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 | 10.60 | 10.86 | 0.23 | 2.16% | 10.56 | 10.92 | 192975 | 20898 | 1.01% |
| 2025-07-31 | 10.83 | 10.63 | -0.26 | -2.39% | 10.59 | 10.91 | 134475 | 14417 | 0.70% |
| 2025-07-30 | 10.81 | 10.89 | 0.04 | 0.37% | 10.79 | 10.95 | 100249 | 10890 | 0.52% |
| 2025-07-29 | 10.83 | 10.85 | 0.02 | 0.18% | 10.74 | 10.95 | 132641 | 14385 | 0.69% |
| 2025-07-28 | 10.91 | 10.83 | -0.23 | -2.08% | 10.73 | 11.00 | 152857 | 16624 | 0.80% |
| 2025-07-25 | 10.98 | 11.06 | 0.08 | 0.73% | 10.87 | 11.07 | 139176 | 15274 | 0.73% |
| 2025-07-24 | 10.77 | 10.98 | 0.20 | 1.86% | 10.46 | 11.07 | 275975 | 29724 | 1.44% |
| 2025-07-23 | 11.04 | 10.78 | -0.29 | -2.62% | 10.75 | 11.09 | 206813 | 22530 | 1.08% |
| 2025-07-22 | 10.78 | 11.07 | 0.31 | 2.88% | 10.75 | 11.09 | 221145 | 24366 | 1.15% |
| 2025-07-21 | 10.69 | 10.76 | 0.10 | 0.94% | 10.47 | 10.79 | 135142 | 14491 | 0.70% |
| 2025-07-18 | 10.66 | 10.66 | 0.00 | 0.00% | 10.57 | 10.80 | 118018 | 12585 | 0.62% |
| 2025-07-17 | 10.70 | 10.66 | 0.00 | 0.00% | 10.56 | 10.71 | 108567 | 11544 | 0.57% |
| 2025-07-16 | 10.76 | 10.66 | -0.13 | -1.20% | 10.62 | 10.86 | 155555 | 16621 | 0.81% |
| 2025-07-15 | 10.64 | 10.79 | 0.43 | 4.15% | 10.61 | 10.89 | 316417 | 34101 | 1.65% |
| 2025-07-14 | 10.45 | 10.36 | -0.09 | -0.86% | 10.35 | 10.65 | 103575 | 10799 | 0.54% |
| 2025-07-11 | 10.31 | 10.45 | 0.15 | 1.46% | 10.27 | 10.56 | 168083 | 17559 | 0.88% |
| 2025-07-10 | 10.30 | 10.30 | -0.05 | -0.48% | 10.20 | 10.37 | 126179 | 12981 | 0.66% |
| 2025-07-09 | 10.19 | 10.35 | 0.17 | 1.67% | 10.00 | 10.48 | 212234 | 21788 | 1.11% |
| 2025-07-08 | 10.14 | 10.18 | 0.00 | 0.00% | 10.08 | 10.28 | 114703 | 11683 | 0.60% |
| 2025-07-07 | 10.19 | 10.18 | 0.00 | 0.00% | 10.05 | 10.24 | 130244 | 13200 | 0.68% |
| 2025-07-04 | 10.07 | 10.18 | 0.09 | 0.89% | 10.01 | 10.35 | 147109 | 14995 | 0.77% |
| 2025-07-03 | 10.15 | 10.09 | -0.08 | -0.79% | 9.95 | 10.18 | 91248 | 9185 | 0.48% |
| 2025-07-02 | 10.19 | 10.17 | 0.02 | 0.20% | 10.04 | 10.22 | 123671 | 12527 | 0.64% |
| 2025-07-01 | 9.80 | 10.15 | 0.35 | 3.57% | 9.70 | 10.20 | 206871 | 20655 | 1.08% |
| 2025-06-30 | 9.76 | 9.80 | 0.07 | 0.72% | 9.72 | 9.87 | 108160 | 10601 | 0.56% |
| 2025-06-27 | 9.75 | 9.73 | 0.00 | 0.00% | 9.71 | 9.81 | 90787 | 8856 | 0.47% |
| 2025-06-26 | 9.81 | 9.73 | -0.08 | -0.82% | 9.70 | 9.88 | 109736 | 10708 | 0.57% |
| 2025-06-25 | 9.81 | 9.81 | 0.00 | 0.00% | 9.72 | 9.89 | 96795 | 9486 | 0.50% |
| 2025-06-24 | 9.73 | 9.81 | 0.09 | 0.93% | 9.73 | 9.85 | 141311 | 13826 | 0.74% |
| 2025-06-23 | 9.75 | 9.72 | -0.07 | -0.72% | 9.72 | 9.93 | 97957 | 9584 | 0.51% |
| 2025-06-20 | 9.83 | 9.79 | -0.06 | -0.61% | 9.77 | 9.97 | 89558 | 8817 | 0.47% |
| 2025-06-19 | 9.89 | 9.85 | -0.04 | -0.40% | 9.81 | 10.00 | 71974 | 7125 | 0.38% |
| 2025-06-18 | 10.00 | 9.89 | -0.20 | -1.98% | 9.88 | 10.11 | 82584 | 8210 | 0.43% |
| 2025-06-17 | 9.97 | 10.09 | 0.15 | 1.51% | 9.93 | 10.10 | 113076 | 11315 | 0.59% |
