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 | 10.34 | 10.45 | 0.15 | 1.46% | 10.31 | 10.52 | 54609 | 5701 | 1.01% |
| 2025-07-31 | 10.51 | 10.30 | -0.29 | -2.74% | 10.26 | 10.61 | 62615 | 6508 | 1.16% |
| 2025-07-30 | 10.64 | 10.59 | -0.01 | -0.09% | 10.46 | 10.67 | 42378 | 4498 | 0.79% |
| 2025-07-29 | 10.60 | 10.60 | -0.01 | -0.09% | 10.44 | 10.64 | 48779 | 5149 | 0.91% |
| 2025-07-28 | 10.63 | 10.61 | -0.02 | -0.19% | 10.50 | 10.68 | 43695 | 4636 | 0.81% |
| 2025-07-25 | 10.74 | 10.63 | -0.12 | -1.12% | 10.60 | 10.74 | 38882 | 4145 | 0.72% |
| 2025-07-24 | 10.68 | 10.75 | 0.11 | 1.03% | 10.57 | 10.75 | 62354 | 6639 | 1.16% |
| 2025-07-23 | 10.86 | 10.64 | -0.19 | -1.75% | 10.64 | 10.86 | 51879 | 5578 | 0.96% |
| 2025-07-22 | 10.76 | 10.83 | 0.07 | 0.65% | 10.65 | 10.86 | 59271 | 6393 | 1.10% |
| 2025-07-21 | 10.72 | 10.76 | 0.21 | 1.99% | 10.58 | 10.83 | 64048 | 6879 | 1.19% |
| 2025-07-18 | 10.59 | 10.55 | 0.06 | 0.57% | 10.50 | 10.85 | 67365 | 7160 | 1.25% |
| 2025-07-17 | 10.45 | 10.54 | 0.10 | 0.96% | 10.44 | 10.70 | 68740 | 7249 | 1.28% |
| 2025-07-16 | 10.51 | 10.44 | -0.06 | -0.57% | 10.38 | 10.52 | 45713 | 4772 | 0.85% |
| 2025-07-15 | 10.53 | 10.50 | -0.04 | -0.38% | 10.42 | 10.68 | 64391 | 6782 | 1.20% |
| 2025-07-14 | 10.50 | 10.54 | 0.05 | 0.48% | 10.46 | 10.60 | 49197 | 5180 | 0.91% |
| 2025-07-11 | 10.61 | 10.49 | -0.11 | -1.04% | 10.43 | 10.66 | 56142 | 5900 | 1.04% |
| 2025-07-10 | 10.43 | 10.60 | 0.15 | 1.44% | 10.40 | 10.66 | 86977 | 9180 | 1.61% |
| 2025-07-09 | 10.56 | 10.45 | -0.11 | -1.04% | 10.42 | 10.65 | 54120 | 5693 | 1.00% |
| 2025-07-08 | 10.30 | 10.56 | 0.26 | 2.52% | 10.26 | 10.66 | 96794 | 10133 | 1.80% |
| 2025-07-07 | 10.30 | 10.30 | 0.03 | 0.29% | 10.24 | 10.47 | 68974 | 7124 | 1.28% |
| 2025-07-04 | 10.52 | 10.27 | -0.17 | -1.63% | 10.24 | 10.59 | 64656 | 6680 | 1.20% |
| 2025-07-03 | 10.28 | 10.44 | 0.16 | 1.56% | 10.21 | 10.46 | 69466 | 7178 | 1.29% |
| 2025-07-02 | 10.17 | 10.28 | 0.14 | 1.38% | 10.11 | 10.29 | 81728 | 8356 | 1.52% |
| 2025-07-01 | 10.10 | 10.14 | -0.05 | -0.49% | 10.03 | 10.23 | 53626 | 5422 | 1.00% |
| 2025-06-30 | 9.99 | 10.19 | 0.27 | 2.72% | 9.90 | 10.21 | 78694 | 7939 | 1.46% |
| 2025-06-27 | 9.81 | 9.92 | 0.07 | 0.71% | 9.81 | 9.99 | 66544 | 6585 | 1.24% |
| 2025-06-26 | 9.77 | 9.85 | 0.06 | 0.61% | 9.72 | 9.98 | 101433 | 10017 | 1.88% |
| 2025-06-25 | 9.74 | 9.79 | 0.01 | 0.10% | 9.58 | 9.83 | 146850 | 14256 | 2.73% |
| 2025-06-24 | 9.32 | 9.78 | 0.49 | 5.27% | 9.29 | 10.22 | 212220 | 21075 | 3.94% |
| 2025-06-23 | 9.03 | 9.29 | 0.16 | 1.75% | 9.01 | 9.30 | 49595 | 4548 | 0.92% |
| 2025-06-20 | 9.14 | 9.13 | 0.03 | 0.33% | 9.10 | 9.34 | 44258 | 4078 | 0.82% |
| 2025-06-19 | 9.29 | 9.10 | -0.21 | -2.26% | 9.07 | 9.32 | 29292 | 2687 | 0.54% |
| 2025-06-18 | 9.37 | 9.31 | -0.06 | -0.64% | 9.21 | 9.40 | 25845 | 2401 | 0.48% |
