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 | 11.18 | 11.70 | 0.49 | 4.37% | 11.08 | 11.92 | 250578 | 28827 | 9.04% |
| 2025-07-31 | 11.36 | 11.21 | -0.20 | -1.75% | 11.19 | 11.48 | 135813 | 15379 | 4.90% |
| 2025-07-30 | 11.24 | 11.41 | 0.21 | 1.88% | 11.12 | 11.50 | 193211 | 21956 | 6.97% |
| 2025-07-29 | 11.24 | 11.20 | -0.02 | -0.18% | 11.00 | 11.36 | 92881 | 10332 | 3.35% |
| 2025-07-28 | 11.03 | 11.22 | 0.16 | 1.45% | 10.96 | 11.43 | 152051 | 17094 | 5.49% |
| 2025-07-25 | 10.80 | 11.06 | 0.24 | 2.22% | 10.73 | 11.18 | 135232 | 14854 | 4.88% |
| 2025-07-24 | 10.71 | 10.82 | 0.10 | 0.93% | 10.69 | 10.85 | 65216 | 7020 | 2.35% |
| 2025-07-23 | 10.91 | 10.72 | -0.23 | -2.10% | 10.69 | 11.02 | 84665 | 9196 | 3.05% |
| 2025-07-22 | 11.08 | 10.98 | -0.13 | -1.17% | 10.80 | 11.13 | 101957 | 11120 | 3.68% |
| 2025-07-21 | 10.93 | 11.11 | 0.10 | 0.91% | 10.91 | 11.12 | 105823 | 11679 | 3.82% |
| 2025-07-18 | 10.89 | 11.01 | 0.15 | 1.38% | 10.89 | 11.45 | 182345 | 20269 | 6.58% |
| 2025-07-17 | 10.80 | 10.86 | 0.03 | 0.28% | 10.71 | 10.91 | 61753 | 6683 | 2.23% |
| 2025-07-16 | 10.87 | 10.83 | -0.05 | -0.46% | 10.73 | 11.05 | 79874 | 8694 | 2.88% |
| 2025-07-15 | 11.04 | 10.88 | -0.24 | -2.16% | 10.70 | 11.15 | 92383 | 10028 | 3.33% |
| 2025-07-14 | 11.21 | 11.12 | -0.13 | -1.16% | 10.95 | 11.34 | 99762 | 11040 | 3.60% |
| 2025-07-11 | 11.18 | 11.25 | -0.01 | -0.09% | 11.02 | 11.43 | 114414 | 12823 | 4.13% |
| 2025-07-10 | 11.42 | 11.26 | -0.07 | -0.62% | 11.10 | 11.47 | 128049 | 14375 | 4.62% |
| 2025-07-09 | 10.87 | 11.33 | 0.44 | 4.04% | 10.87 | 11.55 | 225709 | 25436 | 8.14% |
| 2025-07-08 | 10.70 | 10.89 | 0.15 | 1.40% | 10.70 | 10.93 | 70437 | 7638 | 2.54% |
| 2025-07-07 | 10.58 | 10.74 | 0.21 | 1.99% | 10.51 | 10.80 | 65037 | 6966 | 2.35% |
| 2025-07-04 | 10.72 | 10.53 | -0.23 | -2.14% | 10.48 | 10.78 | 71745 | 7603 | 2.59% |
| 2025-07-03 | 10.75 | 10.76 | 0.03 | 0.28% | 10.64 | 10.88 | 56692 | 6086 | 2.05% |
| 2025-07-02 | 10.91 | 10.73 | -0.23 | -2.10% | 10.63 | 10.96 | 77825 | 8381 | 2.81% |
| 2025-07-01 | 11.01 | 10.96 | -0.04 | -0.36% | 10.75 | 11.06 | 99583 | 10880 | 3.59% |
| 2025-06-30 | 10.79 | 11.00 | 0.20 | 1.85% | 10.75 | 11.06 | 119221 | 13044 | 4.30% |
| 2025-06-27 | 10.87 | 10.80 | -0.08 | -0.74% | 10.74 | 10.93 | 91887 | 9925 | 3.32% |
| 2025-06-26 | 10.86 | 10.88 | 0.01 | 0.09% | 10.66 | 11.02 | 108444 | 11786 | 3.91% |
| 2025-06-25 | 10.72 | 10.87 | 0.13 | 1.21% | 10.63 | 10.94 | 115223 | 12409 | 4.16% |
| 2025-06-24 | 10.59 | 10.74 | 0.17 | 1.61% | 10.59 | 10.89 | 109955 | 11803 | 3.97% |
| 2025-06-23 | 10.21 | 10.57 | 0.26 | 2.52% | 10.19 | 10.58 | 108109 | 11324 | 3.90% |
| 2025-06-20 | 10.71 | 10.31 | -0.51 | -4.71% | 10.20 | 10.79 | 151134 | 15715 | 5.45% |
| 2025-06-19 | 10.42 | 10.82 | 0.39 | 3.74% | 10.24 | 11.01 | 226549 | 24253 | 8.17% |
| 2025-06-18 | 10.60 | 10.43 | -0.25 | -2.34% | 10.36 | 10.67 | 103747 | 10845 | 3.74% |
