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 | 10.80 | 11.02 | 0.24 | 2.23% | 10.78 | 11.10 | 70296 | 7713 | 2.65% |
| 2025-07-31 | 10.95 | 10.78 | -0.22 | -2.00% | 10.73 | 11.03 | 47284 | 5127 | 1.78% |
| 2025-07-30 | 11.00 | 11.00 | 0.00 | 0.00% | 10.83 | 11.09 | 45177 | 4955 | 1.71% |
| 2025-07-29 | 11.06 | 11.00 | -0.08 | -0.72% | 10.90 | 11.09 | 44003 | 4832 | 1.66% |
| 2025-07-28 | 11.11 | 11.08 | 0.01 | 0.09% | 11.01 | 11.15 | 44380 | 4920 | 1.68% |
| 2025-07-25 | 11.17 | 11.07 | -0.07 | -0.63% | 11.02 | 11.19 | 55138 | 6108 | 2.08% |
| 2025-07-24 | 11.03 | 11.14 | 0.19 | 1.74% | 10.90 | 11.22 | 76542 | 8497 | 2.89% |
| 2025-07-23 | 10.88 | 10.95 | 0.03 | 0.27% | 10.85 | 11.29 | 69651 | 7686 | 2.63% |
| 2025-07-22 | 11.02 | 10.92 | -0.10 | -0.91% | 10.86 | 11.02 | 40395 | 4407 | 1.52% |
| 2025-07-21 | 10.95 | 11.02 | 0.07 | 0.64% | 10.92 | 11.03 | 40782 | 4480 | 1.54% |
| 2025-07-18 | 10.94 | 10.95 | 0.01 | 0.09% | 10.89 | 11.02 | 31043 | 3395 | 1.17% |
| 2025-07-17 | 10.92 | 10.94 | -0.01 | -0.09% | 10.92 | 11.02 | 39327 | 4310 | 1.48% |
| 2025-07-16 | 10.95 | 10.95 | -0.05 | -0.45% | 10.89 | 11.07 | 44911 | 4926 | 1.70% |
| 2025-07-15 | 11.06 | 11.00 | -0.11 | -0.99% | 10.88 | 11.16 | 64551 | 7095 | 2.44% |
| 2025-07-14 | 11.02 | 11.11 | 0.08 | 0.73% | 10.95 | 11.22 | 57346 | 6350 | 2.16% |
| 2025-07-11 | 11.23 | 11.03 | -0.14 | -1.25% | 10.94 | 11.43 | 95426 | 10612 | 3.60% |
| 2025-07-10 | 11.14 | 11.17 | -0.05 | -0.45% | 10.91 | 11.24 | 105559 | 11687 | 3.98% |
| 2025-07-09 | 11.17 | 11.22 | -0.06 | -0.53% | 11.15 | 11.55 | 139723 | 15839 | 5.27% |
| 2025-07-08 | 10.90 | 11.28 | 0.43 | 3.96% | 10.75 | 11.55 | 200346 | 22342 | 7.56% |
| 2025-07-07 | 10.61 | 10.85 | 0.00 | 0.00% | 10.40 | 10.98 | 140374 | 15057 | 5.30% |
| 2025-07-04 | 11.03 | 10.85 | 0.02 | 0.18% | 10.80 | 11.26 | 238714 | 26311 | 9.01% |
| 2025-07-03 | 10.24 | 10.83 | 0.56 | 5.45% | 10.22 | 11.28 | 211408 | 22760 | 7.98% |
| 2025-07-02 | 10.22 | 10.27 | 0.03 | 0.29% | 10.19 | 10.43 | 58142 | 5983 | 2.19% |
| 2025-07-01 | 10.24 | 10.24 | 0.00 | 0.00% | 10.15 | 10.31 | 52622 | 5384 | 1.99% |
| 2025-06-30 | 10.32 | 10.24 | -0.07 | -0.68% | 10.15 | 10.41 | 98244 | 10031 | 3.71% |
| 2025-06-27 | 9.98 | 10.31 | 0.39 | 3.93% | 9.98 | 10.59 | 106209 | 10912 | 4.01% |
| 2025-06-26 | 10.07 | 9.92 | -0.11 | -1.10% | 9.91 | 10.07 | 24600 | 2457 | 0.93% |
| 2025-06-25 | 10.00 | 10.03 | 0.07 | 0.70% | 9.93 | 10.06 | 28283 | 2827 | 1.07% |
| 2025-06-24 | 9.74 | 9.96 | 0.19 | 1.94% | 9.74 | 9.98 | 28984 | 2877 | 1.09% |
| 2025-06-23 | 9.65 | 9.77 | 0.08 | 0.83% | 9.60 | 9.79 | 26158 | 2542 | 0.99% |
| 2025-06-20 | 9.74 | 9.69 | -0.06 | -0.62% | 9.68 | 9.84 | 20787 | 2023 | 0.78% |
| 2025-06-19 | 9.87 | 9.75 | -0.13 | -1.32% | 9.71 | 9.93 | 25830 | 2532 | 0.98% |
| 2025-06-18 | 9.89 | 9.88 | -0.05 | -0.50% | 9.78 | 9.92 | 18690 | 1839 | 0.71% |
| 2025-06-17 | 9.99 | 9.93 | -0.07 | -0.70% | 9.88 | 10.02 | 27141 | 2691 | 1.02% |
