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 | 10.11 | 0.05 | 0.50% | 10.04 | 10.17 | 76561 | 7739 | 0.69% |
| 2025-07-31 | 10.25 | 10.06 | -0.20 | -1.95% | 10.03 | 10.25 | 140111 | 14153 | 1.26% |
| 2025-07-30 | 10.26 | 10.26 | 0.02 | 0.20% | 10.20 | 10.33 | 104811 | 10778 | 0.95% |
| 2025-07-29 | 10.28 | 10.24 | -0.05 | -0.49% | 10.18 | 10.29 | 103915 | 10624 | 0.94% |
| 2025-07-28 | 10.33 | 10.29 | -0.02 | -0.19% | 10.25 | 10.38 | 100357 | 10323 | 0.90% |
| 2025-07-25 | 10.57 | 10.31 | -0.25 | -2.37% | 10.31 | 10.58 | 150238 | 15596 | 1.35% |
| 2025-07-24 | 10.45 | 10.56 | 0.12 | 1.15% | 10.36 | 10.57 | 166908 | 17493 | 1.50% |
| 2025-07-23 | 10.87 | 10.44 | -0.40 | -3.69% | 10.43 | 10.89 | 257885 | 27232 | 2.33% |
| 2025-07-22 | 10.43 | 10.84 | 0.48 | 4.63% | 10.39 | 10.92 | 438601 | 46914 | 3.95% |
| 2025-07-21 | 10.15 | 10.36 | 0.31 | 3.08% | 10.12 | 10.47 | 292953 | 30203 | 2.64% |
| 2025-07-18 | 9.87 | 10.05 | 0.19 | 1.93% | 9.86 | 10.05 | 155844 | 15510 | 1.41% |
| 2025-07-17 | 9.81 | 9.86 | 0.05 | 0.51% | 9.78 | 9.87 | 99294 | 9742 | 0.90% |
| 2025-07-16 | 9.90 | 9.81 | -0.04 | -0.41% | 9.79 | 9.95 | 154585 | 15223 | 1.39% |
| 2025-07-15 | 9.99 | 9.85 | -0.13 | -1.30% | 9.80 | 10.02 | 140328 | 13836 | 1.27% |
| 2025-07-14 | 10.08 | 9.98 | -0.11 | -1.09% | 9.98 | 10.21 | 243706 | 24550 | 2.20% |
| 2025-07-11 | 10.14 | 10.09 | -0.01 | -0.10% | 10.08 | 10.15 | 83532 | 8446 | 0.75% |
| 2025-07-10 | 10.09 | 10.10 | 0.00 | 0.00% | 10.03 | 10.16 | 68027 | 6865 | 0.61% |
| 2025-07-09 | 10.11 | 10.10 | -0.02 | -0.20% | 10.07 | 10.21 | 84569 | 8575 | 0.76% |
| 2025-07-08 | 10.21 | 10.12 | -0.11 | -1.08% | 10.06 | 10.23 | 130395 | 13191 | 1.18% |
| 2025-07-07 | 10.12 | 10.23 | 0.20 | 1.99% | 10.05 | 10.23 | 175301 | 17794 | 1.58% |
| 2025-07-04 | 9.98 | 10.03 | 0.07 | 0.70% | 9.96 | 10.05 | 98872 | 9909 | 0.89% |
| 2025-07-03 | 9.96 | 9.96 | -0.01 | -0.10% | 9.91 | 9.98 | 57923 | 5764 | 0.52% |
| 2025-07-02 | 9.89 | 9.97 | 0.09 | 0.91% | 9.86 | 9.97 | 90745 | 9017 | 0.82% |
| 2025-07-01 | 9.80 | 9.88 | 0.10 | 1.02% | 9.76 | 9.89 | 92789 | 9130 | 0.84% |
| 2025-06-30 | 9.80 | 9.78 | 0.01 | 0.10% | 9.74 | 9.85 | 63904 | 6253 | 0.58% |
| 2025-06-27 | 9.82 | 9.77 | -0.04 | -0.41% | 9.73 | 9.83 | 65973 | 6449 | 0.59% |
| 2025-06-26 | 9.85 | 9.81 | -0.04 | -0.41% | 9.80 | 9.89 | 60035 | 5906 | 0.54% |
| 2025-06-25 | 9.73 | 9.85 | 0.12 | 1.23% | 9.71 | 9.86 | 82461 | 8098 | 0.74% |
| 2025-06-24 | 9.66 | 9.73 | 0.08 | 0.83% | 9.62 | 9.80 | 86126 | 8350 | 0.78% |
| 2025-06-23 | 9.74 | 9.65 | -0.16 | -1.63% | 9.64 | 9.80 | 93943 | 9095 | 0.85% |
| 2025-06-20 | 9.69 | 9.81 | 0.10 | 1.03% | 9.69 | 9.81 | 61485 | 5992 | 0.55% |
| 2025-06-19 | 9.80 | 9.71 | -0.09 | -0.92% | 9.68 | 9.83 | 59294 | 5769 | 0.53% |
| 2025-06-18 | 9.85 | 9.80 | -0.07 | -0.71% | 9.79 | 9.87 | 44644 | 4382 | 0.40% |
| 2025-06-17 | 9.86 | 9.87 | 0.01 | 0.10% | 9.82 | 9.88 | 42722 | 4206 | 0.39% |
