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 | 10.05 | 10.04 | -0.01 | -0.10% | 10.02 | 10.11 | 21596 | 2172 | 0.37% |
| 2025-07-31 | 10.17 | 10.05 | -0.12 | -1.18% | 10.00 | 10.27 | 51128 | 5169 | 0.87% |
| 2025-07-30 | 10.24 | 10.17 | -0.02 | -0.20% | 10.09 | 10.29 | 34488 | 3512 | 0.58% |
| 2025-07-29 | 10.30 | 10.19 | -0.02 | -0.20% | 10.08 | 10.30 | 38932 | 3950 | 0.66% |
| 2025-07-28 | 10.36 | 10.21 | -0.01 | -0.10% | 10.13 | 10.37 | 45235 | 4639 | 0.77% |
| 2025-07-25 | 10.13 | 10.22 | 0.11 | 1.09% | 10.11 | 10.45 | 101440 | 10462 | 1.72% |
| 2025-07-24 | 10.02 | 10.11 | 0.09 | 0.90% | 10.02 | 10.13 | 35143 | 3543 | 0.60% |
| 2025-07-23 | 10.13 | 10.02 | -0.06 | -0.60% | 9.99 | 10.13 | 32211 | 3243 | 0.55% |
| 2025-07-22 | 10.08 | 10.08 | 0.03 | 0.30% | 9.99 | 10.09 | 42854 | 4305 | 0.73% |
| 2025-07-21 | 9.86 | 10.05 | 0.18 | 1.82% | 9.86 | 10.08 | 57291 | 5731 | 0.97% |
| 2025-07-18 | 9.85 | 9.87 | 0.07 | 0.71% | 9.79 | 9.89 | 24491 | 2410 | 0.42% |
| 2025-07-17 | 9.76 | 9.80 | 0.06 | 0.62% | 9.70 | 9.81 | 14363 | 1404 | 0.24% |
| 2025-07-16 | 9.64 | 9.74 | 0.06 | 0.62% | 9.64 | 9.76 | 16702 | 1623 | 0.28% |
| 2025-07-15 | 9.80 | 9.68 | -0.16 | -1.63% | 9.64 | 9.85 | 41878 | 4072 | 0.71% |
| 2025-07-14 | 9.80 | 9.84 | 0.01 | 0.10% | 9.77 | 9.89 | 27420 | 2697 | 0.47% |
| 2025-07-11 | 9.89 | 9.83 | -0.07 | -0.71% | 9.78 | 9.92 | 30116 | 2962 | 0.51% |
| 2025-07-10 | 9.79 | 9.90 | 0.09 | 0.92% | 9.79 | 9.91 | 21845 | 2153 | 0.37% |
| 2025-07-09 | 9.90 | 9.81 | -0.09 | -0.91% | 9.78 | 9.93 | 25347 | 2496 | 0.43% |
| 2025-07-08 | 9.82 | 9.90 | 0.11 | 1.12% | 9.78 | 9.92 | 26106 | 2574 | 0.44% |
| 2025-07-07 | 9.71 | 9.79 | 0.05 | 0.51% | 9.71 | 9.81 | 21187 | 2071 | 0.36% |
| 2025-07-04 | 9.89 | 9.74 | -0.17 | -1.72% | 9.74 | 9.93 | 34035 | 3338 | 0.58% |
| 2025-07-03 | 9.94 | 9.91 | -0.02 | -0.20% | 9.84 | 9.94 | 27315 | 2696 | 0.46% |
| 2025-07-02 | 9.96 | 9.93 | -0.01 | -0.10% | 9.87 | 9.96 | 23306 | 2306 | 0.40% |
| 2025-07-01 | 9.90 | 9.94 | 0.00 | 0.00% | 9.88 | 9.98 | 18306 | 1818 | 0.31% |
| 2025-06-30 | 9.98 | 9.94 | 0.01 | 0.10% | 9.86 | 9.98 | 22686 | 2249 | 0.38% |
| 2025-06-27 | 9.98 | 9.93 | 0.06 | 0.61% | 9.88 | 9.98 | 20212 | 2007 | 0.34% |
| 2025-06-26 | 9.97 | 9.87 | -0.06 | -0.60% | 9.84 | 9.97 | 17070 | 1691 | 0.29% |
| 2025-06-25 | 9.90 | 9.93 | 0.03 | 0.30% | 9.87 | 9.96 | 18313 | 1816 | 0.31% |
| 2025-06-24 | 9.79 | 9.90 | 0.15 | 1.54% | 9.71 | 9.94 | 24955 | 2460 | 0.42% |
| 2025-06-23 | 9.55 | 9.75 | 0.16 | 1.67% | 9.51 | 9.76 | 17569 | 1705 | 0.30% |
| 2025-06-20 | 9.58 | 9.59 | 0.00 | 0.00% | 9.56 | 9.70 | 13351 | 1284 | 0.23% |
| 2025-06-19 | 9.71 | 9.59 | -0.13 | -1.34% | 9.56 | 9.77 | 23502 | 2265 | 0.40% |
| 2025-06-18 | 9.81 | 9.72 | -0.08 | -0.82% | 9.71 | 9.81 | 15635 | 1522 | 0.27% |
| 2025-06-17 | 9.75 | 9.80 | 0.04 | 0.41% | 9.75 | 9.83 | 12860 | 1259 | 0.22% |
