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 | 10.16 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 109028 | 11109 | 1.99% |
| 2025-07-31 | 10.34 | 10.19 | -0.19 | -1.83% | 10.16 | 10.34 | 177747 | 18196 | 3.24% |
| 2025-07-30 | 10.35 | 10.38 | 0.00 | 0.00% | 10.28 | 10.46 | 182751 | 18968 | 3.34% |
| 2025-07-29 | 10.41 | 10.38 | -0.04 | -0.38% | 10.26 | 10.41 | 162017 | 16730 | 2.96% |
| 2025-07-28 | 10.40 | 10.42 | 0.00 | 0.00% | 10.34 | 10.45 | 145457 | 15139 | 2.65% |
| 2025-07-25 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.62 | 259057 | 27114 | 4.73% |
| 2025-07-24 | 10.58 | 10.63 | 0.05 | 0.47% | 10.48 | 10.63 | 211633 | 22359 | 3.86% |
| 2025-07-23 | 10.80 | 10.58 | -0.22 | -2.04% | 10.58 | 10.86 | 333109 | 35713 | 6.08% |
| 2025-07-22 | 10.94 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 287773 | 31015 | 5.25% |
| 2025-07-21 | 10.90 | 10.90 | 0.00 | 0.00% | 10.82 | 10.96 | 355183 | 38627 | 6.48% |
| 2025-07-18 | 10.70 | 10.90 | 0.07 | 0.65% | 10.66 | 10.96 | 422211 | 45650 | 7.71% |
| 2025-07-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.76 | 10.95 | 356067 | 38541 | 6.50% |
| 2025-07-16 | 10.60 | 10.96 | 0.35 | 3.30% | 10.54 | 11.13 | 502759 | 54450 | 9.18% |
| 2025-07-15 | 10.92 | 10.61 | -0.39 | -3.55% | 10.51 | 10.93 | 448061 | 47560 | 8.18% |
| 2025-07-14 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.10 | 475105 | 52362 | 8.67% |
| 2025-07-11 | 10.80 | 10.82 | -0.06 | -0.55% | 10.71 | 10.94 | 410791 | 44356 | 7.50% |
| 2025-07-10 | 11.11 | 10.88 | -0.28 | -2.51% | 10.80 | 11.27 | 557387 | 61068 | 10.17% |
| 2025-07-09 | 11.15 | 11.16 | -0.08 | -0.71% | 11.12 | 11.52 | 677039 | 76424 | 12.36% |
| 2025-07-08 | 11.50 | 11.24 | -0.59 | -4.99% | 11.12 | 11.55 | 862041 | 97318 | 15.73% |
| 2025-07-07 | 11.40 | 11.95 | 0.94 | 8.54% | 11.05 | 12.10 | 1279570 | 147821 | 23.36% |
| 2025-07-04 | 10.57 | 11.01 | 0.41 | 3.87% | 10.53 | 11.12 | 870074 | 94830 | 15.88% |
| 2025-07-03 | 10.43 | 10.60 | 0.12 | 1.15% | 10.39 | 10.75 | 391446 | 41385 | 7.14% |
| 2025-07-02 | 10.66 | 10.48 | -0.20 | -1.87% | 10.37 | 10.66 | 364910 | 38151 | 6.66% |
| 2025-07-01 | 10.21 | 10.68 | 0.48 | 4.71% | 10.15 | 10.88 | 689296 | 72918 | 12.58% |
| 2025-06-30 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.22 | 197050 | 20066 | 3.60% |
| 2025-06-27 | 9.99 | 10.09 | 0.09 | 0.90% | 9.98 | 10.16 | 226608 | 22889 | 4.14% |
| 2025-06-26 | 10.01 | 10.00 | -0.03 | -0.30% | 9.96 | 10.13 | 202691 | 20366 | 3.70% |
| 2025-06-25 | 10.01 | 10.03 | 0.02 | 0.20% | 9.95 | 10.06 | 200469 | 20062 | 3.66% |
| 2025-06-24 | 9.80 | 10.01 | 0.21 | 2.14% | 9.78 | 10.02 | 224317 | 22331 | 4.09% |
| 2025-06-23 | 9.71 | 9.80 | 0.04 | 0.41% | 9.71 | 9.83 | 142277 | 13899 | 2.60% |
| 2025-06-20 | 9.79 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 154683 | 15161 | 2.82% |
| 2025-06-19 | 10.12 | 9.79 | -0.33 | -3.26% | 9.76 | 10.12 | 292867 | 29003 | 5.35% |
| 2025-06-18 | 10.26 | 10.12 | -0.15 | -1.46% | 10.08 | 10.26 | 199431 | 20200 | 3.64% |
| 2025-06-17 | 10.37 | 10.27 | -0.13 | -1.25% | 10.22 | 10.38 | 192375 | 19792 | 3.51% |
