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 | 10.80 | 10.92 | 0.18 | 1.68% | 10.74 | 11.00 | 79312 | 8637 | 2.50% |
| 2025-07-31 | 10.87 | 10.74 | -0.18 | -1.65% | 10.72 | 11.06 | 83101 | 9039 | 2.62% |
| 2025-07-30 | 11.19 | 10.92 | -0.27 | -2.41% | 10.79 | 11.20 | 119078 | 13034 | 3.76% |
| 2025-07-29 | 11.26 | 11.19 | -0.16 | -1.41% | 11.10 | 11.43 | 95906 | 10766 | 3.03% |
| 2025-07-28 | 11.22 | 11.35 | 0.08 | 0.71% | 11.15 | 11.36 | 81513 | 9180 | 2.57% |
| 2025-07-25 | 11.32 | 11.27 | -0.04 | -0.35% | 11.20 | 11.42 | 83332 | 9398 | 2.63% |
| 2025-07-24 | 11.06 | 11.31 | 0.21 | 1.89% | 11.05 | 11.43 | 116338 | 13113 | 3.67% |
| 2025-07-23 | 11.20 | 11.10 | -0.15 | -1.33% | 11.03 | 11.27 | 102352 | 11409 | 3.23% |
| 2025-07-22 | 11.20 | 11.25 | 0.06 | 0.54% | 11.16 | 11.36 | 138781 | 15616 | 4.38% |
| 2025-07-21 | 10.99 | 11.19 | 0.18 | 1.63% | 10.97 | 11.21 | 86052 | 9558 | 2.71% |
| 2025-07-18 | 11.15 | 11.01 | -0.12 | -1.08% | 10.99 | 11.21 | 89190 | 9883 | 2.81% |
| 2025-07-17 | 10.87 | 11.13 | 0.20 | 1.83% | 10.83 | 11.19 | 106446 | 11749 | 3.36% |
| 2025-07-16 | 10.99 | 10.93 | -0.02 | -0.18% | 10.87 | 11.06 | 77757 | 8515 | 2.45% |
| 2025-07-15 | 11.29 | 10.95 | -0.33 | -2.93% | 10.84 | 11.32 | 164616 | 18118 | 5.19% |
| 2025-07-14 | 11.25 | 11.28 | 0.01 | 0.09% | 11.20 | 11.42 | 106426 | 12002 | 3.36% |
| 2025-07-11 | 11.32 | 11.27 | -0.09 | -0.79% | 11.12 | 11.45 | 136532 | 15381 | 4.31% |
| 2025-07-10 | 11.47 | 11.36 | -0.04 | -0.35% | 11.25 | 11.68 | 132066 | 15012 | 4.17% |
| 2025-07-09 | 11.59 | 11.40 | -0.10 | -0.87% | 11.33 | 11.83 | 219068 | 25233 | 6.91% |
| 2025-07-08 | 11.20 | 11.50 | 0.34 | 3.05% | 11.04 | 11.88 | 252665 | 29086 | 7.97% |
| 2025-07-07 | 10.86 | 11.16 | 0.07 | 0.63% | 10.80 | 11.42 | 159263 | 17665 | 5.02% |
| 2025-07-04 | 11.37 | 11.09 | -0.28 | -2.46% | 10.90 | 11.50 | 252124 | 28041 | 7.95% |
| 2025-07-03 | 11.30 | 11.37 | 0.10 | 0.89% | 11.05 | 11.61 | 244157 | 27456 | 7.70% |
| 2025-07-02 | 10.83 | 11.27 | 0.38 | 3.49% | 10.70 | 11.50 | 317224 | 35473 | 10.01% |
| 2025-07-01 | 10.91 | 10.89 | 0.02 | 0.18% | 10.56 | 10.95 | 147504 | 15833 | 4.65% |
| 2025-06-30 | 11.13 | 10.87 | -0.13 | -1.18% | 10.80 | 11.18 | 179610 | 19540 | 5.67% |
| 2025-06-27 | 11.04 | 11.00 | 0.05 | 0.46% | 10.95 | 11.47 | 241498 | 26830 | 7.62% |
| 2025-06-26 | 10.80 | 10.95 | 0.25 | 2.34% | 10.72 | 11.29 | 296482 | 32750 | 9.35% |
| 2025-06-25 | 10.69 | 10.70 | -0.09 | -0.83% | 10.48 | 11.07 | 266177 | 28511 | 8.40% |
| 2025-06-24 | 10.19 | 10.79 | 0.55 | 5.37% | 10.19 | 10.84 | 323351 | 34246 | 10.20% |
| 2025-06-23 | 10.12 | 10.24 | 0.23 | 2.30% | 9.85 | 10.30 | 188879 | 19227 | 5.96% |
| 2025-06-20 | 9.96 | 10.01 | 0.09 | 0.91% | 9.80 | 10.20 | 132574 | 13346 | 4.18% |
| 2025-06-19 | 9.95 | 9.92 | -0.06 | -0.60% | 9.86 | 10.10 | 87218 | 8697 | 2.75% |
| 2025-06-18 | 9.99 | 9.98 | -0.04 | -0.40% | 9.81 | 10.01 | 55908 | 5533 | 1.76% |