| 2025-06-17 | 9.36 | 9.37 | -0.01 | -0.11% | 9.31 | 9.43 | 22173 | 2076 | 0.41% |
| 2025-06-16 | 9.30 | 9.38 | 0.03 | 0.32% | 9.27 | 9.46 | 30680 | 2882 | 0.57% |
| 2025-06-13 | 9.65 | 9.35 | -0.32 | -3.31% | 9.33 | 9.69 | 47259 | 4468 | 0.88% |
| 2025-06-12 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.77 | 28831 | 2791 | 0.54% |
| 2025-06-11 | 9.66 | 9.75 | 0.05 | 0.52% | 9.66 | 9.88 | 41681 | 4075 | 0.77% |
| 2025-06-10 | 9.75 | 9.70 | -0.06 | -0.61% | 9.54 | 9.80 | 50742 | 4914 | 0.94% |
| 2025-06-09 | 9.62 | 9.76 | 0.15 | 1.56% | 9.62 | 9.80 | 39915 | 3880 | 0.74% |
| 2025-06-06 | 9.65 | 9.61 | -0.07 | -0.72% | 9.55 | 9.70 | 28613 | 2748 | 0.53% |
| 2025-06-05 | 9.59 | 9.68 | 0.11 | 1.15% | 9.54 | 9.86 | 65380 | 6307 | 1.21% |
| 2025-06-04 | 9.56 | 9.57 | 0.07 | 0.74% | 9.49 | 9.67 | 44927 | 4293 | 0.83% |
| 2025-06-03 | 9.63 | 9.50 | -0.12 | -1.25% | 9.49 | 9.69 | 38883 | 3721 | 0.72% |
| 2025-05-30 | 9.75 | 9.62 | -0.14 | -1.43% | 9.60 | 9.78 | 29103 | 2807 | 0.54% |
| 2025-05-29 | 9.70 | 9.76 | 0.03 | 0.31% | 9.68 | 9.81 | 36894 | 3597 | 0.68% |
| 2025-05-28 | 9.95 | 9.73 | -0.20 | -2.01% | 9.71 | 9.95 | 31079 | 3037 | 0.58% |
| 2025-05-27 | 9.85 | 9.93 | 0.08 | 0.81% | 9.72 | 9.93 | 33121 | 3253 | 0.61% |
| 2025-05-26 | 9.75 | 9.85 | 0.10 | 1.03% | 9.73 | 9.96 | 38686 | 3814 | 0.72% |
| 2025-05-23 | 9.91 | 9.75 | -0.16 | -1.61% | 9.72 | 9.97 | 47274 | 4655 | 0.88% |
| 2025-05-22 | 10.14 | 9.91 | -0.23 | -2.27% | 9.85 | 10.17 | 72144 | 7219 | 1.34% |
| 2025-05-21 | 10.20 | 10.14 | -0.04 | -0.39% | 10.09 | 10.24 | 30372 | 3084 | 0.56% |
| 2025-05-20 | 10.12 | 10.18 | 0.06 | 0.59% | 10.02 | 10.25 | 39628 | 4014 | 0.74% |
| 2025-05-19 | 9.97 | 10.12 | 0.15 | 1.50% | 9.91 | 10.19 | 49942 | 5039 | 0.93% |
| 2025-05-16 | 10.12 | 9.97 | -0.22 | -2.16% | 9.94 | 10.25 | 54387 | 5450 | 1.01% |
| 2025-05-15 | 10.11 | 10.19 | 0.08 | 0.79% | 10.04 | 10.25 | 57055 | 5798 | 1.06% |
| 2025-05-14 | 10.04 | 10.11 | 0.06 | 0.60% | 9.90 | 10.17 | 52835 | 5310 | 0.98% |
| 2025-05-13 | 10.20 | 10.05 | -0.01 | -0.10% | 10.03 | 10.29 | 55135 | 5598 | 1.02% |
| 2025-05-12 | 10.15 | 10.06 | 0.01 | 0.10% | 10.03 | 10.20 | 42570 | 4292 | 0.79% |
| 2025-05-09 | 10.23 | 10.05 | -0.12 | -1.18% | 10.01 | 10.27 | 42844 | 4339 | 0.80% |
| 2025-05-08 | 9.96 | 10.17 | 0.20 | 2.01% | 9.90 | 10.25 | 53870 | 5455 | 1.00% |
| 2025-05-07 | 10.19 | 9.97 | -0.08 | -0.80% | 9.88 | 10.20 | 53677 | 5377 | 1.00% |
| 2025-05-06 | 9.97 | 10.05 | 0.14 | 1.41% | 9.97 | 10.13 | 50453 | 5074 | 0.94% |
| 2025-04-30 | 9.92 | 9.91 | 0.19 | 1.95% | 9.80 | 10.13 | 52489 | 5220 | 0.97% |
| 2025-04-29 | 9.60 | 9.72 | 0.08 | 0.83% | 9.56 | 9.81 | 27154 | 2641 | 0.50% |
| 2025-04-28 | 9.73 | 9.64 | -0.07 | -0.72% | 9.63 | 9.85 | 37683 | 3661 | 0.70% |
| 2025-04-25 | 9.72 | 9.71 | 0.00 | 0.00% | 9.63 | 9.83 | 34788 | 3385 | 0.65% |
| 2025-04-24 | 9.85 | 9.71 | -0.20 | -2.02% | 9.67 | 9.95 | 46297 | 4529 | 0.86% |