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 | 10.40 | 10.30 | -0.10 | -0.96% | 10.28 | 10.48 | 54723 | 5666 | 0.88% |
| 2025-07-31 | 10.55 | 10.40 | -0.17 | -1.61% | 10.33 | 10.65 | 84336 | 8802 | 1.35% |
| 2025-07-30 | 10.65 | 10.57 | -0.07 | -0.66% | 10.53 | 10.78 | 76264 | 8087 | 1.22% |
| 2025-07-29 | 10.55 | 10.64 | 0.10 | 0.95% | 10.51 | 10.82 | 110659 | 11756 | 1.77% |
| 2025-07-28 | 11.00 | 10.54 | -0.63 | -5.64% | 10.41 | 11.01 | 262611 | 27875 | 4.20% |
| 2025-07-25 | 11.40 | 11.17 | -0.24 | -2.10% | 11.14 | 11.40 | 82820 | 9331 | 1.33% |
| 2025-07-24 | 11.27 | 11.41 | 0.09 | 0.80% | 11.25 | 11.48 | 67102 | 7626 | 1.07% |
| 2025-07-23 | 11.46 | 11.32 | -0.20 | -1.74% | 11.27 | 11.65 | 92398 | 10575 | 1.48% |
| 2025-07-22 | 11.39 | 11.52 | 0.21 | 1.86% | 11.24 | 11.65 | 110973 | 12721 | 1.78% |
| 2025-07-21 | 11.00 | 11.31 | 0.35 | 3.19% | 10.99 | 11.45 | 112893 | 12734 | 1.81% |
| 2025-07-18 | 11.02 | 10.96 | 0.00 | 0.00% | 10.88 | 11.02 | 43652 | 4766 | 0.70% |
| 2025-07-17 | 10.97 | 10.96 | 0.00 | 0.00% | 10.89 | 11.02 | 40546 | 4438 | 0.65% |
| 2025-07-16 | 10.93 | 10.96 | 0.05 | 0.46% | 10.82 | 11.03 | 48322 | 5278 | 0.77% |
| 2025-07-15 | 10.85 | 10.91 | -0.06 | -0.55% | 10.80 | 11.03 | 56774 | 6174 | 0.91% |
| 2025-07-14 | 11.15 | 10.97 | -0.15 | -1.35% | 10.80 | 11.19 | 83764 | 9168 | 1.34% |
| 2025-07-11 | 11.08 | 11.12 | 0.03 | 0.27% | 11.03 | 11.18 | 64117 | 7127 | 1.03% |
| 2025-07-10 | 11.05 | 11.09 | 0.08 | 0.73% | 10.89 | 11.14 | 73637 | 8102 | 1.18% |
| 2025-07-09 | 11.03 | 11.01 | -0.12 | -1.08% | 10.98 | 11.18 | 55512 | 6120 | 0.89% |
| 2025-07-08 | 10.96 | 11.13 | 0.05 | 0.45% | 10.96 | 11.27 | 85164 | 9480 | 1.36% |
| 2025-07-07 | 10.58 | 11.08 | 0.54 | 5.12% | 10.51 | 11.17 | 167145 | 18246 | 2.68% |
| 2025-07-04 | 10.89 | 10.54 | -0.44 | -4.01% | 10.47 | 11.02 | 129693 | 13844 | 2.08% |
| 2025-07-03 | 10.88 | 10.98 | 0.20 | 1.86% | 10.78 | 11.16 | 97742 | 10708 | 1.56% |
| 2025-07-02 | 11.04 | 10.78 | -0.34 | -3.06% | 10.67 | 11.12 | 103972 | 11245 | 1.66% |
| 2025-07-01 | 11.38 | 11.12 | -0.26 | -2.28% | 11.08 | 11.42 | 139157 | 15593 | 2.23% |
| 2025-06-30 | 10.83 | 11.38 | 0.65 | 6.06% | 10.80 | 11.46 | 228300 | 25720 | 3.65% |
| 2025-06-27 | 10.66 | 10.73 | 0.26 | 2.48% | 10.50 | 10.83 | 118585 | 12629 | 1.90% |
| 2025-06-26 | 10.79 | 10.47 | -0.34 | -3.15% | 10.46 | 11.28 | 218742 | 23690 | 3.50% |
| 2025-06-25 | 10.70 | 10.81 | 0.03 | 0.28% | 10.68 | 10.85 | 76952 | 8282 | 1.23% |
| 2025-06-24 | 10.56 | 10.78 | 0.12 | 1.13% | 10.56 | 10.84 | 94546 | 10164 | 1.51% |
| 2025-06-23 | 10.10 | 10.66 | 0.54 | 5.34% | 10.08 | 10.76 | 163175 | 17280 | 2.61% |
| 2025-06-20 | 10.32 | 10.12 | -0.29 | -2.79% | 10.10 | 10.42 | 90312 | 9216 | 1.45% |
| 2025-06-19 | 10.92 | 10.41 | -0.55 | -5.02% | 10.40 | 10.95 | 140206 | 14816 | 2.24% |
| 2025-06-18 | 10.97 | 10.96 | -0.04 | -0.36% | 10.83 | 11.02 | 83961 | 9176 | 1.34% |
