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 | 10.96 | 10.87 | -0.20 | -1.81% | 10.76 | 11.14 | 326612 | 35696 | 4.15% |
| 2025-07-31 | 11.00 | 11.07 | 0.07 | 0.64% | 11.00 | 11.69 | 648639 | 73619 | 8.24% |
| 2025-07-30 | 11.27 | 11.00 | -0.34 | -3.00% | 10.86 | 11.27 | 319691 | 35189 | 4.06% |
| 2025-07-29 | 11.10 | 11.34 | 0.19 | 1.70% | 10.92 | 11.44 | 330919 | 36982 | 4.20% |
| 2025-07-28 | 10.92 | 11.15 | 0.19 | 1.73% | 10.90 | 11.30 | 305882 | 34067 | 3.89% |
| 2025-07-25 | 10.90 | 10.96 | 0.00 | 0.00% | 10.87 | 11.09 | 188099 | 20588 | 2.39% |
| 2025-07-24 | 10.86 | 10.96 | 0.06 | 0.55% | 10.83 | 11.02 | 237979 | 25939 | 3.02% |
| 2025-07-23 | 10.83 | 10.90 | -0.03 | -0.27% | 10.76 | 11.04 | 217066 | 23665 | 2.76% |
| 2025-07-22 | 11.03 | 10.93 | -0.20 | -1.80% | 10.85 | 11.19 | 293880 | 32242 | 3.73% |
| 2025-07-21 | 11.17 | 11.13 | -0.07 | -0.63% | 11.02 | 11.30 | 298486 | 33227 | 3.79% |
| 2025-07-18 | 11.59 | 11.20 | -0.40 | -3.45% | 11.18 | 11.62 | 340219 | 38622 | 4.32% |
| 2025-07-17 | 11.11 | 11.60 | 0.44 | 3.94% | 11.06 | 11.71 | 493423 | 56626 | 6.27% |
| 2025-07-16 | 11.17 | 11.16 | -0.12 | -1.06% | 11.14 | 11.49 | 377642 | 42693 | 4.80% |
| 2025-07-15 | 11.45 | 11.28 | -0.39 | -3.34% | 10.62 | 11.53 | 617046 | 68375 | 7.84% |
| 2025-07-14 | 11.77 | 11.67 | 0.01 | 0.09% | 11.40 | 12.14 | 473196 | 55288 | 6.01% |
| 2025-07-11 | 11.55 | 11.66 | 0.21 | 1.83% | 11.44 | 11.76 | 470024 | 54664 | 5.97% |
| 2025-07-10 | 11.53 | 11.45 | -0.14 | -1.21% | 11.27 | 11.94 | 531429 | 61287 | 6.75% |
| 2025-07-09 | 11.48 | 11.59 | -0.06 | -0.52% | 11.13 | 11.79 | 633618 | 72758 | 8.05% |
| 2025-07-08 | 11.05 | 11.65 | 0.66 | 6.01% | 11.04 | 11.74 | 516810 | 59341 | 6.56% |
| 2025-07-07 | 11.08 | 10.99 | -0.15 | -1.35% | 10.93 | 11.18 | 313722 | 34617 | 3.98% |
| 2025-07-04 | 11.28 | 11.14 | -0.18 | -1.59% | 11.10 | 11.62 | 326850 | 36880 | 4.15% |
| 2025-07-03 | 11.12 | 11.32 | 0.12 | 1.07% | 11.00 | 11.40 | 335081 | 37512 | 4.26% |
| 2025-07-02 | 11.20 | 11.20 | -0.05 | -0.44% | 11.01 | 11.35 | 285116 | 31955 | 3.62% |
| 2025-07-01 | 11.26 | 11.25 | -0.02 | -0.18% | 10.93 | 11.46 | 420791 | 47399 | 5.34% |
| 2025-06-30 | 11.00 | 11.27 | 0.42 | 3.87% | 11.00 | 11.71 | 764893 | 86951 | 9.72% |
| 2025-06-27 | 10.67 | 10.85 | 0.18 | 1.69% | 10.56 | 10.96 | 443139 | 47955 | 5.63% |
| 2025-06-26 | 10.66 | 10.67 | -0.09 | -0.84% | 10.51 | 10.88 | 479409 | 51182 | 6.09% |
| 2025-06-25 | 10.30 | 10.76 | 0.48 | 4.67% | 10.21 | 10.93 | 714585 | 75720 | 9.08% |
| 2025-06-24 | 9.93 | 10.28 | 0.40 | 4.05% | 9.91 | 10.30 | 441402 | 44888 | 5.61% |
| 2025-06-23 | 9.52 | 9.88 | 0.25 | 2.60% | 9.36 | 9.92 | 225313 | 22032 | 2.86% |
| 2025-06-20 | 9.79 | 9.63 | -0.21 | -2.13% | 9.58 | 9.99 | 222166 | 21551 | 2.82% |
| 2025-06-19 | 9.93 | 9.84 | -0.16 | -1.60% | 9.79 | 10.06 | 230263 | 22793 | 2.92% |
| 2025-06-18 | 9.72 | 10.00 | 0.21 | 2.15% | 9.67 | 10.02 | 348414 | 34459 | 4.43% |
