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 | 10.45 | 10.67 | 0.19 | 1.81% | 10.40 | 10.73 | 97201 | 10283 | 1.25% |
| 2025-07-31 | 10.51 | 10.48 | -0.13 | -1.23% | 10.35 | 10.70 | 109964 | 11527 | 1.41% |
| 2025-07-30 | 10.36 | 10.61 | 0.34 | 3.31% | 10.30 | 10.65 | 135792 | 14318 | 1.75% |
| 2025-07-29 | 10.32 | 10.27 | -0.05 | -0.48% | 10.17 | 10.45 | 66856 | 6865 | 0.86% |
| 2025-07-28 | 10.50 | 10.32 | -0.32 | -3.01% | 10.26 | 10.52 | 158766 | 16468 | 2.04% |
| 2025-07-25 | 10.60 | 10.64 | -0.04 | -0.37% | 10.41 | 10.75 | 167227 | 17798 | 2.15% |
| 2025-07-24 | 10.05 | 10.68 | 0.62 | 6.16% | 9.99 | 10.88 | 220437 | 23021 | 2.84% |
| 2025-07-23 | 10.20 | 10.06 | -0.13 | -1.28% | 10.04 | 10.37 | 84646 | 8622 | 1.09% |
| 2025-07-22 | 9.98 | 10.19 | 0.24 | 2.41% | 9.88 | 10.23 | 94596 | 9509 | 1.22% |
| 2025-07-21 | 9.79 | 9.95 | 0.19 | 1.95% | 9.79 | 9.99 | 77654 | 7699 | 1.00% |
| 2025-07-18 | 9.66 | 9.76 | 0.11 | 1.14% | 9.64 | 9.76 | 40454 | 3924 | 0.52% |
| 2025-07-17 | 9.65 | 9.65 | -0.01 | -0.10% | 9.62 | 9.68 | 30716 | 2963 | 0.40% |
| 2025-07-16 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.70 | 37944 | 3662 | 0.49% |
| 2025-07-15 | 9.78 | 9.69 | -0.09 | -0.92% | 9.66 | 9.82 | 47891 | 4652 | 0.62% |
| 2025-07-14 | 9.72 | 9.78 | 0.06 | 0.62% | 9.71 | 9.82 | 52577 | 5139 | 0.68% |
| 2025-07-11 | 9.65 | 9.72 | 0.08 | 0.83% | 9.61 | 9.73 | 60035 | 5811 | 0.77% |
| 2025-07-10 | 9.55 | 9.64 | 0.06 | 0.63% | 9.55 | 9.64 | 39732 | 3823 | 0.51% |
| 2025-07-09 | 9.60 | 9.58 | -0.02 | -0.21% | 9.55 | 9.65 | 33191 | 3184 | 0.43% |
| 2025-07-08 | 9.53 | 9.60 | 0.07 | 0.73% | 9.51 | 9.61 | 51733 | 4947 | 0.67% |
| 2025-07-07 | 9.50 | 9.53 | 0.01 | 0.11% | 9.48 | 9.54 | 29816 | 2837 | 0.38% |
| 2025-07-04 | 9.57 | 9.52 | -0.04 | -0.42% | 9.49 | 9.57 | 49019 | 4673 | 0.63% |
| 2025-07-03 | 9.55 | 9.56 | 0.00 | 0.00% | 9.54 | 9.60 | 47540 | 4544 | 0.61% |
| 2025-07-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.56 | 56442 | 5371 | 0.73% |
| 2025-07-01 | 9.47 | 9.44 | -0.03 | -0.32% | 9.39 | 9.48 | 46022 | 4339 | 0.59% |
| 2025-06-30 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.51 | 51340 | 4859 | 0.66% |
| 2025-06-27 | 9.56 | 9.50 | -0.05 | -0.52% | 9.47 | 9.61 | 51160 | 4875 | 0.66% |
| 2025-06-26 | 9.51 | 9.55 | 0.07 | 0.74% | 9.51 | 9.63 | 69435 | 6648 | 0.89% |
| 2025-06-25 | 9.38 | 9.48 | 0.10 | 1.07% | 9.38 | 9.58 | 92351 | 8759 | 1.19% |
| 2025-06-24 | 9.33 | 9.38 | 0.00 | 0.00% | 9.15 | 9.39 | 102846 | 9570 | 1.32% |
| 2025-06-23 | 9.71 | 9.82 | 0.10 | 1.03% | 9.67 | 9.82 | 92127 | 8998 | 1.19% |
| 2025-06-20 | 9.70 | 9.72 | 0.02 | 0.21% | 9.68 | 9.75 | 45924 | 4469 | 0.59% |
| 2025-06-19 | 9.70 | 9.70 | -0.02 | -0.21% | 9.63 | 9.74 | 59481 | 5758 | 0.77% |
| 2025-06-18 | 9.76 | 9.72 | -0.04 | -0.41% | 9.68 | 9.90 | 62875 | 6130 | 0.81% |