| 2025-06-17 | 11.02 | 11.00 | -0.01 | -0.09% | 10.83 | 11.04 | 121825 | 13300 | 1.95% |
| 2025-06-16 | 10.38 | 11.01 | 0.62 | 5.97% | 10.38 | 11.18 | 204489 | 22320 | 3.27% |
| 2025-06-13 | 10.24 | 10.39 | 0.11 | 1.07% | 10.08 | 10.41 | 166925 | 17105 | 2.67% |
| 2025-06-12 | 10.27 | 10.28 | -0.03 | -0.29% | 10.18 | 10.40 | 82896 | 8538 | 1.33% |
| 2025-06-11 | 10.28 | 10.31 | -0.06 | -0.58% | 10.25 | 10.44 | 88750 | 9138 | 1.42% |
| 2025-06-10 | 10.34 | 10.37 | 0.13 | 1.27% | 10.11 | 10.38 | 159270 | 16343 | 2.55% |
| 2025-06-09 | 10.02 | 10.24 | 0.28 | 2.81% | 9.96 | 10.33 | 177531 | 18084 | 2.84% |
| 2025-06-06 | 9.64 | 9.96 | 0.32 | 3.32% | 9.63 | 10.00 | 125126 | 12332 | 2.00% |
| 2025-06-05 | 9.77 | 9.64 | -0.09 | -0.92% | 9.52 | 9.79 | 84485 | 8106 | 1.35% |
| 2025-06-04 | 9.69 | 9.73 | 0.04 | 0.41% | 9.60 | 9.80 | 96907 | 9385 | 1.55% |
| 2025-06-03 | 9.49 | 9.69 | 0.20 | 2.11% | 9.44 | 9.72 | 81069 | 7786 | 1.30% |
| 2025-05-30 | 9.60 | 9.49 | -0.13 | -1.35% | 9.47 | 9.64 | 62881 | 5981 | 1.01% |
| 2025-05-29 | 9.43 | 9.62 | 0.19 | 2.01% | 9.42 | 9.77 | 116825 | 11221 | 1.87% |
| 2025-05-28 | 9.41 | 9.43 | 0.00 | 0.00% | 9.38 | 9.51 | 36121 | 3408 | 0.58% |
| 2025-05-27 | 9.39 | 9.43 | 0.03 | 0.32% | 9.32 | 9.46 | 34322 | 3223 | 0.55% |
| 2025-05-26 | 9.23 | 9.40 | 0.17 | 1.84% | 9.22 | 9.55 | 59146 | 5583 | 0.95% |
| 2025-05-23 | 9.35 | 9.23 | -0.09 | -0.97% | 9.23 | 9.42 | 48992 | 4576 | 0.78% |
| 2025-05-22 | 9.23 | 9.32 | 0.04 | 0.43% | 9.23 | 9.56 | 73767 | 6947 | 1.18% |
| 2025-05-21 | 9.35 | 9.28 | -0.07 | -0.75% | 9.24 | 9.39 | 36367 | 3379 | 0.58% |
| 2025-05-20 | 9.40 | 9.35 | -0.03 | -0.32% | 9.32 | 9.46 | 45637 | 4280 | 0.73% |
| 2025-05-19 | 9.29 | 9.38 | 0.07 | 0.75% | 9.28 | 9.44 | 50205 | 4705 | 0.80% |
| 2025-05-16 | 9.35 | 9.31 | 0.00 | 0.00% | 9.27 | 9.39 | 32601 | 3036 | 0.52% |
| 2025-05-15 | 9.38 | 9.31 | -0.07 | -0.75% | 9.30 | 9.40 | 32490 | 3033 | 0.52% |
| 2025-05-14 | 9.48 | 9.38 | -0.08 | -0.85% | 9.30 | 9.50 | 51568 | 4828 | 0.83% |
| 2025-05-13 | 9.55 | 9.46 | -0.07 | -0.73% | 9.43 | 9.62 | 61568 | 5852 | 0.99% |
| 2025-05-12 | 9.56 | 9.53 | -0.01 | -0.10% | 9.41 | 9.56 | 66044 | 6275 | 1.06% |
| 2025-05-09 | 9.45 | 9.54 | 0.09 | 0.95% | 9.41 | 9.63 | 74312 | 7088 | 1.19% |
| 2025-05-08 | 9.45 | 9.45 | 0.02 | 0.21% | 9.37 | 9.50 | 52188 | 4918 | 0.84% |
| 2025-05-07 | 9.57 | 9.43 | -0.09 | -0.95% | 9.40 | 9.62 | 71291 | 6754 | 1.14% |
| 2025-05-06 | 9.51 | 9.52 | 0.06 | 0.63% | 9.38 | 9.58 | 100118 | 9512 | 1.60% |
| 2025-04-30 | 9.12 | 9.46 | 0.35 | 3.84% | 9.10 | 9.54 | 179947 | 16890 | 2.88% |
| 2025-04-29 | 8.92 | 9.11 | 0.20 | 2.24% | 8.87 | 9.14 | 72311 | 6524 | 1.16% |
| 2025-04-28 | 8.87 | 8.91 | 0.04 | 0.45% | 8.77 | 9.04 | 49146 | 4371 | 0.79% |
| 2025-04-25 | 8.66 | 8.87 | 0.20 | 2.31% | 8.62 | 9.05 | 76111 | 6744 | 1.22% |
| 2025-04-24 | 8.71 | 8.67 | -0.04 | -0.46% | 8.60 | 8.75 | 28022 | 2431 | 0.45% |