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 | 11.46 | 11.75 | 0.25 | 2.17% | 11.46 | 11.78 | 55030 | 6398 | 5.42% |
| 2025-07-31 | 11.53 | 11.50 | -0.04 | -0.35% | 11.45 | 11.73 | 45586 | 5272 | 4.49% |
| 2025-07-30 | 11.58 | 11.54 | -0.04 | -0.35% | 11.44 | 11.66 | 37619 | 4351 | 3.71% |
| 2025-07-29 | 11.60 | 11.58 | 0.00 | 0.00% | 11.42 | 11.62 | 30466 | 3504 | 3.00% |
| 2025-07-28 | 11.58 | 11.58 | 0.03 | 0.26% | 11.44 | 11.63 | 34694 | 4006 | 3.42% |
| 2025-07-25 | 11.50 | 11.55 | 0.04 | 0.35% | 11.47 | 11.64 | 37360 | 4316 | 3.68% |
| 2025-07-24 | 11.42 | 11.51 | 0.11 | 0.96% | 11.34 | 11.53 | 32829 | 3760 | 3.23% |
| 2025-07-23 | 11.53 | 11.40 | -0.13 | -1.13% | 11.36 | 11.54 | 31960 | 3659 | 3.15% |
| 2025-07-22 | 11.45 | 11.53 | 0.08 | 0.70% | 11.43 | 11.66 | 55591 | 6418 | 5.48% |
| 2025-07-21 | 11.46 | 11.45 | 0.07 | 0.62% | 11.39 | 11.49 | 29771 | 3404 | 2.93% |
| 2025-07-18 | 11.50 | 11.38 | -0.03 | -0.26% | 11.35 | 11.59 | 33295 | 3801 | 3.28% |
| 2025-07-17 | 11.50 | 11.41 | -0.10 | -0.87% | 11.38 | 11.53 | 36885 | 4218 | 3.63% |
| 2025-07-16 | 11.47 | 11.51 | 0.02 | 0.17% | 11.42 | 11.68 | 56059 | 6458 | 5.52% |
| 2025-07-15 | 11.54 | 11.49 | -0.11 | -0.95% | 11.33 | 11.68 | 67108 | 7696 | 6.61% |
| 2025-07-14 | 11.73 | 11.60 | -0.19 | -1.61% | 11.45 | 11.80 | 94413 | 10898 | 9.30% |
| 2025-07-11 | 11.29 | 11.79 | 0.48 | 4.24% | 11.24 | 11.93 | 145910 | 17028 | 14.38% |
| 2025-07-10 | 11.26 | 11.31 | -0.02 | -0.18% | 11.20 | 11.41 | 59114 | 6682 | 5.82% |
| 2025-07-09 | 11.04 | 11.33 | 0.26 | 2.35% | 11.02 | 11.38 | 78440 | 8834 | 7.73% |
| 2025-07-08 | 10.99 | 11.07 | 0.12 | 1.10% | 10.81 | 11.10 | 45772 | 5050 | 4.51% |
| 2025-07-07 | 10.84 | 10.95 | 0.10 | 0.92% | 10.78 | 10.96 | 35059 | 3817 | 3.45% |
| 2025-07-04 | 10.87 | 10.85 | -0.04 | -0.37% | 10.78 | 10.94 | 26681 | 2897 | 2.63% |
| 2025-07-03 | 10.88 | 10.89 | 0.01 | 0.09% | 10.79 | 10.94 | 28393 | 3088 | 2.80% |
| 2025-07-02 | 10.84 | 10.88 | 0.04 | 0.37% | 10.76 | 10.92 | 34468 | 3735 | 3.40% |
| 2025-07-01 | 10.93 | 10.84 | -0.08 | -0.73% | 10.78 | 11.04 | 34046 | 3701 | 3.35% |
| 2025-06-30 | 10.77 | 10.92 | 0.17 | 1.58% | 10.71 | 10.95 | 44008 | 4789 | 4.34% |
| 2025-06-27 | 10.80 | 10.75 | -0.03 | -0.28% | 10.71 | 10.84 | 30843 | 3325 | 3.04% |
| 2025-06-26 | 10.84 | 10.78 | -0.02 | -0.19% | 10.75 | 10.89 | 38516 | 4167 | 3.79% |
| 2025-06-25 | 10.66 | 10.80 | 0.15 | 1.41% | 10.55 | 10.84 | 42620 | 4560 | 4.20% |
| 2025-06-24 | 10.57 | 10.65 | 0.14 | 1.33% | 10.51 | 10.72 | 36469 | 3885 | 3.59% |
| 2025-06-23 | 10.27 | 10.51 | 0.17 | 1.64% | 10.27 | 10.53 | 29790 | 3110 | 2.93% |
| 2025-06-20 | 10.47 | 10.34 | -0.18 | -1.71% | 10.30 | 10.54 | 39396 | 4099 | 3.88% |
| 2025-06-19 | 10.46 | 10.52 | -0.01 | -0.09% | 10.43 | 10.62 | 41115 | 4328 | 4.05% |
| 2025-06-18 | 10.57 | 10.53 | -0.06 | -0.57% | 10.41 | 10.63 | 37152 | 3904 | 3.66% |
| 2025-06-17 | 10.72 | 10.61 | -0.11 | -1.03% | 10.55 | 10.82 | 34098 | 3625 | 3.36% |