| 2025-06-16 | 9.77 | 9.76 | -0.06 | -0.61% | 9.76 | 9.87 | 20659 | 2022 | 0.35% |
| 2025-06-13 | 9.88 | 9.82 | -0.10 | -1.01% | 9.81 | 9.93 | 21523 | 2121 | 0.37% |
| 2025-06-12 | 10.00 | 9.92 | -0.08 | -0.80% | 9.89 | 10.04 | 24692 | 2450 | 0.42% |
| 2025-06-11 | 9.98 | 10.00 | 0.03 | 0.30% | 9.96 | 10.09 | 23106 | 2318 | 0.39% |
| 2025-06-10 | 10.00 | 9.97 | -0.05 | -0.50% | 9.86 | 10.08 | 30557 | 3049 | 0.52% |
| 2025-06-09 | 10.10 | 10.02 | 0.00 | 0.00% | 9.98 | 10.17 | 27646 | 2772 | 0.47% |
| 2025-06-06 | 9.92 | 10.02 | 0.14 | 1.42% | 9.86 | 10.04 | 31017 | 3094 | 0.53% |
| 2025-06-05 | 9.93 | 9.88 | -0.05 | -0.50% | 9.86 | 9.98 | 16700 | 1654 | 0.28% |
| 2025-06-04 | 9.85 | 9.93 | 0.04 | 0.40% | 9.85 | 9.95 | 15238 | 1509 | 0.26% |
| 2025-06-03 | 9.86 | 9.89 | 0.02 | 0.20% | 9.83 | 9.96 | 20210 | 2001 | 0.34% |
| 2025-05-30 | 10.03 | 9.87 | -0.16 | -1.60% | 9.86 | 10.03 | 25136 | 2496 | 0.43% |
| 2025-05-29 | 10.00 | 10.03 | 0.09 | 0.91% | 9.92 | 10.05 | 24759 | 2475 | 0.42% |
| 2025-05-28 | 10.05 | 9.94 | -0.11 | -1.09% | 9.91 | 10.10 | 25443 | 2540 | 0.43% |
| 2025-05-27 | 9.95 | 10.05 | 0.10 | 1.01% | 9.88 | 10.05 | 27337 | 2723 | 0.46% |
| 2025-05-26 | 9.93 | 9.95 | -0.05 | -0.50% | 9.91 | 10.03 | 25771 | 2568 | 0.44% |
| 2025-05-23 | 9.94 | 10.00 | 0.07 | 0.70% | 9.90 | 10.26 | 50559 | 5098 | 0.86% |
| 2025-05-22 | 10.03 | 9.93 | -0.15 | -1.49% | 9.92 | 10.10 | 38379 | 3831 | 0.65% |
| 2025-05-21 | 10.28 | 10.08 | -0.22 | -2.14% | 10.08 | 10.32 | 50324 | 5112 | 0.85% |
| 2025-05-20 | 10.39 | 10.30 | -0.26 | -2.46% | 10.20 | 10.42 | 92967 | 9557 | 1.58% |
| 2025-05-19 | 10.17 | 10.56 | 0.36 | 3.53% | 9.95 | 10.59 | 142431 | 14655 | 2.42% |
| 2025-05-16 | 10.30 | 10.20 | 0.27 | 2.72% | 10.01 | 10.45 | 137724 | 14150 | 2.34% |
| 2025-05-15 | 9.85 | 9.93 | 0.10 | 1.02% | 9.75 | 9.97 | 34731 | 3434 | 0.59% |
| 2025-05-14 | 9.84 | 9.83 | 0.00 | 0.00% | 9.74 | 9.98 | 26559 | 2604 | 0.45% |
| 2025-05-13 | 9.88 | 9.83 | -0.02 | -0.20% | 9.81 | 10.00 | 26798 | 2649 | 0.45% |
| 2025-05-12 | 9.76 | 9.85 | 0.12 | 1.23% | 9.75 | 9.99 | 27814 | 2744 | 0.47% |
| 2025-05-09 | 9.93 | 9.73 | -0.12 | -1.22% | 9.68 | 10.00 | 32612 | 3195 | 0.55% |
| 2025-05-08 | 9.76 | 9.93 | 0.10 | 1.02% | 9.73 | 10.04 | 36482 | 3608 | 0.62% |
| 2025-05-07 | 9.80 | 9.83 | 0.08 | 0.82% | 9.69 | 9.86 | 29084 | 2837 | 0.49% |
| 2025-05-06 | 9.55 | 9.75 | 0.27 | 2.85% | 9.50 | 9.86 | 44728 | 4328 | 0.76% |
| 2025-04-30 | 9.62 | 9.48 | -0.25 | -2.57% | 9.47 | 9.73 | 37994 | 3632 | 0.64% |
| 2025-04-29 | 9.60 | 9.73 | 0.08 | 0.83% | 9.58 | 9.79 | 16499 | 1605 | 0.28% |
| 2025-04-28 | 9.75 | 9.65 | -0.08 | -0.82% | 9.59 | 9.80 | 17818 | 1720 | 0.30% |
| 2025-04-25 | 9.71 | 9.73 | -0.05 | -0.51% | 9.71 | 9.85 | 17640 | 1720 | 0.30% |
| 2025-04-24 | 9.86 | 9.78 | -0.08 | -0.81% | 9.71 | 9.91 | 22561 | 2211 | 0.38% |