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 | 10.29 | 10.47 | 0.21 | 2.05% | 10.23 | 10.54 | 38229 | 3985 | 1.77% |
| 2025-07-31 | 10.46 | 10.26 | -0.14 | -1.35% | 10.19 | 10.50 | 31707 | 3271 | 1.47% |
| 2025-07-30 | 10.48 | 10.40 | -0.13 | -1.23% | 10.33 | 10.57 | 25315 | 2637 | 1.17% |
| 2025-07-29 | 10.53 | 10.53 | 0.04 | 0.38% | 10.38 | 10.64 | 30073 | 3152 | 1.39% |
| 2025-07-28 | 10.63 | 10.49 | -0.04 | -0.38% | 10.37 | 10.64 | 35131 | 3676 | 1.63% |
| 2025-07-25 | 10.45 | 10.53 | 0.12 | 1.15% | 10.37 | 10.56 | 24939 | 2613 | 1.16% |
| 2025-07-24 | 10.40 | 10.41 | 0.05 | 0.48% | 10.34 | 10.61 | 27384 | 2847 | 1.27% |
| 2025-07-23 | 10.44 | 10.36 | -0.06 | -0.58% | 10.35 | 10.50 | 24103 | 2513 | 1.12% |
| 2025-07-22 | 10.45 | 10.42 | -0.04 | -0.38% | 10.35 | 10.62 | 32057 | 3353 | 1.48% |
| 2025-07-21 | 10.35 | 10.46 | 0.11 | 1.06% | 10.29 | 10.50 | 30860 | 3207 | 1.43% |
| 2025-07-18 | 10.42 | 10.35 | 0.01 | 0.10% | 10.28 | 10.42 | 22853 | 2363 | 1.06% |
| 2025-07-17 | 10.32 | 10.34 | 0.08 | 0.78% | 10.20 | 10.34 | 20556 | 2116 | 0.95% |
| 2025-07-16 | 10.29 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 29148 | 2993 | 1.35% |
| 2025-07-15 | 10.41 | 10.33 | -0.14 | -1.34% | 10.20 | 10.62 | 47358 | 4905 | 2.19% |
| 2025-07-14 | 10.16 | 10.47 | 0.32 | 3.15% | 10.13 | 10.62 | 63225 | 6608 | 2.93% |
| 2025-07-11 | 10.20 | 10.15 | -0.05 | -0.49% | 10.03 | 10.30 | 34188 | 3463 | 1.58% |
| 2025-07-10 | 10.06 | 10.20 | 0.12 | 1.19% | 10.01 | 10.35 | 49313 | 5023 | 2.28% |
| 2025-07-09 | 10.03 | 10.08 | 0.09 | 0.90% | 9.99 | 10.22 | 33308 | 3351 | 1.54% |
| 2025-07-08 | 9.87 | 9.99 | 0.15 | 1.52% | 9.79 | 10.05 | 37745 | 3758 | 1.75% |
| 2025-07-07 | 9.60 | 9.84 | 0.14 | 1.44% | 9.60 | 9.84 | 24784 | 2423 | 1.15% |
| 2025-07-04 | 9.74 | 9.70 | -0.04 | -0.41% | 9.57 | 9.76 | 26947 | 2602 | 1.25% |
| 2025-07-03 | 9.78 | 9.74 | -0.03 | -0.31% | 9.66 | 9.83 | 21563 | 2095 | 1.00% |
| 2025-07-02 | 9.79 | 9.77 | 0.02 | 0.21% | 9.60 | 9.79 | 27156 | 2637 | 1.26% |
| 2025-07-01 | 9.67 | 9.75 | 0.10 | 1.04% | 9.63 | 9.85 | 31086 | 3026 | 1.45% |
| 2025-06-30 | 9.47 | 9.65 | 0.18 | 1.90% | 9.47 | 9.67 | 29513 | 2834 | 1.38% |
| 2025-06-27 | 9.51 | 9.47 | 0.02 | 0.21% | 9.39 | 9.54 | 15678 | 1483 | 0.73% |
| 2025-06-26 | 9.48 | 9.45 | 0.00 | 0.00% | 9.37 | 9.53 | 17155 | 1618 | 0.80% |
| 2025-06-25 | 9.44 | 9.45 | 0.05 | 0.53% | 9.34 | 9.60 | 26665 | 2522 | 1.25% |
| 2025-06-24 | 9.16 | 9.40 | 0.26 | 2.84% | 9.12 | 9.45 | 32832 | 3066 | 1.53% |
| 2025-06-23 | 8.81 | 9.14 | 0.30 | 3.39% | 8.77 | 9.16 | 28571 | 2570 | 1.33% |
| 2025-06-20 | 8.91 | 8.84 | -0.03 | -0.34% | 8.72 | 9.00 | 17341 | 1539 | 0.81% |
| 2025-06-19 | 9.07 | 8.87 | -0.23 | -2.53% | 8.83 | 9.14 | 24324 | 2176 | 1.14% |
| 2025-06-18 | 9.21 | 9.10 | -0.13 | -1.41% | 9.01 | 9.29 | 21006 | 1911 | 0.98% |
