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 | 11.35 | 11.70 | 0.38 | 3.36% | 11.30 | 12.21 | 186212 | 21887 | 5.14% |
| 2025-07-31 | 11.36 | 11.32 | -0.23 | -1.99% | 11.28 | 11.69 | 97184 | 11079 | 2.68% |
| 2025-07-30 | 11.15 | 11.55 | 0.40 | 3.59% | 11.05 | 11.91 | 220548 | 25407 | 6.09% |
| 2025-07-29 | 11.19 | 11.15 | -0.03 | -0.27% | 11.06 | 11.19 | 46255 | 5139 | 1.28% |
| 2025-07-28 | 11.23 | 11.18 | -0.04 | -0.36% | 11.11 | 11.27 | 46803 | 5227 | 1.29% |
| 2025-07-25 | 11.29 | 11.22 | -0.07 | -0.62% | 11.11 | 11.35 | 79649 | 8948 | 2.20% |
| 2025-07-24 | 11.05 | 11.29 | 0.26 | 2.36% | 11.02 | 11.32 | 97830 | 10979 | 2.70% |
| 2025-07-23 | 11.00 | 11.03 | 0.04 | 0.36% | 10.96 | 11.19 | 73134 | 8096 | 2.02% |
| 2025-07-22 | 11.10 | 10.99 | -0.10 | -0.90% | 10.92 | 11.10 | 56491 | 6209 | 1.56% |
| 2025-07-21 | 10.97 | 11.09 | 0.10 | 0.91% | 10.97 | 11.15 | 51105 | 5665 | 1.41% |
| 2025-07-18 | 11.05 | 10.99 | -0.01 | -0.09% | 10.86 | 11.07 | 49326 | 5397 | 1.36% |
| 2025-07-17 | 11.00 | 11.00 | -0.02 | -0.18% | 10.91 | 11.09 | 40834 | 4487 | 1.13% |
| 2025-07-16 | 10.86 | 11.02 | 0.19 | 1.75% | 10.80 | 11.05 | 51495 | 5643 | 1.42% |
| 2025-07-15 | 11.02 | 10.83 | -0.18 | -1.63% | 10.68 | 11.07 | 66308 | 7171 | 1.83% |
| 2025-07-14 | 10.91 | 11.01 | 0.07 | 0.64% | 10.90 | 11.14 | 51261 | 5667 | 1.41% |
| 2025-07-11 | 11.07 | 10.94 | -0.11 | -1.00% | 10.86 | 11.11 | 61556 | 6740 | 1.70% |
| 2025-07-10 | 11.00 | 11.05 | 0.04 | 0.36% | 10.97 | 11.13 | 46312 | 5109 | 1.28% |
| 2025-07-09 | 11.15 | 11.01 | -0.13 | -1.17% | 10.99 | 11.26 | 76834 | 8517 | 2.12% |
| 2025-07-08 | 11.21 | 11.14 | -0.07 | -0.62% | 11.12 | 11.46 | 91853 | 10309 | 2.53% |
| 2025-07-07 | 10.94 | 11.21 | 0.07 | 0.63% | 10.94 | 11.21 | 81162 | 9005 | 2.24% |
| 2025-07-04 | 11.11 | 11.14 | 0.23 | 2.11% | 11.02 | 11.47 | 155967 | 17543 | 4.30% |
| 2025-07-03 | 10.82 | 10.91 | 0.04 | 0.37% | 10.77 | 10.93 | 50077 | 5442 | 1.38% |
| 2025-07-02 | 10.78 | 10.87 | 0.17 | 1.59% | 10.71 | 10.94 | 87928 | 9541 | 2.43% |
| 2025-07-01 | 10.75 | 10.70 | -0.04 | -0.37% | 10.62 | 10.77 | 47248 | 5055 | 1.30% |
| 2025-06-30 | 10.77 | 10.74 | -0.04 | -0.37% | 10.66 | 10.81 | 48453 | 5192 | 1.34% |
| 2025-06-27 | 10.58 | 10.78 | 0.20 | 1.89% | 10.58 | 10.95 | 75203 | 8127 | 2.08% |
| 2025-06-26 | 10.73 | 10.58 | -0.15 | -1.40% | 10.55 | 10.81 | 60121 | 6404 | 1.66% |
| 2025-06-25 | 10.62 | 10.73 | 0.05 | 0.47% | 10.61 | 10.80 | 50595 | 5407 | 1.40% |
| 2025-06-24 | 10.63 | 10.68 | 0.05 | 0.47% | 10.56 | 10.69 | 59681 | 6355 | 1.65% |
| 2025-06-23 | 10.47 | 10.63 | 0.24 | 2.31% | 10.45 | 10.65 | 56697 | 5975 | 1.56% |
| 2025-06-20 | 10.40 | 10.39 | -0.04 | -0.38% | 10.28 | 10.46 | 55730 | 5778 | 1.54% |
| 2025-06-19 | 10.94 | 10.43 | -0.58 | -5.27% | 10.40 | 11.05 | 105190 | 11190 | 2.90% |
| 2025-06-18 | 11.14 | 11.01 | -0.29 | -2.57% | 10.87 | 11.28 | 118779 | 13110 | 3.28% |
| 2025-06-17 | 11.49 | 11.30 | -0.20 | -1.74% | 11.14 | 11.57 | 165421 | 18741 | 4.56% |