| 2025-06-16 | 10.00 | 9.86 | -0.09 | -0.90% | 9.82 | 10.00 | 81821 | 8074 | 0.74% |
| 2025-06-13 | 9.88 | 9.95 | 0.07 | 0.71% | 9.86 | 10.02 | 87976 | 8751 | 0.79% |
| 2025-06-12 | 9.90 | 9.88 | -0.02 | -0.20% | 9.83 | 9.93 | 54256 | 5352 | 0.49% |
| 2025-06-11 | 9.91 | 9.90 | -0.01 | -0.10% | 9.87 | 9.96 | 50686 | 5027 | 0.46% |
| 2025-06-10 | 9.95 | 9.91 | -0.04 | -0.40% | 9.86 | 10.02 | 90862 | 9029 | 0.82% |
| 2025-06-09 | 9.95 | 9.95 | -0.01 | -0.10% | 9.93 | 9.99 | 71225 | 7087 | 0.64% |
| 2025-06-06 | 10.02 | 9.96 | -0.06 | -0.60% | 9.95 | 10.05 | 75745 | 7560 | 0.68% |
| 2025-06-05 | 10.04 | 10.02 | 0.11 | 1.11% | 9.97 | 10.15 | 126211 | 12675 | 1.14% |
| 2025-06-04 | 9.98 | 9.91 | -0.07 | -0.70% | 9.90 | 10.02 | 95428 | 9497 | 0.86% |
| 2025-06-03 | 10.09 | 9.98 | -0.15 | -1.48% | 9.96 | 10.32 | 196532 | 19796 | 1.77% |
| 2025-05-30 | 10.17 | 10.13 | 0.16 | 1.60% | 10.05 | 10.48 | 266453 | 27184 | 2.40% |
| 2025-05-29 | 10.04 | 9.97 | -0.06 | -0.60% | 9.96 | 10.18 | 116642 | 11734 | 1.05% |
| 2025-05-28 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.10 | 106256 | 10643 | 0.96% |
| 2025-05-27 | 9.91 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 85889 | 8533 | 0.77% |
| 2025-05-26 | 9.73 | 9.91 | 0.22 | 2.27% | 9.70 | 9.98 | 104103 | 10275 | 0.94% |
| 2025-05-23 | 9.80 | 9.69 | -0.12 | -1.22% | 9.68 | 9.84 | 72201 | 7036 | 0.65% |
| 2025-05-22 | 9.86 | 9.81 | -0.03 | -0.30% | 9.77 | 9.89 | 65425 | 6424 | 0.59% |
| 2025-05-21 | 9.92 | 9.91 | -0.01 | -0.10% | 9.88 | 9.97 | 86912 | 8626 | 0.78% |
| 2025-05-20 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.92 | 100312 | 9875 | 0.90% |
| 2025-05-19 | 9.69 | 9.77 | 0.09 | 0.93% | 9.66 | 9.78 | 53023 | 5155 | 0.48% |
| 2025-05-16 | 9.76 | 9.68 | -0.05 | -0.51% | 9.67 | 9.77 | 61244 | 5940 | 0.55% |
| 2025-05-15 | 9.76 | 9.73 | -0.03 | -0.31% | 9.71 | 9.82 | 59696 | 5825 | 0.54% |
| 2025-05-14 | 9.78 | 9.76 | -0.02 | -0.20% | 9.70 | 9.80 | 66915 | 6517 | 0.60% |
| 2025-05-13 | 9.81 | 9.78 | 0.01 | 0.10% | 9.67 | 9.82 | 82738 | 8058 | 0.75% |
| 2025-05-12 | 9.80 | 9.77 | -0.01 | -0.10% | 9.73 | 9.83 | 75160 | 7334 | 0.68% |
| 2025-05-09 | 9.77 | 9.78 | 0.02 | 0.20% | 9.76 | 9.84 | 75053 | 7353 | 0.68% |
| 2025-05-08 | 9.82 | 9.76 | -0.05 | -0.51% | 9.75 | 9.83 | 73682 | 7206 | 0.66% |
| 2025-05-07 | 9.84 | 9.81 | 0.00 | 0.00% | 9.78 | 9.88 | 86553 | 8500 | 0.78% |
| 2025-05-06 | 9.80 | 9.81 | 0.06 | 0.62% | 9.71 | 9.82 | 110118 | 10764 | 0.99% |
| 2025-04-30 | 9.86 | 9.75 | -0.12 | -1.22% | 9.73 | 9.89 | 95434 | 9345 | 0.86% |
| 2025-04-29 | 10.14 | 9.87 | -0.26 | -2.57% | 9.80 | 10.14 | 168386 | 16669 | 1.52% |
| 2025-04-28 | 10.06 | 10.13 | 0.08 | 0.80% | 9.96 | 10.16 | 170143 | 17159 | 1.53% |
| 2025-04-25 | 9.78 | 10.05 | 0.28 | 2.87% | 9.76 | 10.08 | 201745 | 20142 | 1.82% |
| 2025-04-24 | 9.57 | 9.77 | 0.19 | 1.98% | 9.57 | 9.78 | 116549 | 11319 | 1.05% |