| 2025-06-17 | 9.40 | 9.23 | -0.15 | -1.60% | 9.18 | 9.46 | 26488 | 2456 | 1.24% |
| 2025-06-16 | 9.43 | 9.38 | -0.05 | -0.53% | 9.35 | 9.58 | 26550 | 2508 | 1.24% |
| 2025-06-13 | 9.66 | 9.43 | -0.22 | -2.28% | 9.40 | 9.68 | 31463 | 2988 | 1.47% |
| 2025-06-12 | 9.65 | 9.65 | -0.02 | -0.21% | 9.54 | 9.70 | 37117 | 3574 | 1.73% |
| 2025-06-11 | 9.37 | 9.67 | 0.31 | 3.31% | 9.34 | 9.78 | 53252 | 5092 | 2.50% |
| 2025-06-10 | 9.52 | 9.36 | -0.15 | -1.58% | 9.24 | 9.54 | 42762 | 4021 | 2.04% |
| 2025-06-09 | 9.50 | 9.51 | -0.02 | -0.21% | 9.40 | 9.57 | 32901 | 3125 | 1.57% |
| 2025-06-06 | 9.53 | 9.53 | 0.06 | 0.63% | 9.42 | 9.58 | 21948 | 2083 | 1.05% |
| 2025-06-05 | 9.77 | 9.77 | 0.00 | 0.00% | 9.70 | 9.81 | 19798 | 1932 | 0.94% |
| 2025-06-04 | 9.78 | 9.77 | 0.01 | 0.10% | 9.74 | 9.84 | 19273 | 1886 | 0.92% |
| 2025-06-03 | 9.59 | 9.76 | 0.06 | 0.62% | 9.57 | 9.78 | 17957 | 1741 | 0.86% |
| 2025-05-30 | 9.89 | 9.70 | -0.16 | -1.62% | 9.61 | 9.89 | 19583 | 1903 | 0.93% |
| 2025-05-29 | 9.69 | 9.86 | 0.13 | 1.34% | 9.68 | 9.87 | 22078 | 2165 | 1.11% |
| 2025-05-28 | 9.66 | 9.73 | 0.03 | 0.31% | 9.60 | 9.81 | 17921 | 1738 | 0.90% |
| 2025-05-27 | 9.59 | 9.70 | 0.11 | 1.15% | 9.52 | 9.70 | 20829 | 2007 | 1.05% |
| 2025-05-26 | 9.50 | 9.59 | 0.17 | 1.80% | 9.42 | 9.64 | 20920 | 1997 | 1.05% |
| 2025-05-23 | 9.56 | 9.42 | -0.14 | -1.46% | 9.41 | 9.70 | 23387 | 2233 | 1.17% |
| 2025-05-22 | 9.72 | 9.56 | -0.19 | -1.95% | 9.52 | 9.88 | 36995 | 3583 | 1.86% |
| 2025-05-21 | 9.90 | 9.75 | -0.25 | -2.50% | 9.70 | 9.93 | 33042 | 3233 | 1.66% |
| 2025-05-20 | 9.88 | 10.00 | 0.15 | 1.52% | 9.82 | 10.02 | 35096 | 3480 | 1.76% |
| 2025-05-19 | 9.89 | 9.85 | -0.10 | -1.01% | 9.68 | 9.89 | 31377 | 3078 | 1.57% |
| 2025-05-16 | 9.80 | 9.95 | -0.01 | -0.10% | 9.80 | 10.02 | 33491 | 3320 | 1.68% |
| 2025-05-15 | 9.89 | 9.96 | 0.12 | 1.22% | 9.71 | 10.01 | 27621 | 2730 | 1.39% |
| 2025-05-14 | 9.94 | 9.84 | -0.07 | -0.71% | 9.80 | 9.94 | 18180 | 1791 | 0.91% |
| 2025-05-13 | 10.03 | 9.91 | -0.10 | -1.00% | 9.88 | 10.06 | 25153 | 2501 | 1.26% |
| 2025-05-12 | 9.99 | 10.01 | 0.04 | 0.40% | 9.91 | 10.07 | 27226 | 2718 | 1.37% |
| 2025-05-09 | 10.03 | 9.97 | -0.09 | -0.89% | 9.90 | 10.09 | 29367 | 2930 | 1.47% |
| 2025-05-08 | 9.80 | 10.06 | 0.18 | 1.82% | 9.80 | 10.12 | 29576 | 2960 | 1.48% |
| 2025-05-07 | 9.98 | 9.88 | -0.05 | -0.50% | 9.80 | 10.09 | 22802 | 2267 | 1.14% |
| 2025-05-06 | 9.89 | 9.93 | 0.20 | 2.06% | 9.84 | 10.03 | 26355 | 2618 | 1.32% |
| 2025-04-30 | 9.70 | 9.73 | -0.01 | -0.10% | 9.68 | 9.87 | 19549 | 1912 | 0.98% |
| 2025-04-29 | 9.30 | 9.74 | 0.46 | 4.96% | 9.30 | 9.78 | 31944 | 3096 | 1.60% |
| 2025-04-28 | 9.49 | 9.28 | -0.21 | -2.21% | 9.21 | 9.49 | 18457 | 1729 | 0.93% |
| 2025-04-25 | 9.68 | 9.49 | -0.14 | -1.45% | 9.47 | 9.70 | 17227 | 1642 | 0.86% |
| 2025-04-24 | 9.72 | 9.63 | -0.06 | -0.62% | 9.56 | 9.79 | 17160 | 1660 | 0.86% |