| 2025-06-16 | 10.42 | 10.72 | 0.23 | 2.19% | 10.41 | 10.79 | 51346 | 5489 | 5.06% |
| 2025-06-13 | 10.82 | 10.49 | -0.38 | -3.50% | 10.44 | 10.84 | 61512 | 6503 | 6.06% |
| 2025-06-12 | 10.79 | 10.87 | 0.14 | 1.30% | 10.63 | 10.94 | 75198 | 8146 | 7.41% |
| 2025-06-11 | 10.60 | 10.73 | 0.16 | 1.51% | 10.47 | 10.75 | 42771 | 4567 | 4.21% |
| 2025-06-10 | 10.59 | 10.57 | -0.02 | -0.19% | 10.35 | 10.65 | 40746 | 4297 | 4.01% |
| 2025-06-09 | 10.45 | 10.59 | 0.15 | 1.44% | 10.42 | 10.60 | 38036 | 4013 | 3.75% |
| 2025-06-06 | 10.46 | 10.44 | 0.00 | 0.00% | 10.36 | 10.48 | 28432 | 2960 | 2.80% |
| 2025-06-05 | 10.35 | 10.44 | 0.07 | 0.68% | 10.29 | 10.48 | 34495 | 3586 | 3.40% |
| 2025-06-04 | 10.44 | 10.37 | 0.05 | 0.48% | 10.20 | 10.44 | 28800 | 2983 | 2.84% |
| 2025-06-03 | 10.16 | 10.32 | 0.10 | 0.98% | 10.14 | 10.47 | 38823 | 4020 | 3.82% |
| 2025-05-30 | 10.42 | 10.22 | -0.18 | -1.73% | 10.20 | 10.48 | 33344 | 3434 | 3.29% |
| 2025-05-29 | 10.27 | 10.40 | 0.15 | 1.46% | 10.21 | 10.42 | 37579 | 3891 | 3.70% |
| 2025-05-28 | 10.35 | 10.25 | -0.10 | -0.97% | 10.22 | 10.43 | 32529 | 3343 | 3.20% |
| 2025-05-27 | 10.25 | 10.35 | 0.10 | 0.98% | 10.15 | 10.38 | 47912 | 4932 | 4.72% |
| 2025-05-26 | 10.13 | 10.25 | 0.14 | 1.38% | 10.09 | 10.29 | 39902 | 4078 | 3.93% |
| 2025-05-23 | 10.30 | 10.11 | -0.17 | -1.65% | 10.06 | 10.36 | 41761 | 4267 | 4.11% |
| 2025-05-22 | 10.50 | 10.28 | -0.25 | -2.37% | 10.28 | 10.63 | 61966 | 6448 | 6.11% |
| 2025-05-21 | 10.77 | 10.53 | -0.14 | -1.31% | 10.48 | 10.95 | 102752 | 10917 | 10.12% |
| 2025-05-20 | 10.75 | 10.67 | 0.44 | 4.30% | 10.47 | 11.10 | 125811 | 13460 | 12.40% |
| 2025-05-19 | 10.15 | 10.23 | 0.07 | 0.69% | 10.02 | 10.26 | 31455 | 3198 | 3.10% |
| 2025-05-16 | 10.12 | 10.16 | 0.02 | 0.20% | 10.06 | 10.20 | 26897 | 2732 | 2.65% |
| 2025-05-15 | 10.30 | 10.14 | -0.13 | -1.27% | 10.12 | 10.30 | 22841 | 2326 | 2.25% |
| 2025-05-14 | 10.39 | 10.27 | -0.08 | -0.77% | 10.20 | 10.42 | 25113 | 2580 | 2.47% |
| 2025-05-13 | 10.50 | 10.35 | -0.03 | -0.29% | 10.31 | 10.55 | 24633 | 2563 | 2.43% |
| 2025-05-12 | 10.38 | 10.38 | 0.15 | 1.47% | 10.26 | 10.42 | 25683 | 2661 | 2.53% |
| 2025-05-09 | 10.43 | 10.23 | -0.23 | -2.20% | 10.23 | 10.43 | 28673 | 2952 | 2.82% |
| 2025-05-08 | 10.22 | 10.46 | 0.21 | 2.05% | 10.22 | 10.58 | 42402 | 4409 | 4.18% |
| 2025-05-07 | 10.28 | 10.25 | 0.07 | 0.69% | 10.14 | 10.38 | 46893 | 4804 | 4.62% |
| 2025-05-06 | 10.11 | 10.18 | 0.19 | 1.90% | 10.00 | 10.24 | 36237 | 3682 | 3.57% |
| 2025-04-30 | 9.89 | 9.99 | 0.12 | 1.22% | 9.80 | 10.07 | 26746 | 2677 | 2.64% |
| 2025-04-29 | 9.78 | 9.87 | 0.14 | 1.44% | 9.64 | 9.96 | 28243 | 2788 | 2.78% |
| 2025-04-28 | 9.67 | 9.73 | 0.04 | 0.41% | 9.61 | 10.12 | 55249 | 5432 | 5.44% |
| 2025-04-25 | 9.78 | 9.69 | -0.12 | -1.22% | 9.68 | 9.84 | 29026 | 2824 | 2.86% |
| 2025-04-24 | 9.99 | 9.81 | -0.28 | -2.78% | 9.69 | 10.05 | 50252 | 4947 | 5.05% |