| 2025-06-17 | 9.76 | 9.79 | 0.15 | 1.56% | 9.55 | 9.93 | 210961 | 20422 | 2.68% |
| 2025-06-16 | 9.30 | 9.64 | 0.26 | 2.77% | 9.24 | 9.75 | 284101 | 27386 | 3.61% |
| 2025-06-13 | 9.70 | 9.38 | -0.46 | -4.67% | 9.35 | 9.81 | 356569 | 33863 | 4.53% |
| 2025-06-12 | 9.74 | 9.84 | 0.05 | 0.51% | 9.70 | 10.01 | 292093 | 28937 | 3.71% |
| 2025-06-11 | 9.84 | 9.79 | 0.02 | 0.20% | 9.74 | 9.92 | 200385 | 19692 | 2.55% |
| 2025-06-10 | 9.90 | 9.77 | -0.16 | -1.61% | 9.63 | 9.98 | 249764 | 24466 | 3.17% |
| 2025-06-09 | 10.01 | 9.93 | -0.08 | -0.80% | 9.88 | 10.06 | 262634 | 26173 | 3.34% |
| 2025-06-06 | 10.03 | 10.01 | -0.04 | -0.40% | 9.88 | 10.12 | 334251 | 33338 | 4.25% |
| 2025-06-05 | 9.50 | 10.05 | 0.49 | 5.13% | 9.43 | 10.14 | 532126 | 52567 | 6.76% |
| 2025-06-04 | 9.47 | 9.56 | 0.09 | 0.95% | 9.47 | 9.65 | 181697 | 17363 | 2.31% |
| 2025-06-03 | 9.33 | 9.47 | -0.05 | -0.53% | 9.28 | 9.64 | 234413 | 22298 | 2.98% |
| 2025-05-30 | 9.95 | 9.52 | -0.56 | -5.56% | 9.50 | 10.05 | 460410 | 44552 | 5.85% |
| 2025-05-29 | 9.66 | 10.08 | 0.38 | 3.92% | 9.65 | 10.32 | 735157 | 73913 | 9.34% |
| 2025-05-28 | 9.38 | 9.70 | 0.20 | 2.11% | 9.38 | 9.83 | 345386 | 33317 | 4.39% |
| 2025-05-27 | 9.55 | 9.50 | -0.08 | -0.84% | 9.34 | 9.55 | 147958 | 13972 | 1.88% |
| 2025-05-26 | 9.35 | 9.58 | 0.22 | 2.35% | 9.35 | 9.58 | 165003 | 15672 | 2.10% |
| 2025-05-23 | 9.61 | 9.36 | -0.25 | -2.60% | 9.36 | 9.73 | 199543 | 18952 | 2.53% |
| 2025-05-22 | 9.71 | 9.61 | -0.17 | -1.74% | 9.59 | 9.85 | 193813 | 18786 | 2.46% |
| 2025-05-21 | 10.00 | 9.78 | -0.17 | -1.71% | 9.75 | 10.06 | 271582 | 26814 | 3.45% |
| 2025-05-20 | 9.91 | 9.95 | 0.01 | 0.10% | 9.62 | 9.96 | 342929 | 33678 | 4.36% |
| 2025-05-19 | 9.79 | 9.94 | 0.13 | 1.33% | 9.51 | 9.99 | 400114 | 39026 | 5.08% |
| 2025-05-16 | 9.45 | 9.81 | 0.36 | 3.81% | 9.36 | 10.30 | 616253 | 61121 | 7.83% |
| 2025-05-15 | 9.70 | 9.45 | -0.29 | -2.98% | 9.43 | 9.71 | 188106 | 17886 | 2.39% |
| 2025-05-14 | 9.76 | 9.74 | -0.04 | -0.41% | 9.66 | 9.92 | 220459 | 21517 | 2.80% |
| 2025-05-13 | 9.99 | 9.78 | -0.07 | -0.71% | 9.72 | 10.02 | 199661 | 19642 | 2.54% |
| 2025-05-12 | 9.74 | 9.85 | 0.20 | 2.07% | 9.68 | 9.85 | 217499 | 21294 | 2.76% |
| 2025-05-09 | 9.76 | 9.65 | -0.15 | -1.53% | 9.55 | 9.79 | 231332 | 22292 | 2.94% |
| 2025-05-08 | 9.60 | 9.80 | 0.15 | 1.55% | 9.58 | 9.85 | 266995 | 26093 | 3.39% |
| 2025-05-07 | 9.71 | 9.65 | 0.02 | 0.21% | 9.55 | 9.82 | 371538 | 35811 | 4.72% |
| 2025-05-06 | 9.27 | 9.63 | 0.47 | 5.13% | 9.23 | 9.65 | 426526 | 40397 | 5.42% |
| 2025-04-30 | 8.87 | 9.16 | 0.34 | 3.85% | 8.85 | 9.26 | 403745 | 36839 | 5.13% |
| 2025-04-29 | 8.60 | 8.82 | 0.32 | 3.76% | 8.59 | 9.02 | 458766 | 40765 | 5.83% |
| 2025-04-28 | 8.59 | 8.50 | -0.14 | -1.62% | 8.50 | 8.75 | 169844 | 14574 | 2.16% |
| 2025-04-25 | 8.54 | 8.64 | 0.10 | 1.17% | 8.54 | 8.76 | 183413 | 15907 | 2.33% |
| 2025-04-24 | 8.79 | 8.54 | -0.27 | -3.06% | 8.50 | 8.83 | 190357 | 16433 | 2.42% |