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 | 11.09 | 11.34 | 0.52 | 4.81% | 11.09 | 11.55 | 159464 | 18003 | 18.95% |
| 2025-07-31 | 11.10 | 10.82 | -0.31 | -2.79% | 10.81 | 11.19 | 86947 | 9548 | 10.33% |
| 2025-07-30 | 11.00 | 11.13 | -0.06 | -0.54% | 10.95 | 11.29 | 120843 | 13452 | 14.36% |
| 2025-07-29 | 11.14 | 11.19 | 0.26 | 2.38% | 11.05 | 11.49 | 143672 | 16140 | 17.07% |
| 2025-07-28 | 10.77 | 10.93 | 0.16 | 1.49% | 10.75 | 11.05 | 61385 | 6681 | 7.29% |
| 2025-07-25 | 10.87 | 10.77 | -0.09 | -0.83% | 10.74 | 10.90 | 39659 | 4271 | 4.71% |
| 2025-07-24 | 10.84 | 10.86 | 0.06 | 0.56% | 10.71 | 10.88 | 52619 | 5684 | 6.25% |
| 2025-07-23 | 10.91 | 10.80 | -0.16 | -1.46% | 10.80 | 10.95 | 57531 | 6243 | 6.84% |
| 2025-07-22 | 11.00 | 10.96 | -0.09 | -0.81% | 10.81 | 11.05 | 72522 | 7899 | 8.62% |
| 2025-07-21 | 11.03 | 11.05 | 0.03 | 0.27% | 10.98 | 11.18 | 95088 | 10518 | 11.30% |
| 2025-07-18 | 10.84 | 11.02 | 0.32 | 2.99% | 10.82 | 11.55 | 128343 | 14234 | 15.25% |
| 2025-07-17 | 10.80 | 10.70 | -0.15 | -1.38% | 10.67 | 10.89 | 62342 | 6673 | 7.41% |
| 2025-07-16 | 10.94 | 10.85 | -0.21 | -1.90% | 10.80 | 11.15 | 100494 | 10982 | 11.94% |
| 2025-07-15 | 10.84 | 11.06 | 0.22 | 2.03% | 10.54 | 11.33 | 145681 | 15979 | 17.31% |
| 2025-07-14 | 10.81 | 10.84 | 0.02 | 0.18% | 10.68 | 10.94 | 49120 | 5308 | 5.84% |
| 2025-07-11 | 10.78 | 10.82 | -0.07 | -0.64% | 10.68 | 11.03 | 58742 | 6345 | 6.98% |
| 2025-07-10 | 10.71 | 10.89 | 0.14 | 1.30% | 10.51 | 10.92 | 73183 | 7850 | 8.70% |
| 2025-07-09 | 10.76 | 10.75 | 0.00 | 0.00% | 10.61 | 10.79 | 51187 | 5475 | 6.08% |
| 2025-07-08 | 10.70 | 10.75 | 0.06 | 0.56% | 10.58 | 10.77 | 56381 | 6028 | 6.70% |
| 2025-07-07 | 10.56 | 10.69 | 0.11 | 1.04% | 10.51 | 10.72 | 62015 | 6607 | 7.37% |
| 2025-07-04 | 10.90 | 10.58 | -0.31 | -2.85% | 10.55 | 10.98 | 94402 | 10075 | 11.22% |
| 2025-07-03 | 10.81 | 10.89 | 0.01 | 0.09% | 10.78 | 11.19 | 174445 | 19125 | 20.73% |
| 2025-07-02 | 10.33 | 10.88 | 0.55 | 5.32% | 10.31 | 11.36 | 228754 | 25200 | 27.18% |
| 2025-07-01 | 10.45 | 10.33 | -0.13 | -1.24% | 10.24 | 10.57 | 49251 | 5103 | 5.85% |
| 2025-06-30 | 10.37 | 10.46 | 0.08 | 0.77% | 10.37 | 10.51 | 46576 | 4869 | 5.53% |
| 2025-06-27 | 10.50 | 10.38 | -0.03 | -0.29% | 10.33 | 10.53 | 44918 | 4673 | 5.34% |
| 2025-06-26 | 10.40 | 10.41 | -0.05 | -0.48% | 10.30 | 10.46 | 51284 | 5315 | 6.09% |
| 2025-06-25 | 10.34 | 10.46 | 0.12 | 1.16% | 10.27 | 10.48 | 69919 | 7276 | 8.31% |
| 2025-06-24 | 10.21 | 10.34 | 0.20 | 1.97% | 10.12 | 10.39 | 52888 | 5447 | 6.28% |
| 2025-06-23 | 9.86 | 10.14 | 0.21 | 2.11% | 9.83 | 10.15 | 44168 | 4434 | 5.25% |
| 2025-06-20 | 10.09 | 9.93 | -0.09 | -0.90% | 9.81 | 10.14 | 47704 | 4745 | 5.67% |
| 2025-06-19 | 10.36 | 10.02 | -0.32 | -3.09% | 10.00 | 10.36 | 50179 | 5093 | 5.96% |
| 2025-06-18 | 10.45 | 10.34 | -0.13 | -1.24% | 10.18 | 10.45 | 49643 | 5104 | 5.90% |
| 2025-06-17 | 10.59 | 10.47 | -0.11 | -1.04% | 10.41 | 10.72 | 43308 | 4549 | 5.15% |
