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 | 11.19 | 11.29 | 0.13 | 1.16% | 11.13 | 11.42 | 69697 | 7870 | 2.15% |
| 2025-07-31 | 11.29 | 11.16 | -0.17 | -1.50% | 11.11 | 11.37 | 63340 | 7134 | 1.96% |
| 2025-07-30 | 11.36 | 11.33 | 0.00 | 0.00% | 11.21 | 11.45 | 53935 | 6120 | 1.67% |
| 2025-07-29 | 11.38 | 11.33 | 0.01 | 0.09% | 11.20 | 11.41 | 37562 | 4238 | 1.16% |
| 2025-07-28 | 11.30 | 11.32 | 0.00 | 0.00% | 11.23 | 11.42 | 36422 | 4115 | 1.13% |
| 2025-07-25 | 11.30 | 11.32 | 0.08 | 0.71% | 11.24 | 11.46 | 43642 | 4955 | 1.35% |
| 2025-07-24 | 11.11 | 11.24 | 0.14 | 1.26% | 11.08 | 11.32 | 42571 | 4775 | 1.31% |
| 2025-07-23 | 11.14 | 11.10 | -0.07 | -0.63% | 11.08 | 11.26 | 37198 | 4156 | 1.15% |
| 2025-07-22 | 11.19 | 11.17 | -0.01 | -0.09% | 11.11 | 11.25 | 40574 | 4534 | 1.25% |
| 2025-07-21 | 11.03 | 11.18 | 0.12 | 1.08% | 11.03 | 11.38 | 46133 | 5154 | 1.42% |
| 2025-07-18 | 11.04 | 11.06 | 0.05 | 0.45% | 10.91 | 11.07 | 41015 | 4514 | 1.27% |
| 2025-07-17 | 10.98 | 11.01 | 0.03 | 0.27% | 10.98 | 11.06 | 33360 | 3673 | 1.03% |
| 2025-07-16 | 10.92 | 10.98 | 0.07 | 0.64% | 10.86 | 11.02 | 35556 | 3890 | 1.10% |
| 2025-07-15 | 11.00 | 10.91 | -0.11 | -1.00% | 10.80 | 11.06 | 52783 | 5755 | 1.63% |
| 2025-07-14 | 11.07 | 11.02 | 0.02 | 0.18% | 10.96 | 11.08 | 52556 | 5797 | 1.62% |
| 2025-07-11 | 10.91 | 11.00 | 0.11 | 1.01% | 10.82 | 11.12 | 63056 | 6918 | 1.95% |
| 2025-07-10 | 10.88 | 10.89 | 0.01 | 0.09% | 10.80 | 10.91 | 40720 | 4419 | 1.26% |
| 2025-07-09 | 10.81 | 10.88 | 0.05 | 0.46% | 10.78 | 10.98 | 54540 | 5927 | 1.68% |
| 2025-07-08 | 10.67 | 10.83 | 0.12 | 1.12% | 10.65 | 10.95 | 45849 | 4958 | 1.42% |
| 2025-07-07 | 10.60 | 10.71 | 0.10 | 0.94% | 10.56 | 10.78 | 32389 | 3470 | 1.00% |
| 2025-07-04 | 10.80 | 10.61 | -0.17 | -1.58% | 10.59 | 10.82 | 40248 | 4296 | 1.24% |
| 2025-07-03 | 10.68 | 10.78 | 0.09 | 0.84% | 10.68 | 10.79 | 38350 | 4119 | 1.18% |
| 2025-07-02 | 10.74 | 10.69 | -0.10 | -0.93% | 10.61 | 10.78 | 43446 | 4636 | 1.34% |
| 2025-07-01 | 10.71 | 10.79 | 0.14 | 1.31% | 10.63 | 10.83 | 53917 | 5790 | 1.67% |
| 2025-06-30 | 10.63 | 10.65 | 0.05 | 0.47% | 10.48 | 10.66 | 45844 | 4850 | 1.42% |
| 2025-06-27 | 10.47 | 10.60 | 0.14 | 1.34% | 10.46 | 10.83 | 82640 | 8798 | 2.55% |
| 2025-06-26 | 10.43 | 10.46 | 0.00 | 0.00% | 10.43 | 10.54 | 41479 | 4349 | 1.28% |
| 2025-06-25 | 10.45 | 10.46 | 0.02 | 0.19% | 10.34 | 10.49 | 34489 | 3600 | 1.07% |
| 2025-06-24 | 10.28 | 10.44 | 0.13 | 1.26% | 10.28 | 10.49 | 33977 | 3537 | 1.05% |
| 2025-06-23 | 10.14 | 10.31 | 0.24 | 2.38% | 10.04 | 10.32 | 40517 | 4136 | 1.25% |
| 2025-06-20 | 10.06 | 10.07 | 0.01 | 0.10% | 10.04 | 10.18 | 29134 | 2943 | 0.90% |
| 2025-06-19 | 10.28 | 10.06 | -0.25 | -2.42% | 10.02 | 10.34 | 36680 | 3728 | 1.13% |
| 2025-06-18 | 10.31 | 10.31 | -0.04 | -0.39% | 10.21 | 10.33 | 31110 | 3193 | 0.96% |
| 2025-06-17 | 10.39 | 10.35 | 0.01 | 0.10% | 10.33 | 10.52 | 43550 | 4526 | 1.35% |
