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 | 11.35 | 11.57 | 0.30 | 2.66% | 11.32 | 11.62 | 35569 | 4089 | 2.72% |
| 2025-07-31 | 11.41 | 11.27 | -0.18 | -1.57% | 11.19 | 11.52 | 26919 | 3054 | 2.06% |
| 2025-07-30 | 11.55 | 11.45 | -0.05 | -0.43% | 11.32 | 11.62 | 25388 | 2901 | 1.94% |
| 2025-07-29 | 11.60 | 11.50 | -0.09 | -0.78% | 11.40 | 11.76 | 32116 | 3699 | 2.46% |
| 2025-07-28 | 11.48 | 11.59 | 0.07 | 0.61% | 11.46 | 11.69 | 28302 | 3277 | 2.16% |
| 2025-07-25 | 11.54 | 11.52 | 0.02 | 0.17% | 11.40 | 11.59 | 32871 | 3780 | 2.51% |
| 2025-07-24 | 11.60 | 11.50 | -0.11 | -0.95% | 11.45 | 11.79 | 48276 | 5595 | 3.69% |
| 2025-07-23 | 11.79 | 11.61 | -0.06 | -0.51% | 11.43 | 11.99 | 61039 | 7147 | 4.67% |
| 2025-07-22 | 12.01 | 11.67 | 0.12 | 1.04% | 11.47 | 12.09 | 83987 | 9878 | 6.42% |
| 2025-07-21 | 11.14 | 11.55 | 0.52 | 4.71% | 11.11 | 12.11 | 71768 | 8312 | 5.49% |
| 2025-07-18 | 11.00 | 11.03 | 0.06 | 0.55% | 10.93 | 11.07 | 17059 | 1877 | 1.30% |
| 2025-07-17 | 11.01 | 10.97 | 0.02 | 0.18% | 10.89 | 11.04 | 18236 | 1999 | 1.39% |
| 2025-07-16 | 10.96 | 10.95 | 0.02 | 0.18% | 10.90 | 11.09 | 23717 | 2604 | 1.81% |
| 2025-07-15 | 11.15 | 10.93 | -0.18 | -1.62% | 10.80 | 11.19 | 35114 | 3846 | 2.68% |
| 2025-07-14 | 10.92 | 11.11 | 0.19 | 1.74% | 10.80 | 11.18 | 55279 | 6097 | 4.23% |
| 2025-07-11 | 11.51 | 10.92 | -0.60 | -5.21% | 10.89 | 11.52 | 68136 | 7523 | 5.21% |
| 2025-07-10 | 11.29 | 11.52 | 0.31 | 2.77% | 11.01 | 11.56 | 77471 | 8776 | 5.92% |
| 2025-07-09 | 11.13 | 11.21 | 0.09 | 0.81% | 11.07 | 11.25 | 23885 | 2664 | 1.83% |
| 2025-07-08 | 11.17 | 11.12 | 0.18 | 1.65% | 10.93 | 11.27 | 26682 | 2944 | 2.04% |
| 2025-07-07 | 10.75 | 10.94 | 0.13 | 1.20% | 10.74 | 10.98 | 25466 | 2776 | 1.95% |
| 2025-07-04 | 10.94 | 10.81 | -0.14 | -1.28% | 10.76 | 11.00 | 21798 | 2365 | 1.67% |
| 2025-07-03 | 10.94 | 10.95 | -0.01 | -0.09% | 10.81 | 11.05 | 20657 | 2257 | 1.58% |
| 2025-07-02 | 10.99 | 10.96 | 0.04 | 0.37% | 10.79 | 11.04 | 26654 | 2902 | 2.04% |
| 2025-07-01 | 10.89 | 10.92 | 0.03 | 0.28% | 10.80 | 11.04 | 20627 | 2247 | 1.58% |
| 2025-06-30 | 10.70 | 10.89 | 0.19 | 1.78% | 10.70 | 10.95 | 23468 | 2549 | 1.79% |
| 2025-06-27 | 10.66 | 10.70 | 0.09 | 0.85% | 10.58 | 10.79 | 17003 | 1814 | 1.30% |
| 2025-06-26 | 10.70 | 10.61 | 0.01 | 0.09% | 10.50 | 10.70 | 18161 | 1921 | 1.39% |
| 2025-06-25 | 10.65 | 10.60 | 0.07 | 0.66% | 10.46 | 10.70 | 20982 | 2221 | 1.60% |
| 2025-06-24 | 10.26 | 10.53 | 0.27 | 2.63% | 10.26 | 10.55 | 22803 | 2381 | 1.74% |
| 2025-06-23 | 9.91 | 10.26 | 0.32 | 3.22% | 9.80 | 10.28 | 23803 | 2406 | 1.82% |
| 2025-06-20 | 9.98 | 9.94 | -0.05 | -0.50% | 9.80 | 10.14 | 23583 | 2345 | 1.80% |
| 2025-06-19 | 10.25 | 9.99 | -0.26 | -2.54% | 9.92 | 10.30 | 22848 | 2297 | 1.75% |
| 2025-06-18 | 10.25 | 10.25 | -0.08 | -0.77% | 10.16 | 10.46 | 13684 | 1404 | 1.05% |
