| 2025-05-12 | 9.65 | 9.60 | 0.03 | 0.31% | 9.53 | 9.80 | 30658 | 2949 | 2.42% |
| 2025-05-09 | 9.65 | 9.57 | -0.07 | -0.73% | 9.55 | 9.80 | 33975 | 3278 | 2.68% |
| 2025-05-08 | 9.43 | 9.64 | 0.17 | 1.80% | 9.39 | 9.67 | 37197 | 3559 | 2.93% |
| 2025-05-07 | 9.48 | 9.47 | 0.08 | 0.85% | 9.20 | 9.60 | 42485 | 4036 | 3.35% |
| 2025-05-06 | 9.28 | 9.39 | 0.20 | 2.18% | 9.28 | 9.57 | 59878 | 5644 | 4.72% |
| 2025-04-30 | 9.16 | 9.19 | 0.32 | 3.61% | 8.96 | 9.33 | 53302 | 4898 | 4.21% |
| 2025-04-29 | 8.60 | 8.87 | 0.29 | 3.38% | 8.55 | 8.96 | 44982 | 3977 | 3.55% |
| 2025-04-28 | 8.45 | 8.58 | 0.28 | 3.37% | 8.34 | 8.64 | 55578 | 4731 | 4.51% |
| 2025-04-25 | 8.30 | 8.30 | -0.04 | -0.48% | 8.25 | 8.39 | 22068 | 1837 | 1.79% |
| 2025-04-24 | 8.40 | 8.34 | -0.06 | -0.71% | 8.22 | 8.43 | 27715 | 2309 | 2.25% |