| 2025-06-16 | 10.35 | 10.58 | 0.19 | 1.83% | 10.35 | 10.61 | 56840 | 5986 | 6.75% |
| 2025-06-13 | 10.66 | 10.39 | -0.36 | -3.35% | 10.25 | 10.72 | 93984 | 9769 | 11.17% |
| 2025-06-12 | 10.68 | 10.75 | 0.08 | 0.75% | 10.64 | 10.89 | 66277 | 7137 | 7.88% |
| 2025-06-11 | 10.70 | 10.67 | -0.03 | -0.28% | 10.64 | 10.77 | 64199 | 6867 | 7.63% |
| 2025-06-10 | 11.12 | 10.70 | -0.54 | -4.80% | 10.57 | 11.22 | 126471 | 13730 | 15.03% |
| 2025-06-09 | 11.09 | 11.24 | 0.13 | 1.17% | 11.00 | 11.29 | 92563 | 10313 | 11.00% |
| 2025-06-06 | 11.07 | 11.11 | -0.04 | -0.36% | 10.95 | 11.26 | 75734 | 8413 | 9.00% |
| 2025-06-05 | 11.50 | 11.15 | -0.43 | -3.71% | 11.05 | 11.55 | 142850 | 16014 | 16.97% |
| 2025-06-04 | 11.65 | 11.58 | -0.22 | -1.86% | 11.32 | 11.68 | 155496 | 17865 | 18.48% |
| 2025-06-03 | 11.17 | 11.80 | 0.11 | 0.94% | 10.75 | 11.83 | 206102 | 23501 | 24.49% |
| 2025-05-30 | 11.55 | 11.69 | 0.23 | 2.01% | 11.40 | 12.31 | 267546 | 31652 | 31.79% |
| 2025-05-29 | 11.32 | 11.46 | -0.18 | -1.55% | 11.11 | 11.69 | 213885 | 24460 | 25.41% |
| 2025-05-28 | 11.20 | 11.64 | 0.44 | 3.93% | 11.20 | 11.95 | 300496 | 34836 | 35.70% |
| 2025-05-27 | 11.44 | 11.20 | 0.00 | 0.00% | 11.18 | 11.83 | 380086 | 43524 | 45.16% |
| 2025-05-26 | 10.03 | 11.20 | 1.02 | 10.02% | 10.03 | 11.20 | 233179 | 25934 | 27.71% |
| 2025-05-23 | 11.20 | 10.18 | -0.81 | -7.37% | 10.15 | 11.25 | 186705 | 19630 | 22.18% |
| 2025-05-22 | 10.75 | 10.99 | 0.24 | 2.23% | 10.74 | 11.39 | 216242 | 23957 | 25.69% |
| 2025-05-21 | 10.69 | 10.75 | -0.20 | -1.83% | 10.53 | 10.88 | 157526 | 16876 | 18.72% |
| 2025-05-20 | 10.30 | 10.95 | 0.60 | 5.80% | 10.08 | 11.37 | 252018 | 27023 | 29.94% |
| 2025-05-19 | 10.36 | 10.35 | -0.12 | -1.15% | 10.14 | 10.45 | 102352 | 10524 | 12.16% |
| 2025-05-16 | 10.20 | 10.47 | 0.21 | 2.05% | 10.00 | 10.55 | 150876 | 15548 | 17.93% |
| 2025-05-15 | 10.23 | 10.26 | -0.06 | -0.58% | 10.17 | 10.67 | 178549 | 18646 | 21.22% |
| 2025-05-14 | 10.14 | 10.32 | 0.27 | 2.69% | 10.00 | 10.42 | 148473 | 15181 | 17.64% |
| 2025-05-13 | 10.24 | 10.05 | -0.18 | -1.76% | 10.04 | 10.35 | 124813 | 12666 | 14.83% |
| 2025-05-12 | 9.94 | 10.23 | 0.29 | 2.92% | 9.94 | 10.44 | 148336 | 15162 | 17.63% |
| 2025-05-09 | 10.05 | 9.94 | -0.15 | -1.49% | 9.93 | 10.20 | 117985 | 11864 | 14.02% |
| 2025-05-08 | 10.26 | 10.09 | -0.47 | -4.45% | 9.99 | 10.38 | 197140 | 19931 | 23.42% |
| 2025-05-07 | 10.20 | 10.56 | 0.36 | 3.53% | 10.04 | 10.99 | 294690 | 30628 | 35.01% |
| 2025-05-06 | 9.85 | 10.20 | 0.53 | 5.48% | 9.82 | 10.64 | 337671 | 34582 | 40.12% |
| 2025-04-30 | 9.10 | 9.67 | 0.88 | 10.01% | 9.10 | 9.67 | 163053 | 15626 | 19.37% |
| 2025-04-29 | 8.74 | 8.79 | -0.14 | -1.57% | 8.66 | 9.15 | 112633 | 9994 | 13.38% |
| 2025-04-28 | 9.13 | 8.93 | 0.24 | 2.76% | 8.88 | 9.25 | 144699 | 13072 | 17.19% |
| 2025-04-25 | 8.63 | 8.69 | 0.08 | 0.93% | 8.61 | 9.11 | 102017 | 9012 | 12.12% |
| 2025-04-24 | 8.90 | 8.61 | -0.43 | -4.76% | 8.60 | 9.00 | 131439 | 11518 | 15.62% |