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 | 10.60 | 10.62 | 0.02 | 0.19% | 10.56 | 10.67 | 30540 | 3238 | 1.30% |
| 2025-07-31 | 10.75 | 10.60 | -0.20 | -1.85% | 10.60 | 10.87 | 52677 | 5639 | 2.24% |
| 2025-07-30 | 10.74 | 10.80 | -0.06 | -0.55% | 10.62 | 10.87 | 66763 | 7175 | 2.84% |
| 2025-07-29 | 10.99 | 10.86 | -0.10 | -0.91% | 10.73 | 11.05 | 62844 | 6814 | 2.67% |
| 2025-07-28 | 10.93 | 10.96 | 0.03 | 0.27% | 10.91 | 11.05 | 46514 | 5104 | 1.98% |
| 2025-07-25 | 10.97 | 10.93 | -0.02 | -0.18% | 10.90 | 11.01 | 43653 | 4782 | 1.86% |
| 2025-07-24 | 10.81 | 10.95 | 0.14 | 1.30% | 10.81 | 10.95 | 61545 | 6718 | 2.62% |
| 2025-07-23 | 10.95 | 10.81 | -0.14 | -1.28% | 10.81 | 10.96 | 55197 | 6010 | 2.35% |
| 2025-07-22 | 10.94 | 10.95 | 0.01 | 0.09% | 10.83 | 10.95 | 57459 | 6252 | 2.44% |
| 2025-07-21 | 10.88 | 10.94 | 0.02 | 0.18% | 10.87 | 10.97 | 53766 | 5875 | 2.29% |
| 2025-07-18 | 11.13 | 10.92 | -0.12 | -1.09% | 10.85 | 11.15 | 70206 | 7672 | 2.98% |
| 2025-07-17 | 10.99 | 11.04 | 0.06 | 0.55% | 10.97 | 11.20 | 81519 | 9025 | 3.47% |
| 2025-07-16 | 10.88 | 10.98 | 0.10 | 0.92% | 10.82 | 11.03 | 76531 | 8379 | 3.25% |
| 2025-07-15 | 10.94 | 10.88 | -0.04 | -0.37% | 10.69 | 11.00 | 85184 | 9211 | 3.62% |
| 2025-07-14 | 10.85 | 10.92 | 0.02 | 0.18% | 10.81 | 10.94 | 58981 | 6420 | 2.51% |
| 2025-07-11 | 10.95 | 10.90 | -0.04 | -0.37% | 10.76 | 11.00 | 105850 | 11499 | 4.50% |
| 2025-07-10 | 11.15 | 10.94 | -0.39 | -3.44% | 10.88 | 11.28 | 178420 | 19689 | 7.59% |
| 2025-07-09 | 11.33 | 11.33 | -0.01 | -0.09% | 11.20 | 12.23 | 296917 | 34313 | 12.62% |
| 2025-07-08 | 11.36 | 11.34 | -0.03 | -0.26% | 11.17 | 11.60 | 151836 | 17196 | 6.46% |
| 2025-07-07 | 11.34 | 11.37 | 0.07 | 0.62% | 11.15 | 11.45 | 178701 | 20210 | 7.60% |
| 2025-07-04 | 11.06 | 11.30 | 0.23 | 2.08% | 10.76 | 11.30 | 166099 | 18347 | 7.06% |
| 2025-07-03 | 10.98 | 11.07 | 0.09 | 0.82% | 10.91 | 11.08 | 80572 | 8857 | 3.43% |
| 2025-07-02 | 10.98 | 10.98 | 0.00 | 0.00% | 10.88 | 11.10 | 81015 | 8904 | 3.44% |
| 2025-07-01 | 11.00 | 10.98 | 0.01 | 0.09% | 10.79 | 11.01 | 65336 | 7127 | 2.78% |
| 2025-06-30 | 10.90 | 10.97 | 0.08 | 0.73% | 10.84 | 10.98 | 50271 | 5496 | 2.14% |
| 2025-06-27 | 10.80 | 10.89 | 0.07 | 0.65% | 10.79 | 10.93 | 71446 | 7764 | 3.04% |
| 2025-06-26 | 10.85 | 10.82 | -0.03 | -0.28% | 10.78 | 11.00 | 87823 | 9543 | 3.73% |
| 2025-06-25 | 10.96 | 10.85 | 0.01 | 0.09% | 10.68 | 11.06 | 90493 | 9809 | 3.85% |
| 2025-06-24 | 10.72 | 10.84 | 0.15 | 1.40% | 10.68 | 10.87 | 53927 | 5835 | 2.29% |
| 2025-06-23 | 10.57 | 10.69 | 0.04 | 0.38% | 10.53 | 10.73 | 58431 | 6243 | 2.48% |
| 2025-06-20 | 10.72 | 10.65 | -0.07 | -0.65% | 10.62 | 10.81 | 48598 | 5196 | 2.07% |
| 2025-06-19 | 10.92 | 10.72 | -0.20 | -1.83% | 10.67 | 10.96 | 71537 | 7723 | 3.04% |
| 2025-06-18 | 11.00 | 10.92 | -0.15 | -1.36% | 10.84 | 11.05 | 65810 | 7183 | 2.80% |
| 2025-06-17 | 11.21 | 11.07 | -0.10 | -0.90% | 10.94 | 11.27 | 80967 | 8954 | 3.44% |
