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 | 10.73 | 11.15 | 0.30 | 2.76% | 10.73 | 11.22 | 115909 | 12779 | 4.78% |
| 2025-07-31 | 11.29 | 10.85 | -0.46 | -4.07% | 10.80 | 12.44 | 165018 | 18681 | 6.81% |
| 2025-07-30 | 11.28 | 11.31 | 0.11 | 0.98% | 11.08 | 11.33 | 47788 | 5368 | 1.97% |
| 2025-07-29 | 11.21 | 11.20 | -0.01 | -0.09% | 11.01 | 11.30 | 62792 | 7024 | 2.59% |
| 2025-07-28 | 11.37 | 11.21 | -0.13 | -1.15% | 11.18 | 11.38 | 31860 | 3588 | 1.32% |
| 2025-07-25 | 11.38 | 11.34 | 0.01 | 0.09% | 11.24 | 11.47 | 34456 | 3903 | 1.42% |
| 2025-07-24 | 11.43 | 11.33 | -0.01 | -0.09% | 11.28 | 11.44 | 38311 | 4349 | 1.58% |
| 2025-07-23 | 11.48 | 11.34 | -0.13 | -1.13% | 11.32 | 11.55 | 35370 | 4041 | 1.46% |
| 2025-07-22 | 11.50 | 11.47 | -0.11 | -0.95% | 11.30 | 11.66 | 44337 | 5061 | 1.83% |
| 2025-07-21 | 11.37 | 11.58 | 0.22 | 1.94% | 11.31 | 11.61 | 53248 | 6123 | 2.20% |
| 2025-07-18 | 11.22 | 11.36 | 0.15 | 1.34% | 11.10 | 11.40 | 52168 | 5872 | 2.15% |
| 2025-07-17 | 11.23 | 11.21 | -0.01 | -0.09% | 11.17 | 11.32 | 30903 | 3472 | 1.28% |
| 2025-07-16 | 11.22 | 11.22 | 0.06 | 0.54% | 11.07 | 11.29 | 56542 | 6332 | 2.33% |
| 2025-07-15 | 10.67 | 11.16 | 0.25 | 2.29% | 10.65 | 11.20 | 122810 | 13479 | 5.07% |
| 2025-07-14 | 11.44 | 10.91 | -0.53 | -4.63% | 10.80 | 12.11 | 213289 | 24500 | 8.80% |
| 2025-07-11 | 11.52 | 11.44 | -0.11 | -0.95% | 11.36 | 11.59 | 48687 | 5557 | 2.01% |
| 2025-07-10 | 11.43 | 11.55 | 0.06 | 0.52% | 11.39 | 11.80 | 59506 | 6881 | 2.46% |
| 2025-07-09 | 11.26 | 11.49 | 0.21 | 1.86% | 11.20 | 11.50 | 71078 | 8077 | 2.93% |
| 2025-07-08 | 11.32 | 11.28 | 0.01 | 0.09% | 11.25 | 11.40 | 58191 | 6570 | 2.40% |
| 2025-07-07 | 11.03 | 11.27 | 0.18 | 1.62% | 11.03 | 11.29 | 50091 | 5621 | 2.07% |
| 2025-07-04 | 11.10 | 11.09 | -0.06 | -0.54% | 11.02 | 11.16 | 41871 | 4641 | 1.73% |
| 2025-07-03 | 10.90 | 11.15 | 0.19 | 1.73% | 10.90 | 11.17 | 44988 | 4975 | 1.86% |
| 2025-07-02 | 10.99 | 10.96 | -0.02 | -0.18% | 10.89 | 10.99 | 25401 | 2777 | 1.05% |
| 2025-07-01 | 10.94 | 10.98 | 0.02 | 0.18% | 10.87 | 10.98 | 30926 | 3379 | 1.28% |
| 2025-06-30 | 10.91 | 10.96 | 0.05 | 0.46% | 10.84 | 10.98 | 26437 | 2892 | 1.09% |
| 2025-06-27 | 10.90 | 10.91 | 0.03 | 0.28% | 10.83 | 10.92 | 21306 | 2317 | 0.88% |
| 2025-06-26 | 10.94 | 10.88 | -0.06 | -0.55% | 10.86 | 10.95 | 25274 | 2755 | 1.04% |
| 2025-06-25 | 10.92 | 10.94 | 0.02 | 0.18% | 10.83 | 10.98 | 34799 | 3793 | 1.44% |
| 2025-06-24 | 10.76 | 10.92 | 0.19 | 1.77% | 10.73 | 11.02 | 59868 | 6534 | 2.47% |
| 2025-06-23 | 10.38 | 10.73 | 0.32 | 3.07% | 10.26 | 10.76 | 57427 | 6094 | 2.37% |
| 2025-06-20 | 10.50 | 10.41 | -0.04 | -0.38% | 10.36 | 10.57 | 29003 | 3036 | 1.20% |
| 2025-06-19 | 10.66 | 10.45 | -0.16 | -1.51% | 10.40 | 10.66 | 48311 | 5062 | 1.99% |
| 2025-06-18 | 10.70 | 10.61 | -0.14 | -1.30% | 10.55 | 10.70 | 35450 | 3764 | 1.46% |
| 2025-06-17 | 10.68 | 10.75 | 0.01 | 0.09% | 10.64 | 10.85 | 40071 | 4298 | 1.65% |
