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 | 10.14 | 10.19 | 0.05 | 0.49% | 10.11 | 10.26 | 123567 | 12603 | 0.43% |
| 2025-07-31 | 10.39 | 10.14 | -0.29 | -2.78% | 10.10 | 10.40 | 281906 | 28709 | 0.97% |
| 2025-07-30 | 10.47 | 10.43 | -0.03 | -0.29% | 10.38 | 10.53 | 126807 | 13258 | 0.44% |
| 2025-07-29 | 10.45 | 10.46 | -0.02 | -0.19% | 10.33 | 10.47 | 140287 | 14600 | 0.48% |
| 2025-07-28 | 10.61 | 10.48 | -0.13 | -1.23% | 10.43 | 10.64 | 159300 | 16730 | 0.55% |
| 2025-07-25 | 10.58 | 10.61 | 0.05 | 0.47% | 10.54 | 10.71 | 180366 | 19175 | 0.62% |
| 2025-07-24 | 10.59 | 10.56 | 0.01 | 0.09% | 10.49 | 10.65 | 154433 | 16341 | 0.53% |
| 2025-07-23 | 10.51 | 10.55 | 0.04 | 0.38% | 10.49 | 10.64 | 219919 | 23278 | 0.76% |
| 2025-07-22 | 10.39 | 10.51 | 0.11 | 1.06% | 10.29 | 10.51 | 202580 | 21077 | 0.70% |
| 2025-07-21 | 10.33 | 10.40 | 0.07 | 0.68% | 10.32 | 10.44 | 143520 | 14936 | 0.49% |
| 2025-07-18 | 10.41 | 10.33 | -0.05 | -0.48% | 10.28 | 10.46 | 203618 | 21026 | 0.70% |
| 2025-07-17 | 10.46 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 185685 | 19304 | 0.64% |
| 2025-07-16 | 10.70 | 10.44 | -0.30 | -2.79% | 10.41 | 10.75 | 192981 | 20307 | 0.67% |
| 2025-07-15 | 10.82 | 10.74 | -0.07 | -0.65% | 10.66 | 10.94 | 168682 | 18169 | 0.58% |
| 2025-07-14 | 10.74 | 10.81 | 0.08 | 0.75% | 10.74 | 10.91 | 137549 | 14916 | 0.47% |
| 2025-07-11 | 10.74 | 10.73 | -0.06 | -0.56% | 10.67 | 10.81 | 140892 | 15126 | 0.49% |
| 2025-07-10 | 10.66 | 10.79 | 0.14 | 1.31% | 10.58 | 10.82 | 181427 | 19390 | 0.63% |
| 2025-07-09 | 10.52 | 10.65 | 0.13 | 1.24% | 10.51 | 10.67 | 132991 | 14119 | 0.46% |
| 2025-07-08 | 10.61 | 10.52 | -0.06 | -0.57% | 10.49 | 10.65 | 149279 | 15780 | 0.51% |
| 2025-07-07 | 10.49 | 10.58 | 0.09 | 0.86% | 10.45 | 10.60 | 91178 | 9615 | 0.31% |
| 2025-07-04 | 10.56 | 10.49 | -0.07 | -0.66% | 10.47 | 10.58 | 94520 | 9951 | 0.33% |
| 2025-07-03 | 10.54 | 10.56 | 0.02 | 0.19% | 10.50 | 10.66 | 100216 | 10600 | 0.35% |
| 2025-07-02 | 10.42 | 10.54 | 0.18 | 1.74% | 10.36 | 10.64 | 194384 | 20458 | 0.67% |
| 2025-07-01 | 10.40 | 10.36 | -0.01 | -0.10% | 10.23 | 10.47 | 224592 | 23192 | 0.77% |
| 2025-06-30 | 10.39 | 10.37 | -0.07 | -0.67% | 10.28 | 10.60 | 203687 | 21162 | 0.70% |
| 2025-06-27 | 10.51 | 10.44 | -0.07 | -0.67% | 10.36 | 10.65 | 231700 | 24291 | 0.80% |
| 2025-06-26 | 10.38 | 10.51 | 0.15 | 1.45% | 10.31 | 10.53 | 228831 | 23861 | 0.79% |
| 2025-06-25 | 10.03 | 10.36 | 0.35 | 3.50% | 9.97 | 10.39 | 373809 | 38304 | 1.29% |
| 2025-06-24 | 9.93 | 10.01 | 0.11 | 1.11% | 9.86 | 10.03 | 118671 | 11863 | 0.41% |
| 2025-06-23 | 9.88 | 9.90 | 0.02 | 0.20% | 9.79 | 9.93 | 108272 | 10679 | 0.37% |
| 2025-06-20 | 9.92 | 9.88 | -0.05 | -0.50% | 9.84 | 9.95 | 107853 | 10668 | 0.37% |
| 2025-06-19 | 10.05 | 9.93 | -0.09 | -0.90% | 9.86 | 10.05 | 126976 | 12592 | 0.44% |
| 2025-06-18 | 10.09 | 10.02 | -0.06 | -0.60% | 10.00 | 10.12 | 99101 | 9949 | 0.34% |
| 2025-06-17 | 10.05 | 10.08 | 0.03 | 0.30% | 10.02 | 10.15 | 89481 | 9016 | 0.31% |