| 2025-06-16 | 11.43 | 11.50 | 0.05 | 0.44% | 11.21 | 11.65 | 176396 | 20148 | 4.87% |
| 2025-06-13 | 11.01 | 11.45 | 0.34 | 3.06% | 10.85 | 11.93 | 299094 | 34232 | 8.25% |
| 2025-06-12 | 11.28 | 11.11 | -0.23 | -2.03% | 11.02 | 11.34 | 170913 | 19024 | 4.72% |
| 2025-06-11 | 11.29 | 11.34 | 0.44 | 4.04% | 11.01 | 11.99 | 311274 | 35534 | 8.59% |
| 2025-06-10 | 10.54 | 10.90 | 0.22 | 2.06% | 10.42 | 10.95 | 166013 | 17786 | 4.58% |
| 2025-06-09 | 10.39 | 10.68 | 0.30 | 2.89% | 10.33 | 10.87 | 114723 | 12199 | 3.17% |
| 2025-06-06 | 10.37 | 10.38 | -0.02 | -0.19% | 10.30 | 10.45 | 40432 | 4187 | 1.12% |
| 2025-06-05 | 10.40 | 10.40 | -0.02 | -0.19% | 10.35 | 10.54 | 61780 | 6442 | 1.70% |
| 2025-06-04 | 10.57 | 10.42 | -0.12 | -1.14% | 10.28 | 10.64 | 72545 | 7525 | 2.00% |
| 2025-06-03 | 10.34 | 10.54 | 0.12 | 1.15% | 10.32 | 10.73 | 86388 | 9150 | 2.38% |
| 2025-05-30 | 10.51 | 10.42 | -0.13 | -1.23% | 10.38 | 10.59 | 63908 | 6669 | 1.76% |
| 2025-05-29 | 10.05 | 10.55 | 0.50 | 4.98% | 10.05 | 10.58 | 146634 | 15293 | 4.05% |
| 2025-05-28 | 10.13 | 10.05 | -0.10 | -0.99% | 10.02 | 10.23 | 41555 | 4210 | 1.15% |
| 2025-05-27 | 10.01 | 10.15 | 0.13 | 1.30% | 9.96 | 10.20 | 47731 | 4816 | 1.32% |
| 2025-05-26 | 9.92 | 10.02 | 0.06 | 0.60% | 9.92 | 10.08 | 42189 | 4222 | 1.16% |
| 2025-05-23 | 10.20 | 9.96 | -0.25 | -2.45% | 9.93 | 10.22 | 87971 | 8852 | 2.43% |
| 2025-05-22 | 10.30 | 10.21 | -0.08 | -0.78% | 10.16 | 10.39 | 56068 | 5749 | 1.55% |
| 2025-05-21 | 10.55 | 10.29 | -0.26 | -2.46% | 10.29 | 10.55 | 79881 | 8283 | 2.20% |
| 2025-05-20 | 10.51 | 10.55 | 0.00 | 0.00% | 10.37 | 10.59 | 80312 | 8401 | 2.22% |
| 2025-05-19 | 10.60 | 10.55 | -0.05 | -0.47% | 10.42 | 10.63 | 89918 | 9461 | 2.48% |
| 2025-05-16 | 10.74 | 10.60 | -0.25 | -2.30% | 10.54 | 10.79 | 129289 | 13705 | 3.57% |
| 2025-05-15 | 10.70 | 10.85 | 0.13 | 1.21% | 10.54 | 10.96 | 255213 | 27491 | 7.04% |
| 2025-05-14 | 10.29 | 10.72 | 0.40 | 3.88% | 10.16 | 10.75 | 216752 | 22823 | 5.98% |
| 2025-05-13 | 10.38 | 10.32 | 0.04 | 0.39% | 10.20 | 10.62 | 109328 | 11315 | 3.02% |
| 2025-05-12 | 10.22 | 10.28 | 0.16 | 1.58% | 10.09 | 10.32 | 83399 | 8515 | 2.30% |
| 2025-05-09 | 10.34 | 10.12 | -0.15 | -1.46% | 10.04 | 10.36 | 68263 | 6931 | 1.88% |
| 2025-05-08 | 10.14 | 10.27 | 0.08 | 0.79% | 10.02 | 10.31 | 84515 | 8651 | 2.33% |
| 2025-05-07 | 10.23 | 10.19 | 0.03 | 0.30% | 10.13 | 10.50 | 124712 | 12850 | 3.44% |
| 2025-05-06 | 9.98 | 10.16 | 0.22 | 2.21% | 9.95 | 10.17 | 120817 | 12189 | 3.33% |
| 2025-04-30 | 10.61 | 9.94 | -0.48 | -4.61% | 9.94 | 10.65 | 220517 | 22288 | 6.08% |
| 2025-04-29 | 10.68 | 10.42 | -0.25 | -2.34% | 10.34 | 10.74 | 195209 | 20501 | 5.39% |
| 2025-04-28 | 10.78 | 10.67 | -0.62 | -5.49% | 10.61 | 11.11 | 363446 | 39185 | 10.03% |
| 2025-04-25 | 10.24 | 11.29 | 1.03 | 10.04% | 10.15 | 11.29 | 448738 | 49984 | 12.38% |
| 2025-04-24 | 10.39 | 10.26 | -0.14 | -1.35% | 10.20 | 10.51 | 113571 | 11726 | 3.13% |