| 2025-06-16 | 10.36 | 10.40 | 0.04 | 0.39% | 10.15 | 10.46 | 188110 | 19447 | 3.43% |
| 2025-06-13 | 10.51 | 10.36 | -0.21 | -1.99% | 10.35 | 10.64 | 274877 | 28851 | 5.02% |
| 2025-06-12 | 10.69 | 10.57 | -0.16 | -1.49% | 10.50 | 10.70 | 286489 | 30320 | 5.23% |
| 2025-06-11 | 10.80 | 10.73 | -0.20 | -1.83% | 10.60 | 10.80 | 383382 | 41005 | 7.00% |
| 2025-06-10 | 10.60 | 10.93 | 0.30 | 2.82% | 10.50 | 11.05 | 729900 | 79118 | 13.32% |
| 2025-06-09 | 10.60 | 10.63 | 0.04 | 0.38% | 10.48 | 10.63 | 234395 | 24791 | 4.28% |
| 2025-06-06 | 10.53 | 10.59 | 0.06 | 0.57% | 10.42 | 10.75 | 316108 | 33567 | 5.77% |
| 2025-06-05 | 10.56 | 10.53 | 0.02 | 0.19% | 10.42 | 10.66 | 241786 | 25431 | 4.41% |
| 2025-06-04 | 10.37 | 10.51 | 0.12 | 1.15% | 10.30 | 10.59 | 243673 | 25519 | 4.45% |
| 2025-06-03 | 10.38 | 10.39 | -0.08 | -0.76% | 10.26 | 10.46 | 268159 | 27741 | 4.89% |
| 2025-05-30 | 10.61 | 10.47 | -0.18 | -1.69% | 10.46 | 10.71 | 231077 | 24437 | 4.22% |
| 2025-05-29 | 10.57 | 10.65 | 0.06 | 0.57% | 10.41 | 10.74 | 298842 | 31670 | 5.45% |
| 2025-05-28 | 10.92 | 10.59 | -0.37 | -3.38% | 10.58 | 10.98 | 405002 | 43436 | 7.39% |
| 2025-05-27 | 10.81 | 10.96 | 0.09 | 0.83% | 10.75 | 11.09 | 407640 | 44759 | 7.44% |
| 2025-05-26 | 10.71 | 10.87 | 0.17 | 1.59% | 10.59 | 10.90 | 311941 | 33491 | 5.69% |
| 2025-05-23 | 11.21 | 10.70 | -0.62 | -5.48% | 10.69 | 11.30 | 680691 | 74067 | 12.42% |
| 2025-05-22 | 11.70 | 11.32 | -0.56 | -4.71% | 11.27 | 11.88 | 854357 | 98212 | 15.59% |
| 2025-05-21 | 11.53 | 11.88 | 0.19 | 1.63% | 11.48 | 12.30 | 1243663 | 149263 | 22.70% |
| 2025-05-20 | 11.17 | 11.69 | 0.52 | 4.66% | 11.10 | 11.88 | 915867 | 105316 | 16.72% |
| 2025-05-19 | 11.18 | 11.17 | -0.04 | -0.36% | 11.12 | 11.25 | 290977 | 32530 | 5.31% |
| 2025-05-16 | 11.33 | 11.21 | -0.26 | -2.27% | 11.20 | 11.49 | 505305 | 56892 | 9.22% |
| 2025-05-15 | 11.29 | 11.47 | 0.08 | 0.70% | 11.25 | 11.75 | 755322 | 87336 | 13.79% |
| 2025-05-14 | 11.35 | 11.39 | -0.05 | -0.44% | 11.14 | 11.56 | 544546 | 61766 | 9.94% |
| 2025-05-13 | 11.26 | 11.44 | 0.18 | 1.60% | 11.10 | 11.56 | 604591 | 68355 | 11.04% |
| 2025-05-12 | 11.39 | 11.26 | -0.09 | -0.79% | 11.13 | 11.39 | 449318 | 50381 | 8.20% |
| 2025-05-09 | 11.38 | 11.35 | -0.11 | -0.96% | 11.31 | 11.58 | 512405 | 58638 | 9.35% |
| 2025-05-08 | 11.38 | 11.46 | 0.02 | 0.17% | 11.28 | 11.73 | 556348 | 64154 | 10.15% |
| 2025-05-07 | 11.65 | 11.44 | -0.16 | -1.38% | 11.32 | 11.75 | 612350 | 70357 | 11.18% |
| 2025-05-06 | 11.14 | 11.60 | 0.46 | 4.13% | 11.11 | 11.65 | 682532 | 77873 | 12.46% |
| 2025-04-30 | 11.24 | 11.14 | -0.34 | -2.96% | 11.10 | 11.46 | 734253 | 82635 | 13.40% |
| 2025-04-29 | 12.60 | 11.48 | -1.17 | -9.25% | 11.44 | 12.62 | 1182802 | 138304 | 21.59% |
| 2025-04-28 | 13.10 | 12.65 | -0.34 | -2.62% | 12.51 | 13.27 | 1519360 | 195593 | 27.73% |
| 2025-04-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.63 | 12.99 | 1539742 | 193061 | 28.10% |
| 2025-04-24 | 11.50 | 11.81 | 0.17 | 1.46% | 11.50 | 12.01 | 843380 | 99714 | 15.39% |