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 | 10.20 | 10.15 | -0.07 | -0.68% | 10.13 | 10.31 | 41947 | 4278 | 0.87% |
| 2025-07-31 | 10.32 | 10.22 | -0.17 | -1.64% | 10.16 | 10.40 | 60004 | 6155 | 1.25% |
| 2025-07-30 | 10.37 | 10.39 | 0.00 | 0.00% | 10.29 | 10.44 | 62428 | 6473 | 1.30% |
| 2025-07-29 | 10.58 | 10.39 | -0.14 | -1.33% | 10.21 | 10.58 | 94378 | 9748 | 1.97% |
| 2025-07-28 | 10.57 | 10.53 | -0.05 | -0.47% | 10.49 | 10.62 | 52370 | 5517 | 1.09% |
| 2025-07-25 | 10.60 | 10.58 | 0.00 | 0.00% | 10.49 | 10.69 | 71329 | 7536 | 1.49% |
| 2025-07-24 | 10.59 | 10.58 | 0.10 | 0.95% | 10.48 | 10.61 | 67343 | 7098 | 1.40% |
| 2025-07-23 | 10.68 | 10.48 | -0.22 | -2.06% | 10.47 | 10.72 | 88632 | 9365 | 1.85% |
| 2025-07-22 | 10.67 | 10.70 | 0.04 | 0.38% | 10.48 | 10.73 | 104429 | 11069 | 2.18% |
| 2025-07-21 | 10.59 | 10.66 | 0.11 | 1.04% | 10.51 | 10.66 | 93994 | 9973 | 1.96% |
| 2025-07-18 | 10.45 | 10.55 | 0.14 | 1.34% | 10.38 | 10.60 | 106431 | 11176 | 2.22% |
| 2025-07-17 | 10.38 | 10.41 | 0.01 | 0.10% | 10.34 | 10.47 | 54667 | 5685 | 1.14% |
| 2025-07-16 | 10.41 | 10.40 | 0.01 | 0.10% | 10.32 | 10.46 | 50406 | 5239 | 1.05% |
| 2025-07-15 | 10.47 | 10.39 | -0.08 | -0.76% | 10.21 | 10.56 | 80812 | 8365 | 1.68% |
| 2025-07-14 | 10.42 | 10.47 | -0.03 | -0.29% | 10.40 | 10.58 | 48033 | 5032 | 1.00% |
| 2025-07-11 | 10.51 | 10.50 | -0.02 | -0.19% | 10.36 | 10.79 | 75728 | 7951 | 1.58% |
| 2025-07-10 | 10.43 | 10.52 | 0.09 | 0.86% | 10.39 | 10.79 | 107011 | 11310 | 2.23% |
| 2025-07-09 | 10.54 | 10.43 | -0.17 | -1.60% | 10.41 | 10.60 | 65486 | 6866 | 1.36% |
| 2025-07-08 | 10.47 | 10.60 | 0.12 | 1.15% | 10.34 | 10.63 | 80138 | 8443 | 1.67% |
| 2025-07-07 | 10.37 | 10.48 | 0.10 | 0.96% | 10.33 | 10.50 | 55611 | 5797 | 1.16% |
| 2025-07-04 | 10.40 | 10.38 | -0.06 | -0.57% | 10.36 | 10.80 | 111731 | 11774 | 2.33% |
| 2025-07-03 | 10.60 | 10.44 | -0.17 | -1.60% | 10.36 | 10.61 | 72875 | 7614 | 1.52% |
| 2025-07-02 | 10.73 | 10.61 | -0.17 | -1.58% | 10.52 | 10.88 | 104930 | 11228 | 2.19% |
| 2025-07-01 | 10.61 | 10.78 | 0.19 | 1.79% | 10.61 | 10.98 | 149660 | 16132 | 3.12% |
| 2025-06-30 | 10.31 | 10.59 | 0.28 | 2.72% | 10.31 | 10.62 | 86315 | 9065 | 1.80% |
| 2025-06-27 | 10.25 | 10.31 | 0.07 | 0.68% | 10.20 | 10.35 | 59441 | 6108 | 1.24% |
| 2025-06-26 | 10.41 | 10.24 | -0.13 | -1.25% | 10.22 | 10.48 | 94222 | 9723 | 1.96% |
| 2025-06-25 | 10.42 | 10.37 | 0.02 | 0.19% | 10.20 | 10.44 | 85169 | 8790 | 1.77% |
| 2025-06-24 | 10.20 | 10.35 | 0.13 | 1.27% | 10.14 | 10.43 | 69966 | 7238 | 1.46% |
| 2025-06-23 | 9.91 | 10.22 | 0.17 | 1.69% | 9.89 | 10.29 | 75217 | 7651 | 1.57% |
| 2025-06-20 | 10.09 | 10.05 | 0.00 | 0.00% | 10.03 | 10.25 | 66315 | 6721 | 1.38% |
| 2025-06-19 | 10.28 | 10.05 | -0.23 | -2.24% | 10.02 | 10.33 | 79073 | 8017 | 1.65% |
| 2025-06-18 | 10.40 | 10.28 | -0.15 | -1.44% | 10.26 | 10.47 | 75209 | 7767 | 1.57% |
| 2025-06-17 | 10.55 | 10.43 | -0.12 | -1.14% | 10.38 | 10.65 | 94724 | 9908 | 1.97% |