| 2025-06-17 | 11.00 | 10.68 | -0.18 | -1.66% | 10.63 | 11.04 | 126549 | 13579 | 4.57% |
| 2025-06-16 | 10.51 | 10.86 | 0.18 | 1.69% | 10.51 | 11.02 | 154670 | 16756 | 5.58% |
| 2025-06-13 | 11.08 | 10.68 | -0.59 | -5.24% | 10.56 | 11.08 | 223277 | 24024 | 8.06% |
| 2025-06-12 | 10.85 | 11.27 | 0.35 | 3.21% | 10.76 | 11.31 | 292601 | 32584 | 10.56% |
| 2025-06-11 | 10.75 | 10.92 | -0.05 | -0.46% | 10.75 | 11.11 | 225550 | 24639 | 8.14% |
| 2025-06-10 | 10.56 | 10.97 | 0.36 | 3.39% | 10.50 | 11.06 | 282077 | 30395 | 10.18% |
| 2025-06-09 | 10.37 | 10.61 | 0.24 | 2.31% | 10.33 | 10.68 | 127005 | 13386 | 4.58% |
| 2025-06-06 | 10.45 | 10.37 | -0.13 | -1.24% | 10.28 | 10.55 | 103529 | 10710 | 3.74% |
| 2025-06-05 | 10.36 | 10.50 | 0.14 | 1.35% | 10.25 | 10.57 | 172869 | 18123 | 6.24% |
| 2025-06-04 | 10.25 | 10.36 | 0.06 | 0.58% | 10.22 | 10.48 | 130066 | 13506 | 4.69% |
| 2025-06-03 | 9.95 | 10.30 | 0.26 | 2.59% | 9.93 | 10.43 | 142109 | 14526 | 5.13% |
| 2025-05-30 | 10.30 | 10.04 | -0.31 | -3.00% | 10.00 | 10.45 | 155885 | 15872 | 5.62% |
| 2025-05-29 | 10.17 | 10.35 | 0.08 | 0.78% | 10.10 | 10.40 | 163778 | 16816 | 5.91% |
| 2025-05-28 | 10.14 | 10.27 | 0.10 | 0.98% | 9.90 | 10.59 | 205109 | 20950 | 7.40% |
| 2025-05-27 | 10.30 | 10.17 | -0.08 | -0.78% | 10.10 | 10.33 | 112409 | 11450 | 4.06% |
| 2025-05-26 | 9.83 | 10.25 | 0.45 | 4.59% | 9.83 | 10.29 | 184420 | 18725 | 6.65% |
| 2025-05-23 | 9.99 | 9.80 | -0.27 | -2.68% | 9.76 | 10.11 | 121446 | 12002 | 4.38% |
| 2025-05-22 | 10.09 | 10.07 | -0.13 | -1.27% | 9.96 | 10.27 | 126556 | 12769 | 4.57% |
| 2025-05-21 | 9.96 | 10.20 | 0.13 | 1.29% | 9.88 | 10.36 | 200779 | 20277 | 7.24% |
| 2025-05-20 | 9.50 | 10.07 | 0.49 | 5.11% | 9.50 | 10.26 | 227055 | 22596 | 8.19% |
| 2025-05-19 | 9.36 | 9.58 | 0.19 | 2.02% | 9.28 | 9.60 | 66510 | 6302 | 2.40% |
| 2025-05-16 | 9.33 | 9.39 | 0.00 | 0.00% | 9.32 | 9.50 | 51075 | 4815 | 1.84% |
| 2025-05-15 | 9.60 | 9.39 | -0.23 | -2.39% | 9.36 | 9.60 | 78416 | 7395 | 2.83% |
| 2025-05-14 | 9.56 | 9.62 | 0.03 | 0.31% | 9.50 | 9.76 | 97298 | 9346 | 3.51% |
| 2025-05-13 | 9.80 | 9.59 | -0.13 | -1.34% | 9.56 | 9.86 | 84231 | 8140 | 3.04% |
| 2025-05-12 | 9.79 | 9.72 | 0.00 | 0.00% | 9.62 | 9.89 | 86162 | 8366 | 3.11% |
| 2025-05-09 | 9.99 | 9.72 | -0.32 | -3.19% | 9.71 | 10.06 | 95622 | 9367 | 3.45% |
| 2025-05-08 | 9.70 | 10.04 | 0.29 | 2.97% | 9.61 | 10.09 | 143373 | 14232 | 5.17% |
| 2025-05-07 | 9.84 | 9.75 | -0.03 | -0.31% | 9.58 | 9.95 | 125166 | 12213 | 4.52% |
| 2025-05-06 | 9.35 | 9.78 | 0.48 | 5.16% | 9.31 | 9.78 | 150246 | 14465 | 5.42% |
| 2025-04-30 | 9.30 | 9.30 | 0.04 | 0.43% | 9.25 | 9.47 | 109039 | 10227 | 3.93% |
| 2025-04-29 | 9.06 | 9.26 | 0.15 | 1.65% | 8.92 | 9.37 | 118445 | 10940 | 4.55% |
| 2025-04-28 | 9.10 | 9.11 | -0.26 | -2.77% | 9.02 | 9.40 | 160184 | 14686 | 6.15% |
| 2025-04-25 | 10.48 | 9.37 | -1.15 | -10.93% | 9.32 | 10.48 | 343229 | 33372 | 13.19% |
| 2025-04-24 | 10.32 | 10.52 | 0.23 | 2.24% | 10.11 | 10.73 | 250618 | 26257 | 9.63% |