| 2025-06-16 | 11.04 | 11.17 | 0.10 | 0.90% | 11.03 | 11.25 | 73483 | 8205 | 3.12% |
| 2025-06-13 | 11.38 | 11.07 | -0.40 | -3.49% | 10.97 | 11.48 | 142189 | 15850 | 6.05% |
| 2025-06-12 | 11.68 | 11.47 | -0.14 | -1.21% | 11.46 | 12.10 | 183802 | 21545 | 7.81% |
| 2025-06-11 | 11.65 | 11.61 | -0.10 | -0.85% | 11.57 | 11.76 | 92017 | 10713 | 3.91% |
| 2025-06-10 | 11.77 | 11.71 | 0.02 | 0.17% | 11.34 | 11.77 | 113301 | 13128 | 4.82% |
| 2025-06-09 | 11.60 | 11.69 | 0.19 | 1.65% | 11.55 | 11.73 | 86990 | 10141 | 3.70% |
| 2025-06-06 | 11.66 | 11.50 | -0.20 | -1.71% | 11.43 | 11.70 | 87562 | 10096 | 3.72% |
| 2025-06-05 | 12.00 | 11.70 | -0.32 | -2.66% | 11.63 | 12.07 | 130292 | 15326 | 5.54% |
| 2025-06-04 | 12.20 | 12.11 | -0.01 | -0.08% | 11.93 | 12.21 | 137235 | 16587 | 5.83% |
| 2025-06-03 | 11.37 | 12.12 | 0.55 | 4.75% | 11.37 | 12.22 | 227982 | 27274 | 9.69% |
| 2025-05-30 | 11.85 | 11.57 | -0.32 | -2.69% | 11.50 | 11.93 | 154140 | 17928 | 6.55% |
| 2025-05-29 | 11.93 | 11.89 | -0.16 | -1.33% | 11.60 | 12.15 | 222972 | 26626 | 9.48% |
| 2025-05-28 | 11.86 | 12.05 | 0.16 | 1.35% | 11.73 | 12.16 | 228734 | 27384 | 9.73% |
| 2025-05-27 | 11.77 | 11.89 | -0.01 | -0.08% | 11.77 | 12.16 | 177334 | 21250 | 7.54% |
| 2025-05-26 | 11.72 | 11.90 | 0.30 | 2.59% | 11.46 | 11.90 | 170260 | 19976 | 7.24% |
| 2025-05-23 | 11.90 | 11.60 | -0.45 | -3.73% | 11.57 | 12.00 | 244380 | 28703 | 10.39% |
| 2025-05-22 | 12.56 | 12.05 | -0.91 | -7.02% | 12.00 | 12.95 | 332281 | 41324 | 14.13% |
| 2025-05-21 | 13.38 | 12.96 | -0.76 | -5.54% | 12.93 | 13.98 | 431840 | 58353 | 18.36% |
| 2025-05-20 | 12.90 | 13.72 | 0.72 | 5.54% | 12.68 | 14.29 | 504620 | 68127 | 21.45% |
| 2025-05-19 | 12.52 | 13.00 | 0.07 | 0.54% | 12.44 | 13.33 | 351413 | 45823 | 14.94% |
| 2025-05-16 | 12.80 | 12.93 | -0.26 | -1.97% | 12.35 | 13.65 | 413736 | 53181 | 17.59% |
| 2025-05-15 | 12.55 | 13.19 | 0.46 | 3.61% | 12.22 | 13.88 | 509378 | 66413 | 21.66% |
| 2025-05-14 | 12.09 | 12.73 | 0.44 | 3.58% | 11.96 | 12.82 | 347666 | 43379 | 14.78% |
| 2025-05-13 | 12.32 | 12.29 | -0.03 | -0.24% | 12.23 | 12.55 | 201135 | 24868 | 8.55% |
| 2025-05-12 | 12.33 | 12.32 | 0.03 | 0.24% | 12.08 | 12.38 | 197949 | 24234 | 8.42% |
| 2025-05-09 | 12.65 | 12.29 | -0.62 | -4.80% | 12.20 | 13.04 | 292792 | 36796 | 12.45% |
| 2025-05-08 | 13.17 | 12.91 | -0.67 | -4.93% | 12.73 | 13.34 | 379546 | 49450 | 16.14% |
| 2025-05-07 | 13.18 | 13.58 | 0.41 | 3.11% | 12.85 | 13.79 | 506709 | 66824 | 21.54% |
| 2025-05-06 | 13.31 | 13.17 | -1.46 | -9.98% | 13.17 | 13.77 | 549677 | 73217 | 23.37% |
| 2025-04-30 | 15.67 | 14.63 | -1.63 | -10.02% | 14.63 | 16.30 | 450373 | 68386 | 19.15% |
| 2025-04-29 | 15.80 | 16.26 | 0.23 | 1.43% | 15.77 | 17.63 | 722447 | 123744 | 30.72% |
| 2025-04-28 | 13.42 | 16.03 | 1.18 | 7.95% | 13.37 | 16.18 | 658963 | 94672 | 28.02% |
| 2025-04-25 | 14.37 | 14.85 | -0.03 | -0.20% | 14.37 | 16.37 | 725852 | 113168 | 30.86% |
| 2025-04-24 | 13.25 | 14.88 | 1.35 | 9.98% | 12.18 | 14.88 | 675858 | 88673 | 28.74% |