| 2025-06-16 | 9.91 | 9.94 | -0.09 | -0.90% | 9.87 | 10.02 | 113228 | 11249 | 0.59% |
| 2025-06-13 | 10.13 | 10.03 | -0.09 | -0.89% | 9.94 | 10.16 | 109122 | 10931 | 0.57% |
| 2025-06-12 | 10.15 | 10.12 | 0.00 | 0.00% | 10.03 | 10.19 | 95751 | 9654 | 0.50% |
| 2025-06-11 | 10.08 | 10.12 | 0.06 | 0.60% | 10.05 | 10.19 | 84868 | 8584 | 0.44% |
| 2025-06-10 | 10.29 | 10.06 | -0.22 | -2.14% | 9.97 | 10.39 | 136751 | 13794 | 0.71% |
| 2025-06-09 | 10.20 | 10.28 | 0.10 | 0.98% | 10.10 | 10.32 | 118093 | 12082 | 0.62% |
| 2025-06-06 | 10.10 | 10.18 | 0.13 | 1.29% | 9.97 | 10.34 | 163776 | 16731 | 0.85% |
| 2025-06-05 | 10.08 | 10.05 | -0.08 | -0.79% | 10.02 | 10.15 | 94619 | 9513 | 0.49% |
| 2025-06-04 | 10.16 | 10.13 | -0.03 | -0.30% | 10.12 | 10.22 | 100221 | 10180 | 0.52% |
| 2025-06-03 | 10.25 | 10.16 | -0.14 | -1.36% | 10.04 | 10.32 | 167906 | 17061 | 0.88% |
| 2025-05-30 | 10.08 | 10.30 | 0.13 | 1.28% | 10.01 | 10.39 | 211144 | 21630 | 1.10% |
| 2025-05-29 | 9.93 | 10.17 | 0.24 | 2.42% | 9.87 | 10.29 | 215159 | 21788 | 1.12% |
| 2025-05-28 | 10.00 | 9.93 | -0.09 | -0.90% | 9.87 | 10.02 | 75078 | 7451 | 0.39% |
| 2025-05-27 | 9.96 | 10.02 | 0.06 | 0.60% | 9.81 | 10.04 | 100420 | 9981 | 0.52% |
| 2025-05-26 | 9.95 | 9.96 | 0.03 | 0.30% | 9.86 | 10.14 | 146477 | 14593 | 0.76% |
| 2025-05-23 | 10.05 | 10.12 | 0.06 | 0.60% | 10.00 | 10.22 | 125757 | 12751 | 0.66% |
| 2025-05-22 | 10.18 | 10.06 | -0.07 | -0.69% | 10.05 | 10.24 | 98575 | 9977 | 0.51% |
| 2025-05-21 | 10.33 | 10.13 | -0.19 | -1.84% | 10.07 | 10.33 | 153897 | 15627 | 0.80% |
| 2025-05-20 | 10.35 | 10.32 | 0.00 | 0.00% | 10.18 | 10.39 | 190775 | 19595 | 0.99% |
| 2025-05-19 | 9.76 | 10.32 | 0.56 | 5.74% | 9.68 | 10.41 | 400136 | 40414 | 2.09% |
| 2025-05-16 | 9.68 | 9.76 | -0.01 | -0.10% | 9.68 | 9.83 | 108997 | 10642 | 0.57% |
| 2025-05-15 | 9.77 | 9.77 | 0.00 | 0.00% | 9.66 | 9.81 | 141726 | 13786 | 0.74% |
| 2025-05-14 | 9.97 | 9.77 | -0.22 | -2.20% | 9.71 | 9.98 | 234921 | 22996 | 1.22% |
| 2025-05-13 | 10.08 | 9.99 | -0.03 | -0.30% | 9.90 | 10.13 | 182569 | 18266 | 0.95% |
| 2025-05-12 | 9.96 | 10.02 | 0.10 | 1.01% | 9.71 | 10.03 | 298270 | 29574 | 1.56% |
| 2025-05-09 | 9.99 | 9.92 | 0.02 | 0.20% | 9.85 | 10.11 | 280169 | 27859 | 1.46% |
| 2025-05-08 | 9.41 | 9.90 | 0.48 | 5.10% | 9.37 | 10.03 | 424737 | 41684 | 2.21% |
| 2025-05-07 | 9.09 | 9.42 | 0.36 | 3.97% | 9.08 | 9.45 | 338471 | 31560 | 1.76% |
| 2025-05-06 | 9.12 | 9.06 | -0.01 | -0.11% | 9.02 | 9.24 | 288415 | 26253 | 1.50% |
| 2025-04-30 | 9.02 | 9.07 | 0.02 | 0.22% | 9.01 | 9.25 | 317100 | 29046 | 1.65% |
| 2025-04-29 | 8.74 | 9.05 | 0.56 | 6.60% | 8.58 | 9.10 | 423364 | 38029 | 2.21% |
| 2025-04-28 | 8.40 | 8.49 | 0.06 | 0.71% | 8.36 | 8.58 | 128226 | 10902 | 0.67% |
| 2025-04-25 | 8.50 | 8.43 | -0.10 | -1.17% | 8.42 | 8.60 | 104233 | 8857 | 0.54% |
| 2025-04-24 | 8.35 | 8.53 | 0.16 | 1.91% | 8.33 | 8.63 | 185296 | 15771 | 0.97% |