| 2025-06-17 | 9.98 | 10.02 | 0.04 | 0.40% | 9.93 | 10.12 | 55090 | 5516 | 1.74% |
| 2025-06-16 | 9.94 | 9.98 | -0.02 | -0.20% | 9.94 | 10.09 | 44334 | 4439 | 1.40% |
| 2025-06-13 | 10.12 | 10.00 | -0.08 | -0.79% | 9.97 | 10.16 | 67933 | 6823 | 2.14% |
| 2025-06-12 | 10.25 | 10.24 | -0.02 | -0.19% | 10.17 | 10.33 | 70919 | 7271 | 2.24% |
| 2025-06-11 | 10.18 | 10.26 | 0.08 | 0.79% | 10.16 | 10.35 | 91364 | 9382 | 2.88% |
| 2025-06-10 | 10.22 | 10.18 | -0.05 | -0.49% | 10.05 | 10.29 | 93154 | 9476 | 2.94% |
| 2025-06-09 | 10.33 | 10.23 | -0.09 | -0.87% | 10.20 | 10.40 | 105289 | 10805 | 3.32% |
| 2025-06-06 | 9.99 | 10.32 | 0.35 | 3.51% | 9.94 | 10.43 | 177611 | 18166 | 5.60% |
| 2025-06-05 | 9.94 | 9.97 | 0.07 | 0.71% | 9.84 | 10.11 | 73050 | 7290 | 2.30% |
| 2025-06-04 | 9.66 | 9.90 | 0.18 | 1.85% | 9.66 | 9.94 | 62488 | 6173 | 1.97% |
| 2025-06-03 | 9.58 | 9.72 | 0.10 | 1.04% | 9.58 | 9.78 | 53043 | 5153 | 1.67% |
| 2025-05-30 | 9.87 | 9.62 | -0.25 | -2.53% | 9.62 | 9.87 | 68895 | 6661 | 2.17% |
| 2025-05-29 | 9.77 | 9.87 | 0.08 | 0.82% | 9.77 | 9.93 | 60674 | 5982 | 1.91% |
| 2025-05-28 | 9.98 | 9.79 | -0.16 | -1.61% | 9.75 | 10.04 | 75152 | 7404 | 2.37% |
| 2025-05-27 | 9.96 | 9.95 | 0.01 | 0.10% | 9.84 | 9.99 | 60324 | 5975 | 1.90% |
| 2025-05-26 | 10.05 | 9.94 | -0.01 | -0.10% | 9.84 | 10.07 | 80777 | 8046 | 2.55% |
| 2025-05-23 | 9.84 | 9.95 | 0.09 | 0.91% | 9.82 | 10.32 | 158921 | 16050 | 5.01% |
| 2025-05-22 | 9.97 | 9.86 | -0.16 | -1.60% | 9.83 | 10.11 | 67278 | 6684 | 2.12% |
| 2025-05-21 | 10.13 | 10.02 | -0.10 | -0.99% | 9.90 | 10.18 | 60189 | 6023 | 1.90% |
| 2025-05-20 | 9.95 | 10.12 | 0.15 | 1.50% | 9.88 | 10.16 | 55713 | 5571 | 1.76% |
| 2025-05-19 | 10.01 | 9.97 | -0.04 | -0.40% | 9.81 | 10.01 | 48480 | 4806 | 1.53% |
| 2025-05-16 | 9.81 | 10.01 | 0.13 | 1.32% | 9.81 | 10.15 | 66343 | 6653 | 2.09% |
| 2025-05-15 | 9.90 | 9.88 | -0.01 | -0.10% | 9.73 | 10.00 | 71440 | 7037 | 2.25% |
| 2025-05-14 | 9.98 | 9.89 | -0.07 | -0.70% | 9.87 | 9.98 | 62022 | 6149 | 1.96% |
| 2025-05-13 | 10.05 | 9.96 | -0.07 | -0.70% | 9.91 | 10.08 | 51825 | 5171 | 1.64% |
| 2025-05-12 | 9.92 | 10.03 | 0.21 | 2.14% | 9.84 | 10.10 | 81689 | 8155 | 2.58% |
| 2025-05-09 | 9.88 | 9.82 | -0.08 | -0.81% | 9.72 | 9.88 | 53251 | 5209 | 1.68% |
| 2025-05-08 | 9.68 | 9.90 | 0.17 | 1.75% | 9.66 | 9.90 | 57955 | 5706 | 1.83% |
| 2025-05-07 | 9.71 | 9.73 | 0.03 | 0.31% | 9.60 | 9.79 | 67171 | 6511 | 2.12% |
| 2025-05-06 | 9.44 | 9.70 | 0.31 | 3.30% | 9.44 | 9.71 | 78392 | 7537 | 2.47% |
| 2025-04-30 | 9.34 | 9.39 | 0.02 | 0.21% | 9.34 | 9.48 | 55252 | 5204 | 1.74% |
| 2025-04-29 | 9.35 | 9.37 | 0.04 | 0.43% | 9.34 | 9.48 | 74085 | 6965 | 2.34% |
| 2025-04-28 | 9.37 | 9.33 | 0.19 | 2.08% | 9.31 | 9.54 | 137373 | 12910 | 4.33% |
| 2025-04-25 | 9.09 | 9.14 | 0.02 | 0.22% | 9.03 | 9.20 | 45526 | 4154 | 1.44% |
| 2025-04-24 | 9.24 | 9.12 | -0.13 | -1.41% | 9.03 | 9.24 | 54913 | 5008 | 1.73% |