| 2025-06-17 | 9.66 | 9.76 | 0.10 | 1.04% | 9.65 | 9.87 | 79394 | 7742 | 1.02% |
| 2025-06-16 | 9.68 | 9.66 | -0.04 | -0.41% | 9.62 | 9.70 | 48934 | 4727 | 0.63% |
| 2025-06-13 | 9.69 | 9.70 | -0.01 | -0.10% | 9.66 | 9.76 | 70711 | 6863 | 0.91% |
| 2025-06-12 | 9.75 | 9.71 | -0.03 | -0.31% | 9.68 | 9.76 | 47245 | 4583 | 0.61% |
| 2025-06-11 | 9.73 | 9.74 | 0.02 | 0.21% | 9.69 | 9.77 | 43302 | 4221 | 0.56% |
| 2025-06-10 | 9.77 | 9.72 | -0.02 | -0.21% | 9.65 | 9.79 | 71982 | 7003 | 0.93% |
| 2025-06-09 | 9.71 | 9.74 | 0.04 | 0.41% | 9.70 | 9.76 | 54895 | 5343 | 0.71% |
| 2025-06-06 | 9.67 | 9.70 | 0.03 | 0.31% | 9.66 | 9.73 | 47741 | 4625 | 0.61% |
| 2025-06-05 | 9.69 | 9.67 | -0.02 | -0.21% | 9.65 | 9.70 | 52849 | 5109 | 0.68% |
| 2025-06-04 | 9.67 | 9.69 | 0.01 | 0.10% | 9.65 | 9.70 | 45996 | 4448 | 0.59% |
| 2025-06-03 | 9.69 | 9.68 | -0.02 | -0.21% | 9.65 | 9.71 | 56723 | 5488 | 0.73% |
| 2025-05-30 | 9.69 | 9.70 | 0.00 | 0.00% | 9.66 | 9.82 | 58616 | 5702 | 0.75% |
| 2025-05-29 | 9.71 | 9.70 | -0.02 | -0.21% | 9.65 | 9.73 | 54710 | 5304 | 0.70% |
| 2025-05-28 | 9.75 | 9.72 | -0.02 | -0.21% | 9.71 | 9.76 | 31083 | 3024 | 0.40% |
| 2025-05-27 | 9.70 | 9.74 | 0.02 | 0.21% | 9.66 | 9.75 | 44391 | 4308 | 0.57% |
| 2025-05-26 | 9.74 | 9.72 | 0.00 | 0.00% | 9.65 | 9.75 | 44110 | 4282 | 0.57% |
| 2025-05-23 | 9.75 | 9.72 | -0.01 | -0.10% | 9.71 | 9.81 | 59725 | 5828 | 0.77% |
| 2025-05-22 | 9.76 | 9.73 | -0.04 | -0.41% | 9.70 | 9.78 | 54363 | 5295 | 0.70% |
| 2025-05-21 | 9.79 | 9.77 | -0.02 | -0.20% | 9.76 | 9.82 | 47421 | 4636 | 0.61% |
| 2025-05-20 | 9.74 | 9.79 | 0.05 | 0.51% | 9.74 | 9.82 | 59663 | 5833 | 0.77% |
| 2025-05-19 | 9.72 | 9.74 | 0.01 | 0.10% | 9.67 | 9.76 | 40901 | 3978 | 0.53% |
| 2025-05-16 | 9.74 | 9.73 | -0.03 | -0.31% | 9.71 | 9.77 | 40994 | 3990 | 0.53% |
| 2025-05-15 | 9.75 | 9.76 | 0.01 | 0.10% | 9.72 | 9.83 | 73608 | 7194 | 0.95% |
| 2025-05-14 | 9.73 | 9.75 | 0.03 | 0.31% | 9.65 | 9.76 | 76577 | 7438 | 0.99% |
| 2025-05-13 | 9.73 | 9.72 | 0.03 | 0.31% | 9.67 | 9.75 | 91876 | 8925 | 1.18% |
| 2025-05-12 | 9.71 | 9.69 | -0.01 | -0.10% | 9.57 | 9.73 | 89288 | 8601 | 1.15% |
| 2025-05-09 | 9.76 | 9.70 | -0.06 | -0.61% | 9.67 | 9.78 | 78381 | 7604 | 1.01% |
| 2025-05-08 | 9.75 | 9.76 | 0.03 | 0.31% | 9.69 | 9.79 | 80388 | 7835 | 1.03% |
| 2025-05-07 | 9.74 | 9.73 | 0.06 | 0.62% | 9.67 | 9.80 | 90581 | 8799 | 1.17% |
| 2025-05-06 | 9.62 | 9.67 | 0.10 | 1.04% | 9.57 | 9.68 | 87130 | 8385 | 1.12% |
| 2025-04-30 | 9.73 | 9.57 | -0.19 | -1.95% | 9.56 | 9.76 | 181493 | 17530 | 2.34% |
| 2025-04-29 | 9.91 | 9.76 | -0.98 | -9.12% | 9.73 | 10.01 | 329798 | 32433 | 4.24% |
| 2025-04-28 | 10.97 | 10.74 | -0.23 | -2.10% | 10.73 | 10.98 | 55123 | 5950 | 0.71% |
| 2025-04-25 | 10.85 | 10.97 | 0.14 | 1.29% | 10.80 | 10.98 | 51991 | 5684 | 0.67% |
| 2025-04-24 | 10.80 | 10.83 | 0.05 | 0.46% | 10.73 | 10.86 | 47890 | 5177 | 0.62% |