| 2025-06-16 | 10.26 | 10.34 | 0.06 | 0.58% | 10.21 | 10.38 | 27936 | 2885 | 0.86% |
| 2025-06-13 | 10.35 | 10.28 | -0.15 | -1.44% | 10.25 | 10.46 | 47129 | 4863 | 1.46% |
| 2025-06-12 | 10.39 | 10.43 | -0.01 | -0.10% | 10.32 | 10.44 | 32027 | 3327 | 0.99% |
| 2025-06-11 | 10.46 | 10.44 | -0.01 | -0.10% | 10.40 | 10.51 | 42278 | 4421 | 1.31% |
| 2025-06-10 | 10.52 | 10.45 | -0.07 | -0.67% | 10.29 | 10.61 | 61078 | 6382 | 1.89% |
| 2025-06-09 | 10.37 | 10.52 | 0.16 | 1.54% | 10.32 | 10.54 | 65099 | 6818 | 2.01% |
| 2025-06-06 | 10.29 | 10.36 | 0.07 | 0.68% | 10.23 | 10.49 | 49968 | 5158 | 1.54% |
| 2025-06-05 | 10.27 | 10.29 | 0.02 | 0.19% | 10.14 | 10.42 | 51638 | 5307 | 1.60% |
| 2025-06-04 | 10.20 | 10.27 | 0.07 | 0.69% | 10.16 | 10.30 | 44579 | 4560 | 1.38% |
| 2025-06-03 | 10.08 | 10.20 | 0.08 | 0.79% | 10.07 | 10.23 | 52361 | 5326 | 1.62% |
| 2025-05-30 | 10.21 | 10.12 | -0.11 | -1.08% | 10.09 | 10.28 | 45650 | 4645 | 1.41% |
| 2025-05-29 | 10.06 | 10.23 | 0.17 | 1.69% | 10.01 | 10.27 | 61636 | 6285 | 1.90% |
| 2025-05-28 | 10.31 | 10.14 | -0.21 | -2.03% | 10.10 | 10.39 | 66704 | 6803 | 2.06% |
| 2025-05-27 | 10.56 | 10.35 | -0.22 | -2.08% | 10.27 | 10.66 | 119219 | 12428 | 3.68% |
| 2025-05-26 | 10.47 | 10.57 | 0.49 | 4.86% | 10.22 | 10.85 | 137733 | 14498 | 4.25% |
| 2025-05-23 | 10.16 | 10.08 | -0.06 | -0.59% | 10.07 | 10.36 | 39288 | 4009 | 1.21% |
| 2025-05-22 | 10.31 | 10.14 | -0.21 | -2.03% | 10.14 | 10.40 | 35870 | 3673 | 1.11% |
| 2025-05-21 | 10.40 | 10.35 | -0.07 | -0.67% | 10.32 | 10.65 | 46424 | 4853 | 1.43% |
| 2025-05-20 | 10.30 | 10.42 | 0.12 | 1.17% | 10.26 | 10.49 | 34504 | 3582 | 1.07% |
| 2025-05-19 | 10.31 | 10.30 | 0.03 | 0.29% | 10.12 | 10.32 | 31466 | 3219 | 0.97% |
| 2025-05-16 | 10.18 | 10.27 | 0.07 | 0.69% | 10.15 | 10.30 | 33988 | 3480 | 1.05% |
| 2025-05-15 | 10.21 | 10.20 | -0.03 | -0.29% | 10.13 | 10.43 | 55284 | 5677 | 1.71% |
| 2025-05-14 | 10.30 | 10.23 | -0.05 | -0.49% | 10.10 | 10.33 | 37696 | 3842 | 1.16% |
| 2025-05-13 | 10.30 | 10.28 | 0.08 | 0.78% | 10.15 | 10.34 | 29553 | 3030 | 0.91% |
| 2025-05-12 | 10.06 | 10.20 | 0.17 | 1.69% | 10.04 | 10.22 | 28565 | 2897 | 0.88% |
| 2025-05-09 | 10.21 | 10.03 | -0.22 | -2.15% | 10.01 | 10.24 | 33294 | 3354 | 1.03% |
| 2025-05-08 | 10.14 | 10.25 | 0.11 | 1.08% | 10.13 | 10.25 | 42616 | 4346 | 1.32% |
| 2025-05-07 | 10.19 | 10.14 | 0.05 | 0.50% | 10.06 | 10.27 | 42305 | 4294 | 1.31% |
| 2025-05-06 | 10.03 | 10.09 | 0.18 | 1.82% | 9.97 | 10.10 | 35493 | 3567 | 1.10% |
| 2025-04-30 | 9.84 | 9.91 | 0.07 | 0.71% | 9.84 | 10.02 | 28527 | 2839 | 0.88% |
| 2025-04-29 | 9.69 | 9.84 | 0.14 | 1.44% | 9.65 | 9.88 | 36581 | 3597 | 1.13% |
| 2025-04-28 | 10.01 | 9.70 | -0.33 | -3.29% | 9.70 | 10.02 | 50500 | 4933 | 1.56% |
| 2025-04-25 | 10.01 | 10.03 | -0.31 | -3.00% | 9.95 | 10.19 | 85426 | 8595 | 2.64% |
| 2025-04-24 | 10.31 | 10.34 | 0.00 | 0.00% | 10.21 | 10.44 | 38922 | 4021 | 1.20% |