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 | 10.59 | 10.57 | -0.02 | -0.19% | 10.55 | 10.68 | 200885 | 21295 | 0.62% |
| 2025-07-31 | 10.79 | 10.59 | -0.24 | -2.22% | 10.56 | 10.84 | 285002 | 30305 | 0.88% |
| 2025-07-30 | 10.72 | 10.83 | 0.10 | 0.93% | 10.68 | 10.99 | 349141 | 38033 | 1.07% |
| 2025-07-29 | 10.64 | 10.73 | 0.08 | 0.75% | 10.60 | 10.81 | 243175 | 25997 | 0.75% |
| 2025-07-28 | 10.75 | 10.65 | -0.12 | -1.11% | 10.62 | 10.75 | 209577 | 22358 | 0.64% |
| 2025-07-25 | 10.64 | 10.77 | 0.09 | 0.84% | 10.63 | 10.87 | 287758 | 31097 | 0.88% |
| 2025-07-24 | 10.68 | 10.68 | -0.03 | -0.28% | 10.58 | 10.73 | 229807 | 24443 | 0.71% |
| 2025-07-23 | 10.72 | 10.71 | 0.02 | 0.19% | 10.68 | 10.85 | 378598 | 40706 | 1.16% |
| 2025-07-22 | 10.59 | 10.69 | 0.10 | 0.94% | 10.51 | 10.70 | 331196 | 35213 | 1.02% |
| 2025-07-21 | 10.33 | 10.59 | 0.31 | 3.02% | 10.31 | 10.74 | 523442 | 55178 | 1.61% |
| 2025-07-18 | 10.15 | 10.28 | 0.16 | 1.58% | 10.12 | 10.30 | 194652 | 19917 | 0.60% |
| 2025-07-17 | 10.10 | 10.12 | 0.03 | 0.30% | 10.07 | 10.18 | 102444 | 10379 | 0.31% |
| 2025-07-16 | 10.13 | 10.09 | -0.01 | -0.10% | 10.03 | 10.18 | 133119 | 13438 | 0.41% |
| 2025-07-15 | 10.48 | 10.35 | -0.12 | -1.15% | 10.31 | 10.51 | 209704 | 21757 | 0.64% |
| 2025-07-14 | 10.45 | 10.47 | 0.00 | 0.00% | 10.44 | 10.55 | 186700 | 19596 | 0.57% |
| 2025-07-11 | 10.51 | 10.47 | -0.04 | -0.38% | 10.44 | 10.55 | 180519 | 18921 | 0.55% |
| 2025-07-10 | 10.35 | 10.51 | 0.16 | 1.55% | 10.31 | 10.54 | 229559 | 24013 | 0.71% |
| 2025-07-09 | 10.35 | 10.35 | 0.00 | 0.00% | 10.30 | 10.42 | 151217 | 15649 | 0.46% |
| 2025-07-08 | 10.24 | 10.35 | 0.13 | 1.27% | 10.22 | 10.36 | 216723 | 22341 | 0.67% |
| 2025-07-07 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.26 | 100287 | 10252 | 0.31% |
| 2025-07-04 | 10.24 | 10.21 | -0.05 | -0.49% | 10.16 | 10.30 | 146817 | 15020 | 0.45% |
| 2025-07-03 | 10.29 | 10.26 | -0.02 | -0.19% | 10.21 | 10.29 | 127051 | 13038 | 0.39% |
| 2025-07-02 | 10.20 | 10.28 | 0.08 | 0.78% | 10.18 | 10.32 | 188183 | 19320 | 0.58% |
| 2025-07-01 | 10.18 | 10.20 | 0.04 | 0.39% | 10.14 | 10.27 | 175735 | 17964 | 0.54% |
| 2025-06-30 | 10.22 | 10.16 | -0.05 | -0.49% | 10.13 | 10.27 | 278928 | 28433 | 0.86% |
| 2025-06-27 | 10.12 | 10.21 | 0.08 | 0.79% | 10.12 | 10.32 | 219167 | 22421 | 0.67% |
| 2025-06-26 | 10.20 | 10.13 | -0.09 | -0.88% | 10.13 | 10.23 | 153559 | 15621 | 0.47% |
| 2025-06-25 | 10.26 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 190106 | 19396 | 0.58% |
| 2025-06-24 | 10.12 | 10.22 | 0.12 | 1.19% | 10.10 | 10.33 | 229899 | 23510 | 0.71% |
| 2025-06-23 | 10.09 | 10.10 | -0.02 | -0.20% | 10.03 | 10.16 | 207569 | 20969 | 0.64% |
| 2025-06-20 | 10.07 | 10.12 | 0.06 | 0.60% | 10.01 | 10.15 | 193032 | 19492 | 0.59% |
| 2025-06-19 | 10.08 | 10.06 | -0.04 | -0.40% | 10.01 | 10.17 | 237366 | 23971 | 0.73% |
| 2025-06-18 | 10.26 | 10.10 | -0.18 | -1.75% | 10.07 | 10.29 | 250331 | 25345 | 0.77% |
