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 | 10.65 | 10.62 | -0.03 | -0.28% | 10.61 | 10.77 | 37473 | 3997 | 1.17% |
| 2025-07-31 | 10.85 | 10.65 | -0.29 | -2.65% | 10.58 | 10.91 | 69674 | 7455 | 2.18% |
| 2025-07-30 | 10.70 | 10.94 | 0.11 | 1.02% | 10.64 | 11.08 | 113815 | 12354 | 3.55% |
| 2025-07-29 | 11.61 | 10.83 | -0.37 | -3.30% | 10.74 | 11.66 | 173964 | 19125 | 5.43% |
| 2025-07-28 | 11.10 | 11.20 | 0.11 | 0.99% | 10.95 | 11.30 | 70521 | 7850 | 2.20% |
| 2025-07-25 | 10.84 | 11.09 | 0.05 | 0.45% | 10.84 | 11.27 | 96092 | 10655 | 3.00% |
| 2025-07-24 | 10.79 | 11.04 | 0.43 | 4.05% | 10.71 | 11.32 | 153797 | 17013 | 4.80% |
| 2025-07-23 | 10.56 | 10.61 | 0.01 | 0.09% | 10.56 | 10.76 | 62070 | 6627 | 1.94% |
| 2025-07-22 | 10.59 | 10.60 | 0.01 | 0.09% | 10.51 | 10.71 | 57162 | 6067 | 1.79% |
| 2025-07-21 | 10.43 | 10.59 | 0.12 | 1.15% | 10.41 | 10.70 | 62956 | 6654 | 1.97% |
| 2025-07-18 | 10.60 | 10.47 | -0.13 | -1.23% | 10.42 | 10.62 | 51957 | 5458 | 1.62% |
| 2025-07-17 | 10.51 | 10.60 | 0.13 | 1.24% | 10.50 | 10.84 | 85887 | 9143 | 2.68% |
| 2025-07-16 | 10.30 | 10.47 | 0.15 | 1.45% | 10.24 | 10.59 | 72611 | 7591 | 2.27% |
| 2025-07-15 | 10.75 | 10.32 | -0.27 | -2.55% | 10.19 | 10.75 | 89837 | 9285 | 2.81% |
| 2025-07-14 | 10.79 | 10.59 | 0.08 | 0.76% | 10.52 | 11.04 | 184439 | 19893 | 5.76% |
| 2025-07-11 | 10.35 | 10.51 | 0.51 | 5.10% | 10.35 | 10.85 | 180835 | 19162 | 5.65% |
| 2025-07-10 | 10.00 | 10.00 | 0.01 | 0.10% | 9.94 | 10.13 | 46964 | 4701 | 1.47% |
| 2025-07-09 | 9.85 | 9.99 | 0.13 | 1.32% | 9.85 | 10.01 | 57489 | 5727 | 1.80% |
| 2025-07-08 | 9.83 | 9.86 | 0.03 | 0.31% | 9.78 | 9.87 | 33034 | 3246 | 1.03% |
| 2025-07-07 | 9.87 | 9.83 | -0.04 | -0.41% | 9.79 | 9.94 | 36737 | 3612 | 1.15% |
| 2025-07-04 | 9.96 | 9.87 | -0.15 | -1.50% | 9.86 | 10.01 | 36195 | 3588 | 1.13% |
| 2025-07-03 | 9.91 | 10.02 | 0.13 | 1.31% | 9.86 | 10.04 | 50428 | 5013 | 1.57% |
| 2025-07-02 | 9.90 | 9.89 | -0.02 | -0.20% | 9.80 | 9.90 | 43899 | 4322 | 1.37% |
| 2025-07-01 | 9.89 | 9.91 | 0.03 | 0.30% | 9.80 | 9.93 | 34934 | 3445 | 1.09% |
| 2025-06-30 | 9.98 | 9.88 | -0.10 | -1.00% | 9.83 | 10.05 | 79677 | 7898 | 2.49% |
| 2025-06-27 | 9.86 | 9.98 | 0.14 | 1.42% | 9.82 | 10.09 | 56546 | 5653 | 1.77% |
| 2025-06-26 | 9.88 | 9.86 | -0.06 | -0.60% | 9.85 | 10.08 | 58296 | 5787 | 1.82% |
| 2025-06-25 | 9.95 | 9.92 | -0.01 | -0.10% | 9.80 | 10.01 | 72607 | 7175 | 2.27% |
| 2025-06-24 | 9.82 | 9.93 | 0.11 | 1.12% | 9.78 | 9.94 | 36060 | 3568 | 1.13% |
| 2025-06-23 | 9.69 | 9.82 | 0.07 | 0.72% | 9.60 | 9.82 | 31335 | 3050 | 0.98% |
| 2025-06-20 | 9.68 | 9.75 | 0.04 | 0.41% | 9.66 | 9.79 | 35510 | 3457 | 1.11% |
| 2025-06-19 | 10.03 | 9.71 | -0.29 | -2.90% | 9.66 | 10.03 | 55341 | 5410 | 1.73% |
| 2025-06-18 | 10.08 | 10.00 | -0.18 | -1.77% | 9.97 | 10.33 | 50793 | 5112 | 1.59% |
| 2025-06-17 | 10.02 | 10.18 | 0.16 | 1.60% | 10.02 | 10.27 | 72716 | 7383 | 2.27% |