| 2025-06-16 | 10.65 | 10.74 | 0.09 | 0.85% | 10.60 | 10.80 | 47729 | 5116 | 1.97% |
| 2025-06-13 | 11.06 | 10.65 | -0.39 | -3.53% | 10.63 | 11.06 | 80123 | 8612 | 3.31% |
| 2025-06-12 | 11.31 | 11.22 | -0.08 | -0.71% | 11.12 | 11.40 | 71575 | 8038 | 2.95% |
| 2025-06-11 | 11.29 | 11.30 | 0.05 | 0.44% | 11.21 | 11.41 | 73905 | 8353 | 3.05% |
| 2025-06-10 | 11.52 | 11.25 | -0.27 | -2.34% | 11.13 | 11.55 | 117701 | 13318 | 4.86% |
| 2025-06-09 | 11.50 | 11.52 | 0.08 | 0.70% | 11.44 | 11.59 | 122581 | 14123 | 5.06% |
| 2025-06-06 | 11.60 | 11.44 | -0.29 | -2.47% | 11.36 | 11.64 | 148711 | 17034 | 6.14% |
| 2025-06-05 | 12.11 | 11.73 | -0.69 | -5.56% | 11.46 | 12.29 | 323040 | 37717 | 13.33% |
| 2025-06-04 | 11.27 | 12.42 | 1.13 | 10.01% | 11.19 | 12.42 | 151329 | 18338 | 6.25% |
| 2025-06-03 | 10.95 | 11.29 | 0.36 | 3.29% | 10.80 | 11.30 | 68097 | 7602 | 2.81% |
| 2025-05-30 | 11.08 | 10.93 | -0.16 | -1.44% | 10.92 | 11.09 | 51262 | 5633 | 2.12% |
| 2025-05-29 | 11.18 | 11.09 | -0.06 | -0.54% | 11.05 | 11.20 | 41132 | 4565 | 1.71% |
| 2025-05-28 | 11.16 | 11.15 | -0.01 | -0.09% | 11.04 | 11.19 | 30231 | 3357 | 1.26% |
| 2025-05-27 | 11.05 | 11.16 | 0.15 | 1.36% | 10.94 | 11.29 | 59970 | 6658 | 2.50% |
| 2025-05-26 | 10.76 | 11.01 | 0.23 | 2.13% | 10.76 | 11.01 | 39132 | 4270 | 1.63% |
| 2025-05-23 | 10.91 | 10.78 | -0.17 | -1.55% | 10.78 | 11.01 | 61824 | 6733 | 2.58% |
| 2025-05-22 | 10.98 | 10.95 | -0.04 | -0.36% | 10.86 | 11.10 | 55138 | 6051 | 2.30% |
| 2025-05-21 | 11.06 | 10.99 | -0.07 | -0.63% | 10.93 | 11.06 | 31255 | 3430 | 1.30% |
| 2025-05-20 | 10.91 | 11.06 | 0.12 | 1.10% | 10.85 | 11.06 | 57686 | 6323 | 2.40% |
| 2025-05-19 | 10.95 | 10.94 | -0.01 | -0.09% | 10.90 | 11.05 | 49949 | 5472 | 2.08% |
| 2025-05-16 | 11.00 | 10.95 | -0.09 | -0.82% | 10.88 | 11.09 | 46843 | 5127 | 1.95% |
| 2025-05-15 | 10.95 | 11.04 | 0.10 | 0.91% | 10.87 | 11.12 | 73057 | 8042 | 3.04% |
| 2025-05-14 | 10.94 | 10.94 | -0.03 | -0.27% | 10.86 | 11.02 | 61395 | 6717 | 2.56% |
| 2025-05-13 | 11.06 | 10.97 | 0.00 | 0.00% | 10.87 | 11.18 | 70044 | 7693 | 2.92% |
| 2025-05-12 | 10.83 | 10.97 | 0.16 | 1.48% | 10.73 | 11.05 | 77853 | 8491 | 3.24% |
| 2025-05-09 | 10.81 | 10.81 | -0.06 | -0.55% | 10.79 | 10.95 | 48419 | 5251 | 2.02% |
| 2025-05-08 | 10.65 | 10.87 | 0.14 | 1.30% | 10.65 | 10.90 | 58415 | 6336 | 2.43% |
| 2025-05-07 | 10.73 | 10.73 | 0.08 | 0.75% | 10.65 | 10.90 | 74167 | 7984 | 3.09% |
| 2025-05-06 | 10.40 | 10.65 | 0.25 | 2.40% | 10.40 | 10.66 | 73617 | 7763 | 3.07% |
| 2025-04-30 | 10.58 | 10.40 | -0.29 | -2.71% | 10.32 | 10.59 | 90193 | 9405 | 3.76% |
| 2025-04-29 | 10.53 | 10.69 | 0.16 | 1.52% | 10.53 | 10.79 | 72488 | 7721 | 3.02% |
| 2025-04-28 | 10.66 | 10.53 | -0.28 | -2.59% | 10.50 | 10.80 | 96117 | 10213 | 4.00% |
| 2025-04-25 | 10.41 | 10.81 | 0.35 | 3.35% | 10.36 | 10.99 | 156668 | 16800 | 6.53% |
| 2025-04-24 | 10.33 | 10.46 | 0.10 | 0.97% | 10.29 | 10.55 | 82421 | 8601 | 3.43% |