| 2025-06-17 | 10.37 | 10.28 | -0.13 | -1.25% | 10.28 | 10.45 | 372194 | 38583 | 1.14% |
| 2025-06-16 | 10.40 | 10.41 | -0.04 | -0.38% | 10.35 | 10.52 | 336763 | 35125 | 1.04% |
| 2025-06-13 | 10.43 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 439898 | 45879 | 1.35% |
| 2025-06-12 | 10.38 | 10.43 | 0.06 | 0.58% | 10.36 | 10.48 | 444491 | 46336 | 1.37% |
| 2025-06-11 | 10.35 | 10.37 | 0.01 | 0.10% | 10.30 | 10.44 | 454600 | 47157 | 1.40% |
| 2025-06-10 | 10.57 | 10.36 | -0.21 | -1.99% | 10.23 | 10.58 | 627681 | 65327 | 1.93% |
| 2025-06-09 | 10.11 | 10.57 | 0.43 | 4.24% | 10.11 | 10.63 | 693715 | 72099 | 2.13% |
| 2025-06-06 | 10.10 | 10.14 | 0.09 | 0.90% | 10.05 | 10.27 | 281350 | 28516 | 0.86% |
| 2025-06-05 | 10.07 | 10.05 | -0.04 | -0.40% | 10.00 | 10.12 | 198312 | 19919 | 0.61% |
| 2025-06-04 | 9.95 | 10.09 | 0.15 | 1.51% | 9.91 | 10.18 | 279244 | 28028 | 0.86% |
| 2025-06-03 | 9.84 | 9.94 | 0.13 | 1.33% | 9.83 | 9.96 | 181601 | 18000 | 0.56% |
| 2025-05-30 | 9.86 | 9.81 | -0.05 | -0.51% | 9.79 | 9.89 | 151636 | 14909 | 0.47% |
| 2025-05-29 | 9.89 | 9.86 | -0.05 | -0.50% | 9.85 | 9.94 | 180921 | 17874 | 0.56% |
| 2025-05-28 | 9.93 | 9.91 | -0.01 | -0.10% | 9.87 | 10.07 | 126081 | 12541 | 0.39% |
| 2025-05-27 | 9.84 | 9.92 | 0.08 | 0.81% | 9.79 | 9.94 | 124541 | 12288 | 0.38% |
| 2025-05-26 | 9.91 | 9.84 | -0.08 | -0.81% | 9.81 | 9.95 | 112957 | 11153 | 0.35% |
| 2025-05-23 | 9.99 | 9.92 | -0.07 | -0.70% | 9.92 | 10.08 | 118698 | 11868 | 0.36% |
| 2025-05-22 | 10.00 | 9.99 | -0.05 | -0.50% | 9.94 | 10.05 | 114531 | 11445 | 0.35% |
| 2025-05-21 | 10.01 | 10.04 | 0.03 | 0.30% | 9.98 | 10.12 | 186824 | 18787 | 0.57% |
| 2025-05-20 | 9.84 | 10.01 | 0.20 | 2.04% | 9.81 | 10.10 | 321142 | 32048 | 0.99% |
| 2025-05-19 | 9.83 | 9.81 | -0.02 | -0.20% | 9.75 | 9.85 | 105676 | 10348 | 0.32% |
| 2025-05-16 | 9.83 | 9.83 | -0.02 | -0.20% | 9.76 | 9.88 | 126112 | 12385 | 0.39% |
| 2025-05-15 | 9.91 | 9.85 | -0.05 | -0.51% | 9.83 | 9.94 | 104823 | 10356 | 0.32% |
| 2025-05-14 | 9.87 | 9.90 | 0.05 | 0.51% | 9.79 | 9.94 | 169261 | 16715 | 0.52% |
| 2025-05-13 | 9.81 | 9.85 | 0.08 | 0.82% | 9.78 | 9.89 | 217645 | 21394 | 0.67% |
| 2025-05-12 | 9.83 | 9.77 | -0.01 | -0.10% | 9.65 | 9.84 | 230683 | 22443 | 0.71% |
| 2025-05-09 | 9.86 | 9.78 | -0.08 | -0.81% | 9.74 | 9.90 | 243990 | 23906 | 0.75% |
| 2025-05-08 | 9.95 | 9.86 | -0.15 | -1.50% | 9.83 | 9.97 | 224550 | 22199 | 0.69% |
| 2025-05-07 | 9.93 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 264424 | 26358 | 0.81% |
| 2025-05-06 | 9.86 | 9.90 | 0.08 | 0.81% | 9.77 | 10.03 | 384035 | 37979 | 1.18% |
| 2025-04-30 | 9.88 | 9.82 | -0.12 | -1.21% | 9.80 | 9.92 | 212675 | 20944 | 0.65% |
| 2025-04-29 | 9.76 | 9.94 | 0.22 | 2.26% | 9.70 | 9.97 | 276014 | 27229 | 0.85% |
| 2025-04-28 | 9.91 | 9.72 | -0.19 | -1.92% | 9.72 | 9.95 | 198933 | 19439 | 0.61% |
| 2025-04-25 | 9.96 | 9.91 | -0.06 | -0.60% | 9.88 | 10.01 | 155262 | 15410 | 0.48% |
| 2025-04-24 | 9.96 | 9.97 | 0.01 | 0.10% | 9.85 | 10.03 | 202579 | 20162 | 0.62% |