| 2025-06-16 | 9.98 | 10.00 | 0.03 | 0.30% | 9.94 | 10.03 | 23225 | 2322 | 0.88% |
| 2025-06-13 | 10.23 | 9.97 | -0.29 | -2.83% | 9.94 | 10.23 | 47021 | 4725 | 1.78% |
| 2025-06-12 | 10.23 | 10.26 | 0.02 | 0.20% | 10.13 | 10.38 | 49178 | 5040 | 1.86% |
| 2025-06-11 | 10.25 | 10.24 | 0.04 | 0.39% | 10.21 | 10.33 | 33824 | 3475 | 1.28% |
| 2025-06-10 | 10.48 | 10.35 | -0.10 | -0.96% | 10.21 | 10.50 | 42898 | 4441 | 1.62% |
| 2025-06-09 | 10.26 | 10.45 | 0.19 | 1.85% | 10.23 | 10.49 | 40224 | 4174 | 1.52% |
| 2025-06-06 | 10.33 | 10.26 | -0.01 | -0.10% | 10.18 | 10.34 | 27334 | 2796 | 1.03% |
| 2025-06-05 | 10.29 | 10.27 | -0.02 | -0.19% | 10.20 | 10.43 | 32617 | 3348 | 1.23% |
| 2025-06-04 | 10.27 | 10.29 | 0.03 | 0.29% | 10.20 | 10.44 | 37178 | 3828 | 1.40% |
| 2025-06-03 | 10.20 | 10.26 | 0.04 | 0.39% | 10.16 | 10.28 | 24745 | 2531 | 0.93% |
| 2025-05-30 | 10.45 | 10.22 | -0.28 | -2.67% | 10.20 | 10.50 | 34126 | 3509 | 1.29% |
| 2025-05-29 | 10.39 | 10.50 | 0.13 | 1.25% | 10.33 | 10.59 | 37527 | 3936 | 1.42% |
| 2025-05-28 | 10.46 | 10.37 | -0.09 | -0.86% | 10.33 | 10.53 | 28878 | 2999 | 1.09% |
| 2025-05-27 | 10.32 | 10.46 | 0.13 | 1.26% | 10.19 | 10.53 | 36003 | 3734 | 1.36% |
| 2025-05-26 | 10.26 | 10.33 | 0.03 | 0.29% | 10.18 | 10.37 | 33432 | 3439 | 1.26% |
| 2025-05-23 | 10.31 | 10.30 | -0.06 | -0.58% | 10.30 | 10.66 | 44804 | 4685 | 1.69% |
| 2025-05-22 | 10.50 | 10.36 | -0.23 | -2.17% | 10.32 | 10.66 | 45520 | 4758 | 1.72% |
| 2025-05-21 | 10.70 | 10.59 | -0.09 | -0.84% | 10.42 | 10.85 | 62800 | 6663 | 2.37% |
| 2025-05-20 | 10.55 | 10.68 | 0.08 | 0.75% | 10.44 | 10.72 | 55127 | 5847 | 2.08% |
| 2025-05-19 | 10.32 | 10.60 | 0.29 | 2.81% | 10.20 | 10.67 | 69853 | 7312 | 2.64% |
| 2025-05-16 | 10.23 | 10.31 | 0.06 | 0.59% | 10.20 | 10.48 | 37035 | 3839 | 1.40% |
| 2025-05-15 | 10.20 | 10.25 | 0.02 | 0.20% | 10.15 | 10.31 | 26995 | 2765 | 1.02% |
| 2025-05-14 | 10.37 | 10.23 | -0.10 | -0.97% | 10.17 | 10.37 | 28658 | 2934 | 1.08% |
| 2025-05-13 | 10.48 | 10.33 | 0.00 | 0.00% | 10.31 | 10.61 | 49009 | 5113 | 1.85% |
| 2025-05-12 | 10.30 | 10.33 | 0.16 | 1.57% | 10.22 | 10.36 | 37186 | 3828 | 1.40% |
| 2025-05-09 | 10.26 | 10.17 | -0.10 | -0.97% | 10.10 | 10.27 | 32598 | 3317 | 1.23% |
| 2025-05-08 | 10.11 | 10.27 | 0.18 | 1.78% | 10.04 | 10.28 | 44327 | 4533 | 1.67% |
| 2025-05-07 | 10.18 | 10.09 | -0.03 | -0.30% | 10.02 | 10.28 | 42702 | 4331 | 1.61% |
| 2025-05-06 | 9.99 | 10.12 | 0.16 | 1.61% | 9.99 | 10.12 | 48965 | 4920 | 1.85% |
| 2025-04-30 | 9.94 | 9.96 | 0.07 | 0.71% | 9.93 | 10.08 | 29766 | 2981 | 1.12% |
| 2025-04-29 | 9.70 | 9.89 | 0.20 | 2.06% | 9.67 | 9.96 | 38314 | 3789 | 1.45% |
| 2025-04-28 | 9.99 | 9.69 | -0.32 | -3.20% | 9.65 | 10.01 | 47181 | 4602 | 1.78% |
| 2025-04-25 | 10.01 | 10.01 | 0.02 | 0.20% | 9.91 | 10.29 | 60558 | 6097 | 2.29% |
| 2025-04-24 | 9.97 | 9.99 | 0.02 | 0.20% | 9.84 | 10.14 | 44710 | 4465 | 1.69% |