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 | 10.46 | 10.92 | 0.49 | 4.70% | 10.44 | 11.28 | 184538 | 20140 | 9.13% |
| 2025-07-31 | 10.58 | 10.43 | -0.16 | -1.51% | 10.39 | 10.66 | 44177 | 4645 | 2.19% |
| 2025-07-30 | 10.61 | 10.59 | -0.02 | -0.19% | 10.42 | 10.65 | 45976 | 4843 | 2.27% |
| 2025-07-29 | 10.75 | 10.61 | -0.13 | -1.21% | 10.51 | 10.77 | 49237 | 5220 | 2.44% |
| 2025-07-28 | 10.64 | 10.74 | 0.10 | 0.94% | 10.63 | 10.78 | 43702 | 4682 | 2.16% |
| 2025-07-25 | 10.58 | 10.64 | 0.08 | 0.76% | 10.50 | 10.66 | 45105 | 4780 | 2.23% |
| 2025-07-24 | 10.55 | 10.56 | 0.06 | 0.57% | 10.50 | 10.64 | 46804 | 4947 | 2.32% |
| 2025-07-23 | 10.54 | 10.50 | -0.08 | -0.76% | 10.48 | 10.66 | 56145 | 5916 | 2.78% |
| 2025-07-22 | 10.73 | 10.58 | -0.08 | -0.75% | 10.52 | 10.74 | 44631 | 4730 | 2.21% |
| 2025-07-21 | 10.57 | 10.66 | 0.11 | 1.04% | 10.55 | 10.70 | 44700 | 4758 | 2.21% |
| 2025-07-18 | 10.57 | 10.55 | 0.01 | 0.09% | 10.39 | 10.58 | 47389 | 4965 | 2.34% |
| 2025-07-17 | 10.61 | 10.54 | -0.06 | -0.57% | 10.49 | 10.63 | 46928 | 4951 | 2.32% |
| 2025-07-16 | 10.40 | 10.60 | 0.16 | 1.53% | 10.40 | 10.86 | 61044 | 6475 | 3.02% |
| 2025-07-15 | 10.60 | 10.44 | -0.18 | -1.69% | 10.31 | 10.66 | 64524 | 6758 | 3.19% |
| 2025-07-14 | 10.36 | 10.62 | 0.26 | 2.51% | 10.33 | 10.75 | 94642 | 10005 | 4.68% |
| 2025-07-11 | 10.37 | 10.36 | 0.02 | 0.19% | 10.22 | 10.39 | 37142 | 3836 | 1.84% |
| 2025-07-10 | 10.43 | 10.42 | -0.01 | -0.10% | 10.35 | 10.50 | 46306 | 4824 | 2.29% |
| 2025-07-09 | 10.51 | 10.43 | -0.04 | -0.38% | 10.40 | 10.53 | 44552 | 4661 | 2.20% |
| 2025-07-08 | 10.46 | 10.47 | 0.03 | 0.29% | 10.41 | 10.57 | 45278 | 4739 | 2.24% |
| 2025-07-07 | 10.30 | 10.44 | 0.14 | 1.36% | 10.27 | 10.46 | 49794 | 5178 | 2.46% |
| 2025-07-04 | 10.51 | 10.30 | -0.20 | -1.90% | 10.27 | 10.54 | 47161 | 4884 | 2.33% |
| 2025-07-03 | 10.55 | 10.50 | -0.05 | -0.47% | 10.42 | 10.65 | 55862 | 5865 | 2.76% |
| 2025-07-02 | 10.50 | 10.55 | 0.11 | 1.05% | 10.38 | 10.62 | 74676 | 7857 | 3.69% |
| 2025-07-01 | 10.41 | 10.44 | 0.06 | 0.58% | 10.36 | 10.58 | 72172 | 7546 | 3.57% |
| 2025-06-30 | 10.21 | 10.38 | 0.23 | 2.27% | 10.16 | 10.45 | 72617 | 7502 | 3.59% |
| 2025-06-27 | 10.12 | 10.15 | 0.03 | 0.30% | 10.09 | 10.20 | 36066 | 3654 | 1.78% |
| 2025-06-26 | 10.20 | 10.12 | -0.10 | -0.98% | 10.09 | 10.25 | 44566 | 4529 | 2.20% |
| 2025-06-25 | 10.26 | 10.22 | 0.00 | 0.00% | 10.14 | 10.37 | 55492 | 5677 | 2.74% |
| 2025-06-24 | 9.99 | 10.22 | 0.30 | 3.02% | 9.89 | 10.22 | 53811 | 5461 | 2.66% |
| 2025-06-23 | 9.63 | 9.92 | 0.21 | 2.16% | 9.58 | 9.95 | 42913 | 4221 | 2.12% |
| 2025-06-20 | 9.86 | 9.71 | -0.20 | -2.02% | 9.69 | 10.00 | 47783 | 4684 | 2.36% |
| 2025-06-19 | 10.10 | 9.91 | -0.24 | -2.36% | 9.87 | 10.19 | 45981 | 4594 | 2.27% |
| 2025-06-18 | 10.19 | 10.15 | -0.10 | -0.98% | 9.99 | 10.32 | 50579 | 5110 | 2.50% |
| 2025-06-17 | 10.44 | 10.25 | -0.21 | -2.01% | 10.19 | 10.50 | 56106 | 5766 | 2.78% |