| 2025-06-16 | 10.05 | 10.02 | -0.06 | -0.60% | 9.96 | 10.35 | 78423 | 7928 | 2.45% |
| 2025-06-13 | 10.37 | 10.08 | -0.33 | -3.17% | 10.05 | 10.41 | 61449 | 6246 | 1.92% |
| 2025-06-12 | 10.38 | 10.41 | 0.04 | 0.39% | 10.32 | 10.63 | 87400 | 9140 | 2.73% |
| 2025-06-11 | 10.39 | 10.37 | -0.05 | -0.48% | 10.29 | 10.45 | 52697 | 5464 | 1.65% |
| 2025-06-10 | 10.54 | 10.42 | -0.11 | -1.04% | 10.29 | 10.78 | 76798 | 8084 | 2.40% |
| 2025-06-09 | 10.52 | 10.53 | 0.00 | 0.00% | 10.37 | 10.72 | 97791 | 10306 | 3.05% |
| 2025-06-06 | 10.86 | 10.53 | -0.28 | -2.59% | 10.47 | 10.91 | 96642 | 10248 | 3.02% |
| 2025-06-05 | 11.30 | 10.81 | -0.62 | -5.42% | 10.75 | 11.42 | 186992 | 20632 | 5.84% |
| 2025-06-04 | 10.42 | 11.43 | 0.91 | 8.65% | 10.42 | 11.49 | 242862 | 26721 | 7.58% |
| 2025-06-03 | 9.81 | 10.52 | 0.66 | 6.69% | 9.70 | 10.72 | 183859 | 18949 | 5.74% |
| 2025-05-30 | 9.92 | 9.86 | -0.09 | -0.90% | 9.80 | 10.02 | 50979 | 5044 | 1.59% |
| 2025-05-29 | 9.98 | 9.95 | -0.15 | -1.49% | 9.89 | 10.05 | 70513 | 7012 | 2.20% |
| 2025-05-28 | 9.76 | 10.10 | 0.10 | 1.00% | 9.76 | 10.31 | 133509 | 13491 | 4.17% |
| 2025-05-27 | 9.51 | 10.00 | 0.50 | 5.26% | 9.51 | 10.12 | 135684 | 13443 | 4.24% |
| 2025-05-26 | 9.40 | 9.50 | 0.10 | 1.06% | 9.37 | 9.60 | 52018 | 4937 | 1.62% |
| 2025-05-23 | 9.52 | 9.40 | -0.15 | -1.57% | 9.40 | 9.59 | 50076 | 4740 | 1.56% |
| 2025-05-22 | 9.82 | 9.55 | -0.27 | -2.75% | 9.52 | 9.86 | 68226 | 6576 | 2.13% |
| 2025-05-21 | 9.90 | 9.82 | -0.10 | -1.01% | 9.80 | 10.01 | 55615 | 5478 | 1.74% |
| 2025-05-20 | 9.82 | 9.92 | 0.04 | 0.40% | 9.82 | 10.23 | 97040 | 9700 | 3.03% |
| 2025-05-19 | 9.63 | 9.88 | 0.27 | 2.81% | 9.57 | 9.99 | 128687 | 12637 | 4.02% |
| 2025-05-16 | 9.33 | 9.61 | 0.25 | 2.67% | 9.27 | 9.77 | 140348 | 13421 | 4.38% |
| 2025-05-15 | 9.27 | 9.36 | 0.06 | 0.65% | 9.21 | 9.42 | 67159 | 6279 | 2.10% |
| 2025-05-14 | 9.46 | 9.30 | -0.18 | -1.90% | 9.18 | 9.50 | 106785 | 9903 | 3.34% |
| 2025-05-13 | 9.57 | 9.48 | -0.03 | -0.32% | 9.44 | 9.57 | 47591 | 4515 | 1.49% |
| 2025-05-12 | 9.60 | 9.51 | -0.06 | -0.63% | 9.44 | 9.65 | 80874 | 7692 | 2.53% |
| 2025-05-09 | 9.74 | 9.57 | -0.15 | -1.54% | 9.54 | 9.75 | 65439 | 6286 | 2.04% |
| 2025-05-08 | 9.50 | 9.72 | 0.15 | 1.57% | 9.38 | 9.84 | 89090 | 8605 | 2.78% |
| 2025-05-07 | 9.60 | 9.57 | 0.02 | 0.21% | 9.50 | 9.84 | 94461 | 9096 | 2.95% |
| 2025-05-06 | 9.68 | 9.55 | -0.12 | -1.24% | 9.41 | 9.80 | 114673 | 10907 | 3.58% |
| 2025-04-30 | 9.82 | 9.67 | -0.18 | -1.83% | 9.65 | 10.07 | 103835 | 10206 | 3.24% |
| 2025-04-29 | 9.73 | 9.85 | -0.59 | -5.65% | 9.48 | 10.00 | 194770 | 18926 | 6.08% |
| 2025-04-28 | 10.84 | 10.44 | -0.46 | -4.22% | 10.33 | 10.84 | 76903 | 8127 | 2.40% |
| 2025-04-25 | 10.94 | 10.90 | -0.09 | -0.82% | 10.84 | 11.11 | 66179 | 7245 | 2.07% |
| 2025-04-24 | 10.75 | 10.99 | 0.25 | 2.33% | 10.60 | 11.43 | 129296 | 14359 | 4.04% |