| 2025-06-16 | 10.55 | 10.55 | -0.11 | -1.03% | 10.49 | 10.77 | 95084 | 10081 | 1.98% |
| 2025-06-13 | 10.50 | 10.66 | 0.08 | 0.76% | 10.50 | 10.84 | 116554 | 12460 | 2.43% |
| 2025-06-12 | 10.85 | 10.58 | -0.30 | -2.76% | 10.55 | 10.85 | 120414 | 12777 | 2.51% |
| 2025-06-11 | 11.09 | 11.00 | -0.14 | -1.26% | 10.90 | 11.27 | 112718 | 12411 | 2.35% |
| 2025-06-10 | 11.00 | 11.14 | 0.19 | 1.74% | 10.80 | 11.20 | 150839 | 16604 | 3.14% |
| 2025-06-09 | 10.90 | 10.95 | 0.17 | 1.58% | 10.77 | 11.12 | 117416 | 12928 | 2.45% |
| 2025-06-06 | 10.96 | 10.78 | -0.12 | -1.10% | 10.72 | 11.11 | 107494 | 11747 | 2.24% |
| 2025-06-05 | 10.94 | 10.90 | -0.05 | -0.46% | 10.76 | 11.00 | 90216 | 9818 | 1.88% |
| 2025-06-04 | 11.20 | 10.95 | -0.28 | -2.49% | 10.91 | 11.23 | 119442 | 13176 | 2.49% |
| 2025-06-03 | 10.63 | 11.23 | 0.36 | 3.31% | 10.63 | 11.37 | 140218 | 15557 | 2.92% |
| 2025-05-30 | 11.73 | 10.87 | -0.97 | -8.19% | 10.86 | 11.83 | 216777 | 24067 | 4.52% |
| 2025-05-29 | 12.02 | 11.84 | -0.59 | -4.75% | 11.66 | 12.19 | 229043 | 27235 | 4.77% |
| 2025-05-28 | 13.05 | 12.43 | -0.47 | -3.64% | 12.25 | 13.28 | 263239 | 33157 | 5.48% |
| 2025-05-27 | 12.07 | 12.90 | 0.68 | 5.56% | 12.00 | 13.20 | 365441 | 46854 | 7.61% |
| 2025-05-26 | 12.10 | 12.22 | 0.00 | 0.00% | 12.09 | 12.50 | 189035 | 23192 | 3.94% |
| 2025-05-23 | 11.70 | 12.22 | 0.45 | 3.82% | 11.63 | 12.62 | 258822 | 31280 | 5.39% |
| 2025-05-22 | 12.39 | 11.77 | -0.74 | -5.92% | 11.58 | 12.41 | 240715 | 28587 | 5.01% |
| 2025-05-21 | 12.27 | 12.51 | -0.23 | -1.81% | 12.17 | 12.95 | 259492 | 32518 | 5.41% |
| 2025-05-20 | 12.81 | 12.74 | -0.35 | -2.67% | 12.71 | 13.49 | 357341 | 46575 | 7.44% |
| 2025-05-19 | 12.25 | 13.09 | 0.48 | 3.81% | 11.88 | 13.18 | 322791 | 40143 | 6.72% |
| 2025-05-16 | 12.30 | 12.61 | 0.25 | 2.02% | 12.13 | 12.77 | 279086 | 34883 | 5.81% |
| 2025-05-15 | 12.70 | 12.36 | -0.57 | -4.41% | 12.30 | 12.99 | 312427 | 39189 | 6.51% |
| 2025-05-14 | 12.02 | 12.93 | 0.85 | 7.04% | 11.85 | 13.52 | 489738 | 62405 | 10.20% |
| 2025-05-13 | 11.28 | 12.08 | 0.86 | 7.66% | 11.13 | 12.79 | 415012 | 49297 | 8.65% |
| 2025-05-12 | 11.11 | 11.22 | 0.21 | 1.91% | 11.10 | 11.39 | 162802 | 18297 | 3.39% |
| 2025-05-09 | 11.92 | 11.01 | -0.70 | -5.98% | 10.95 | 11.92 | 232925 | 25975 | 4.85% |
| 2025-05-08 | 11.72 | 11.71 | -0.33 | -2.74% | 11.38 | 11.98 | 294568 | 34446 | 6.14% |
| 2025-05-07 | 11.56 | 12.04 | 0.69 | 6.08% | 11.35 | 12.08 | 392382 | 45892 | 8.17% |
| 2025-05-06 | 10.78 | 11.35 | 0.72 | 6.77% | 10.72 | 11.48 | 227209 | 25464 | 4.73% |
| 2025-04-30 | 11.03 | 10.63 | -0.33 | -3.01% | 10.61 | 11.10 | 161132 | 17316 | 3.36% |
| 2025-04-29 | 10.71 | 10.96 | 0.23 | 2.14% | 10.63 | 11.15 | 177804 | 19498 | 3.70% |
| 2025-04-28 | 11.00 | 10.73 | -0.27 | -2.45% | 10.63 | 11.00 | 140202 | 15039 | 2.92% |
| 2025-04-25 | 11.12 | 11.00 | -0.16 | -1.43% | 10.92 | 11.19 | 168537 | 18602 | 3.51% |
| 2025-04-24 | 11.31 | 11.16 | -0.24 | -2.11% | 10.87 | 11.43 | 259607 | 28795 | 5.41% |