| 2025-06-16 | 10.15 | 10.46 | 0.25 | 2.45% | 10.15 | 10.51 | 101511 | 10494 | 5.02% |
| 2025-06-13 | 10.47 | 10.21 | -0.30 | -2.85% | 10.13 | 10.47 | 77483 | 7951 | 3.83% |
| 2025-06-12 | 10.42 | 10.51 | 0.11 | 1.06% | 10.33 | 10.64 | 105385 | 11037 | 5.21% |
| 2025-06-11 | 10.32 | 10.40 | 0.14 | 1.36% | 10.24 | 10.50 | 84703 | 8792 | 4.19% |
| 2025-06-10 | 10.43 | 10.26 | -0.13 | -1.25% | 10.11 | 10.45 | 96189 | 9887 | 4.76% |
| 2025-06-09 | 10.37 | 10.39 | 0.12 | 1.17% | 10.27 | 10.50 | 81010 | 8383 | 4.01% |
| 2025-06-06 | 10.37 | 10.27 | -0.09 | -0.87% | 10.23 | 10.46 | 65228 | 6720 | 3.23% |
| 2025-06-05 | 10.39 | 10.36 | -0.05 | -0.48% | 10.20 | 10.48 | 103435 | 10695 | 5.12% |
| 2025-06-04 | 10.12 | 10.41 | 0.29 | 2.87% | 10.08 | 10.60 | 191080 | 19837 | 9.45% |
| 2025-06-03 | 9.85 | 10.12 | 0.27 | 2.74% | 9.80 | 10.16 | 89719 | 9003 | 4.44% |
| 2025-05-30 | 10.08 | 9.85 | -0.24 | -2.38% | 9.77 | 10.11 | 90670 | 8956 | 4.48% |
| 2025-05-29 | 9.97 | 10.09 | 0.09 | 0.90% | 9.93 | 10.14 | 92521 | 9338 | 4.58% |
| 2025-05-28 | 10.00 | 10.00 | -0.07 | -0.70% | 9.95 | 10.15 | 93173 | 9359 | 4.61% |
| 2025-05-27 | 9.96 | 10.07 | 0.11 | 1.10% | 9.77 | 10.07 | 111070 | 11072 | 5.49% |
| 2025-05-26 | 9.85 | 9.96 | 0.07 | 0.71% | 9.84 | 10.05 | 91743 | 9116 | 4.54% |
| 2025-05-23 | 10.10 | 9.89 | -0.21 | -2.08% | 9.89 | 10.24 | 140211 | 14105 | 6.94% |
| 2025-05-22 | 10.11 | 10.10 | -0.10 | -0.98% | 10.05 | 10.28 | 121513 | 12335 | 6.01% |
| 2025-05-21 | 10.30 | 10.20 | -0.13 | -1.26% | 10.09 | 10.35 | 137907 | 14030 | 6.82% |
| 2025-05-20 | 10.40 | 10.33 | -0.07 | -0.67% | 10.07 | 10.43 | 198383 | 20324 | 9.81% |
| 2025-05-19 | 10.89 | 10.40 | -0.35 | -3.26% | 10.11 | 10.98 | 257700 | 26808 | 12.75% |
| 2025-05-16 | 10.77 | 10.75 | -0.19 | -1.74% | 10.58 | 11.07 | 288585 | 31327 | 14.27% |
| 2025-05-15 | 11.26 | 10.94 | -0.43 | -3.78% | 10.70 | 11.70 | 387256 | 42935 | 19.15% |
| 2025-05-14 | 11.20 | 11.37 | -0.31 | -2.65% | 11.11 | 11.98 | 526795 | 60714 | 26.06% |
| 2025-05-13 | 10.50 | 11.68 | 1.06 | 9.98% | 10.47 | 11.68 | 601613 | 67517 | 29.76% |
| 2025-05-12 | 10.88 | 10.62 | -0.86 | -7.49% | 10.44 | 11.18 | 468925 | 50131 | 23.19% |
| 2025-05-09 | 11.48 | 11.48 | 1.04 | 9.96% | 11.01 | 11.48 | 331715 | 38003 | 16.41% |
| 2025-05-08 | 9.49 | 10.44 | 0.95 | 10.01% | 9.46 | 10.44 | 227633 | 23467 | 11.26% |
| 2025-05-07 | 9.53 | 9.49 | 0.01 | 0.11% | 9.26 | 9.72 | 61786 | 5884 | 3.06% |
| 2025-05-06 | 9.42 | 9.48 | 0.15 | 1.61% | 9.39 | 9.55 | 60924 | 5777 | 3.01% |
| 2025-04-30 | 9.31 | 9.33 | 0.08 | 0.86% | 9.25 | 9.47 | 44036 | 4124 | 2.18% |
| 2025-04-29 | 8.95 | 9.25 | 0.27 | 3.01% | 8.86 | 9.30 | 41669 | 3825 | 2.06% |
| 2025-04-28 | 8.80 | 8.98 | 0.14 | 1.58% | 8.77 | 9.03 | 51898 | 4621 | 2.57% |
| 2025-04-25 | 8.88 | 8.84 | 0.05 | 0.57% | 8.77 | 8.89 | 18573 | 1641 | 0.92% |
| 2025-04-24 | 8.90 | 8.79 | -0.11 | -1.24% | 8.72 | 8.97 | 26806 | 2371 | 1.33% |