| 2025-06-17 | 10.48 | 10.33 | -0.11 | -1.05% | 10.29 | 10.53 | 17865 | 1851 | 1.37% |
| 2025-06-16 | 10.30 | 10.44 | 0.15 | 1.46% | 10.25 | 10.54 | 22548 | 2353 | 1.72% |
| 2025-06-13 | 10.41 | 10.29 | -0.14 | -1.34% | 10.22 | 10.47 | 22842 | 2358 | 1.75% |
| 2025-06-12 | 10.35 | 10.43 | 0.05 | 0.48% | 10.31 | 10.45 | 15879 | 1650 | 1.21% |
| 2025-06-11 | 10.40 | 10.38 | -0.01 | -0.10% | 10.37 | 10.53 | 14508 | 1514 | 1.11% |
| 2025-06-10 | 10.50 | 10.39 | -0.11 | -1.05% | 10.26 | 10.66 | 21436 | 2239 | 1.64% |
| 2025-06-09 | 10.31 | 10.50 | 0.16 | 1.55% | 10.31 | 10.55 | 22862 | 2387 | 1.75% |
| 2025-06-06 | 10.31 | 10.34 | 0.04 | 0.39% | 10.17 | 10.37 | 22257 | 2293 | 1.70% |
| 2025-06-05 | 10.26 | 10.30 | 0.04 | 0.39% | 10.18 | 10.35 | 20617 | 2116 | 1.58% |
| 2025-06-04 | 10.25 | 10.26 | 0.05 | 0.49% | 10.21 | 10.36 | 15555 | 1597 | 1.19% |
| 2025-06-03 | 10.05 | 10.21 | 0.06 | 0.59% | 9.95 | 10.30 | 19486 | 1987 | 1.49% |
| 2025-05-30 | 10.32 | 10.15 | -0.11 | -1.07% | 10.08 | 10.32 | 18860 | 1918 | 1.44% |
| 2025-05-29 | 10.13 | 10.26 | 0.17 | 1.68% | 9.96 | 10.32 | 24673 | 2522 | 1.89% |
| 2025-05-28 | 10.19 | 10.09 | -0.04 | -0.39% | 10.00 | 10.38 | 23131 | 2350 | 1.77% |
| 2025-05-27 | 10.09 | 10.13 | 0.12 | 1.20% | 9.93 | 10.14 | 20522 | 2063 | 1.57% |
| 2025-05-26 | 9.91 | 10.01 | 0.15 | 1.52% | 9.87 | 10.07 | 17642 | 1763 | 1.35% |
| 2025-05-23 | 9.96 | 9.86 | -0.10 | -1.00% | 9.80 | 10.11 | 27508 | 2742 | 2.10% |
| 2025-05-22 | 10.13 | 9.96 | -0.20 | -1.97% | 9.88 | 10.30 | 23588 | 2368 | 1.80% |
| 2025-05-21 | 10.23 | 10.16 | -0.11 | -1.07% | 10.08 | 10.30 | 20908 | 2125 | 1.60% |
| 2025-05-20 | 10.13 | 10.27 | 0.16 | 1.58% | 10.04 | 10.36 | 24630 | 2513 | 1.88% |
| 2025-05-19 | 9.87 | 10.11 | 0.23 | 2.33% | 9.81 | 10.17 | 18009 | 1808 | 1.38% |
| 2025-05-16 | 9.85 | 9.88 | 0.05 | 0.51% | 9.78 | 9.93 | 17590 | 1737 | 1.34% |
| 2025-05-15 | 9.76 | 9.83 | 0.02 | 0.20% | 9.68 | 9.91 | 20464 | 2006 | 1.56% |
| 2025-05-14 | 9.90 | 9.81 | -0.09 | -0.91% | 9.73 | 9.95 | 22414 | 2200 | 1.71% |
| 2025-05-13 | 10.04 | 9.90 | -0.11 | -1.10% | 9.87 | 10.14 | 15185 | 1510 | 1.16% |
| 2025-05-12 | 10.08 | 10.01 | 0.06 | 0.60% | 9.87 | 10.12 | 16760 | 1671 | 1.28% |
| 2025-05-09 | 10.06 | 9.95 | -0.09 | -0.90% | 9.92 | 10.12 | 19012 | 1904 | 1.45% |
| 2025-05-08 | 9.97 | 10.04 | 0.07 | 0.70% | 9.87 | 10.05 | 17687 | 1766 | 1.35% |
| 2025-05-07 | 9.94 | 9.97 | 0.15 | 1.53% | 9.85 | 10.04 | 29542 | 2944 | 2.26% |
| 2025-05-06 | 9.60 | 9.82 | 0.30 | 3.15% | 9.52 | 9.88 | 36478 | 3573 | 2.79% |
| 2025-04-30 | 9.32 | 9.52 | 0.31 | 3.37% | 9.25 | 9.58 | 30869 | 2926 | 2.36% |
| 2025-04-29 | 8.90 | 9.21 | 0.21 | 2.33% | 8.86 | 9.28 | 37947 | 3483 | 2.90% |
| 2025-04-28 | 9.05 | 9.00 | -0.05 | -0.55% | 8.82 | 9.10 | 17018 | 1525 | 1.30% |
| 2025-04-25 | 9.08 | 9.05 | -0.03 | -0.33% | 8.97 | 9.18 | 17591 | 1593 | 1.34% |
| 2025-04-24 | 9.10 | 9.08 | -0.07 | -0.77% | 8.99 | 9.25 | 31180 | 2848 | 2.38% |