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 | 10.09 | 10.18 | 0.09 | 0.89% | 10.09 | 10.23 | 57711 | 5859 | 0.77% |
| 2025-07-31 | 10.39 | 10.09 | -0.37 | -3.54% | 10.03 | 10.39 | 126223 | 12824 | 1.68% |
| 2025-07-30 | 10.35 | 10.46 | 0.07 | 0.67% | 10.32 | 10.62 | 126960 | 13323 | 1.69% |
| 2025-07-29 | 10.33 | 10.39 | 0.01 | 0.10% | 10.14 | 10.54 | 141434 | 14563 | 1.89% |
| 2025-07-28 | 10.40 | 10.38 | -0.20 | -1.89% | 10.23 | 10.50 | 133482 | 13857 | 1.78% |
| 2025-07-25 | 10.68 | 10.58 | -0.18 | -1.67% | 10.56 | 10.86 | 205342 | 21950 | 2.74% |
| 2025-07-24 | 10.34 | 10.76 | 0.37 | 3.56% | 10.31 | 10.97 | 219515 | 23198 | 2.93% |
| 2025-07-23 | 10.56 | 10.39 | -0.26 | -2.44% | 10.37 | 10.72 | 196162 | 20603 | 2.62% |
| 2025-07-22 | 10.50 | 10.86 | 0.29 | 2.74% | 10.35 | 10.96 | 298967 | 32015 | 3.99% |
| 2025-07-21 | 10.50 | 10.57 | 0.04 | 0.38% | 10.47 | 10.74 | 228246 | 24141 | 3.04% |
| 2025-07-18 | 10.02 | 10.53 | 0.52 | 5.19% | 10.02 | 10.90 | 234938 | 24424 | 3.13% |
| 2025-07-17 | 9.94 | 10.01 | 0.05 | 0.50% | 9.89 | 10.09 | 100383 | 10020 | 1.34% |
| 2025-07-16 | 10.13 | 9.96 | -0.16 | -1.58% | 9.93 | 10.28 | 130808 | 13089 | 1.74% |
| 2025-07-15 | 10.37 | 10.12 | -0.02 | -0.20% | 10.12 | 10.73 | 281800 | 29201 | 3.76% |
| 2025-07-14 | 9.87 | 10.14 | 0.27 | 2.74% | 9.86 | 10.23 | 164699 | 16591 | 2.20% |
| 2025-07-11 | 9.93 | 9.87 | -0.06 | -0.60% | 9.82 | 9.95 | 103087 | 10187 | 1.37% |
| 2025-07-10 | 9.64 | 9.93 | 0.28 | 2.90% | 9.64 | 10.05 | 186392 | 18467 | 2.49% |
| 2025-07-09 | 9.73 | 9.65 | -0.05 | -0.52% | 9.63 | 9.73 | 51860 | 5014 | 0.69% |
| 2025-07-08 | 9.64 | 9.70 | 0.06 | 0.62% | 9.61 | 9.72 | 54329 | 5262 | 0.72% |
| 2025-07-07 | 9.63 | 9.64 | 0.02 | 0.21% | 9.59 | 9.67 | 38501 | 3703 | 0.51% |
| 2025-07-04 | 9.68 | 9.62 | -0.06 | -0.62% | 9.59 | 9.69 | 52963 | 5107 | 0.71% |
| 2025-07-03 | 9.74 | 9.68 | -0.07 | -0.72% | 9.58 | 9.78 | 75623 | 7307 | 1.01% |
| 2025-07-02 | 9.62 | 9.75 | 0.13 | 1.35% | 9.61 | 9.78 | 99505 | 9646 | 1.33% |
| 2025-07-01 | 9.63 | 9.62 | -0.01 | -0.10% | 9.52 | 9.65 | 65101 | 6230 | 0.87% |
| 2025-06-30 | 9.63 | 9.63 | 0.04 | 0.42% | 9.57 | 9.67 | 53582 | 5152 | 0.71% |
| 2025-06-27 | 9.58 | 9.59 | 0.03 | 0.31% | 9.57 | 9.67 | 53128 | 5106 | 0.71% |
| 2025-06-26 | 9.61 | 9.56 | -0.05 | -0.52% | 9.50 | 9.65 | 59405 | 5695 | 0.79% |
| 2025-06-25 | 9.59 | 9.61 | 0.02 | 0.21% | 9.53 | 9.62 | 58596 | 5614 | 0.78% |
| 2025-06-24 | 9.49 | 9.59 | 0.11 | 1.16% | 9.37 | 9.60 | 59566 | 5674 | 0.79% |
| 2025-06-23 | 9.27 | 9.48 | 0.13 | 1.39% | 9.15 | 9.50 | 45886 | 4323 | 0.61% |
| 2025-06-20 | 9.45 | 9.35 | -0.08 | -0.85% | 9.33 | 9.51 | 44232 | 4167 | 0.59% |
| 2025-06-19 | 9.60 | 9.43 | -0.19 | -1.98% | 9.39 | 9.60 | 60851 | 5765 | 0.81% |
| 2025-06-18 | 9.56 | 9.62 | 0.03 | 0.31% | 9.49 | 9.64 | 56202 | 5375 | 0.75% |