| 2025-06-16 | 9.95 | 10.05 | 0.09 | 0.90% | 9.92 | 10.12 | 131342 | 13177 | 0.45% |
| 2025-06-13 | 10.07 | 9.96 | -0.07 | -0.70% | 9.94 | 10.10 | 153384 | 15341 | 0.53% |
| 2025-06-12 | 10.02 | 10.03 | 0.01 | 0.10% | 9.99 | 10.07 | 81764 | 8210 | 0.28% |
| 2025-06-11 | 9.99 | 10.02 | 0.06 | 0.60% | 9.95 | 10.07 | 110047 | 11028 | 0.38% |
| 2025-06-10 | 10.00 | 9.96 | -0.03 | -0.30% | 9.91 | 10.07 | 106813 | 10670 | 0.37% |
| 2025-06-09 | 10.05 | 9.99 | -0.06 | -0.60% | 9.91 | 10.09 | 130439 | 13051 | 0.45% |
| 2025-06-06 | 9.97 | 10.05 | 0.08 | 0.80% | 9.93 | 10.11 | 124857 | 12514 | 0.43% |
| 2025-06-05 | 9.95 | 9.97 | 0.01 | 0.10% | 9.88 | 10.04 | 129005 | 12883 | 0.44% |
| 2025-06-04 | 9.77 | 9.96 | 0.19 | 1.94% | 9.76 | 9.99 | 148155 | 14663 | 0.51% |
| 2025-06-03 | 9.88 | 9.77 | -0.15 | -1.51% | 9.72 | 9.92 | 227672 | 22255 | 0.79% |
| 2025-05-30 | 9.93 | 9.92 | -0.01 | -0.10% | 9.88 | 9.98 | 125061 | 12412 | 0.43% |
| 2025-05-29 | 9.95 | 9.93 | -0.02 | -0.20% | 9.92 | 10.01 | 131207 | 13066 | 0.45% |
| 2025-05-28 | 10.06 | 9.95 | -0.14 | -1.39% | 9.95 | 10.09 | 130310 | 13017 | 0.45% |
| 2025-05-27 | 10.14 | 10.09 | -0.06 | -0.59% | 10.04 | 10.32 | 188792 | 19191 | 0.65% |
| 2025-05-26 | 9.89 | 10.15 | 0.27 | 2.73% | 9.87 | 10.17 | 262505 | 26454 | 0.91% |
| 2025-05-23 | 9.90 | 9.88 | 0.00 | 0.00% | 9.86 | 10.01 | 174723 | 17379 | 0.60% |
| 2025-05-22 | 9.88 | 9.88 | 0.01 | 0.10% | 9.79 | 9.94 | 142216 | 14017 | 0.49% |
| 2025-05-21 | 9.87 | 9.87 | 0.03 | 0.30% | 9.81 | 9.90 | 127083 | 12531 | 0.44% |
| 2025-05-20 | 10.10 | 10.14 | 0.05 | 0.50% | 10.02 | 10.14 | 177492 | 17907 | 0.61% |
| 2025-05-19 | 10.14 | 10.09 | -0.05 | -0.49% | 10.08 | 10.18 | 173188 | 17538 | 0.60% |
| 2025-05-16 | 10.27 | 10.14 | -0.17 | -1.65% | 10.13 | 10.33 | 175848 | 17965 | 0.61% |
| 2025-05-15 | 10.36 | 10.31 | -0.08 | -0.77% | 10.25 | 10.48 | 141167 | 14567 | 0.49% |
| 2025-05-14 | 10.31 | 10.39 | 0.10 | 0.97% | 10.11 | 10.42 | 246515 | 25339 | 0.85% |
| 2025-05-13 | 10.39 | 10.29 | -0.05 | -0.48% | 10.27 | 10.40 | 151071 | 15576 | 0.52% |
| 2025-05-12 | 10.31 | 10.34 | 0.03 | 0.29% | 10.20 | 10.40 | 193958 | 19956 | 0.67% |
| 2025-05-09 | 10.35 | 10.31 | -0.06 | -0.58% | 10.12 | 10.41 | 273400 | 28051 | 0.94% |
| 2025-05-08 | 10.48 | 10.37 | -0.11 | -1.05% | 10.36 | 10.53 | 170589 | 17765 | 0.59% |
| 2025-05-07 | 10.50 | 10.48 | 0.04 | 0.38% | 10.45 | 10.59 | 172145 | 18092 | 0.59% |
| 2025-05-06 | 10.40 | 10.44 | 0.01 | 0.10% | 10.36 | 10.54 | 192620 | 20073 | 0.66% |
| 2025-04-30 | 10.54 | 10.43 | -0.20 | -1.88% | 10.28 | 10.60 | 283485 | 29519 | 0.98% |
| 2025-04-29 | 10.52 | 10.63 | 0.05 | 0.47% | 10.52 | 10.73 | 108316 | 11514 | 0.37% |
| 2025-04-28 | 10.75 | 10.58 | -0.17 | -1.58% | 10.50 | 10.77 | 160975 | 17067 | 0.56% |
| 2025-04-25 | 10.64 | 10.75 | 0.11 | 1.03% | 10.59 | 11.07 | 321927 | 35031 | 1.11% |
| 2025-04-24 | 10.52 | 10.64 | 0.14 | 1.33% | 10.48 | 10.66 | 128436 | 13588 | 0.44% |