| 2025-06-17 | 9.61 | 9.59 | 0.00 | 0.00% | 9.51 | 9.64 | 57092 | 5465 | 0.76% |
| 2025-06-16 | 9.49 | 9.59 | 0.11 | 1.16% | 9.47 | 9.64 | 70673 | 6765 | 0.94% |
| 2025-06-13 | 9.44 | 9.48 | 0.01 | 0.11% | 9.42 | 9.64 | 96241 | 9184 | 1.28% |
| 2025-06-12 | 9.49 | 9.47 | -0.03 | -0.32% | 9.41 | 9.50 | 39947 | 3777 | 0.53% |
| 2025-06-11 | 9.42 | 9.50 | 0.11 | 1.17% | 9.39 | 9.56 | 53555 | 5082 | 0.71% |
| 2025-06-10 | 9.54 | 9.39 | -0.11 | -1.16% | 9.31 | 9.54 | 63760 | 6011 | 0.85% |
| 2025-06-09 | 9.48 | 9.50 | 0.04 | 0.42% | 9.44 | 9.56 | 60010 | 5692 | 0.80% |
| 2025-06-06 | 9.34 | 9.46 | 0.14 | 1.50% | 9.32 | 9.59 | 114393 | 10855 | 1.53% |
| 2025-06-05 | 9.32 | 9.32 | -0.03 | -0.32% | 9.27 | 9.39 | 37040 | 3452 | 0.49% |
| 2025-06-04 | 9.29 | 9.35 | 0.06 | 0.65% | 9.26 | 9.38 | 34597 | 3227 | 0.46% |
| 2025-06-03 | 9.21 | 9.29 | 0.07 | 0.76% | 9.20 | 9.31 | 36361 | 3368 | 0.48% |
| 2025-05-30 | 9.35 | 9.22 | -0.14 | -1.50% | 9.22 | 9.37 | 45784 | 4243 | 0.61% |
| 2025-05-29 | 9.29 | 9.36 | 0.06 | 0.65% | 9.26 | 9.40 | 41813 | 3909 | 0.56% |
| 2025-05-28 | 9.35 | 9.30 | -0.06 | -0.64% | 9.29 | 9.44 | 41484 | 3881 | 0.55% |
| 2025-05-27 | 9.35 | 9.36 | 0.01 | 0.11% | 9.22 | 9.37 | 52824 | 4909 | 0.70% |
| 2025-05-26 | 9.31 | 9.35 | 0.00 | 0.00% | 9.28 | 9.42 | 39611 | 3703 | 0.53% |
| 2025-05-23 | 9.35 | 9.35 | 0.00 | 0.00% | 9.33 | 9.48 | 43410 | 4082 | 0.58% |
| 2025-05-22 | 9.46 | 9.35 | -0.13 | -1.37% | 9.32 | 9.48 | 56145 | 5268 | 0.75% |
| 2025-05-21 | 9.53 | 9.48 | -0.07 | -0.73% | 9.46 | 9.58 | 61720 | 5862 | 0.82% |
| 2025-05-20 | 9.59 | 9.55 | -0.09 | -0.93% | 9.50 | 9.64 | 77257 | 7370 | 1.03% |
| 2025-05-19 | 9.51 | 9.64 | 0.13 | 1.37% | 9.40 | 9.67 | 78820 | 7532 | 1.05% |
| 2025-05-16 | 9.60 | 9.51 | -0.14 | -1.45% | 9.48 | 9.63 | 81057 | 7720 | 1.08% |
| 2025-05-15 | 9.60 | 9.65 | 0.00 | 0.00% | 9.56 | 9.88 | 155796 | 15161 | 2.08% |
| 2025-05-14 | 9.50 | 9.65 | 0.15 | 1.58% | 9.45 | 9.68 | 125934 | 12084 | 1.68% |
| 2025-05-13 | 9.50 | 9.50 | 0.04 | 0.42% | 9.41 | 9.64 | 104969 | 9974 | 1.40% |
| 2025-05-12 | 9.37 | 9.46 | 0.14 | 1.50% | 9.32 | 9.47 | 56141 | 5282 | 0.75% |
| 2025-05-09 | 9.39 | 9.32 | -0.08 | -0.85% | 9.29 | 9.41 | 49040 | 4575 | 0.65% |
| 2025-05-08 | 9.44 | 9.40 | -0.04 | -0.42% | 9.31 | 9.45 | 70015 | 6575 | 0.93% |
| 2025-05-07 | 9.34 | 9.44 | 0.20 | 2.16% | 9.29 | 9.45 | 98783 | 9255 | 1.32% |
| 2025-05-06 | 9.05 | 9.24 | 0.23 | 2.55% | 9.02 | 9.25 | 76493 | 7017 | 1.02% |
| 2025-04-30 | 9.10 | 9.01 | -0.10 | -1.10% | 8.98 | 9.18 | 70931 | 6433 | 0.95% |
| 2025-04-29 | 9.14 | 9.11 | -0.04 | -0.44% | 8.83 | 9.20 | 70155 | 6342 | 0.94% |
| 2025-04-28 | 9.39 | 9.15 | -0.22 | -2.35% | 9.13 | 9.41 | 59310 | 5448 | 0.79% |
| 2025-04-25 | 9.29 | 9.37 | 0.08 | 0.86% | 9.26 | 9.56 | 94261 | 8865 | 1.26% |
| 2025-04-24 | 9.32 | 9.29 | -0.04 | -0.43% | 9.15 | 9.34 | 63382 | 5866 | 0.85% |