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 | 10.75 | 0.01 | 0.09% | 10.71 | 10.81 | 34618 | 3723 | 0.77% |
| 2025-07-31 | 10.81 | 10.74 | -0.14 | -1.29% | 10.71 | 10.94 | 55133 | 5966 | 1.23% |
| 2025-07-30 | 11.01 | 10.88 | -0.17 | -1.54% | 10.80 | 11.04 | 48436 | 5291 | 1.08% |
| 2025-07-29 | 11.01 | 11.05 | 0.02 | 0.18% | 10.75 | 11.08 | 98472 | 10706 | 2.19% |
| 2025-07-28 | 11.11 | 11.03 | -0.08 | -0.72% | 11.00 | 11.14 | 60866 | 6729 | 1.36% |
| 2025-07-25 | 11.15 | 11.11 | -0.04 | -0.36% | 11.02 | 11.15 | 52986 | 5865 | 1.18% |
| 2025-07-24 | 10.95 | 11.15 | 0.13 | 1.18% | 10.93 | 11.17 | 60015 | 6668 | 1.34% |
| 2025-07-23 | 11.29 | 11.02 | -0.27 | -2.39% | 11.02 | 11.49 | 110982 | 12450 | 2.47% |
| 2025-07-22 | 11.40 | 11.29 | -0.11 | -0.96% | 11.26 | 11.58 | 93480 | 10632 | 2.08% |
| 2025-07-21 | 11.26 | 11.40 | 0.18 | 1.60% | 11.26 | 11.42 | 64797 | 7370 | 1.44% |
| 2025-07-18 | 11.18 | 11.22 | 0.05 | 0.45% | 11.15 | 11.27 | 54650 | 6130 | 1.22% |
| 2025-07-17 | 11.15 | 11.17 | -0.02 | -0.18% | 11.09 | 11.19 | 53528 | 5960 | 1.19% |
| 2025-07-16 | 11.07 | 11.19 | 0.10 | 0.90% | 11.05 | 11.28 | 58324 | 6511 | 1.30% |
| 2025-07-15 | 11.32 | 11.09 | -0.27 | -2.38% | 11.01 | 11.32 | 80416 | 8947 | 1.79% |
| 2025-07-14 | 11.41 | 11.36 | 0.00 | 0.00% | 11.31 | 11.54 | 55531 | 6328 | 1.24% |
| 2025-07-11 | 11.26 | 11.36 | 0.13 | 1.16% | 11.24 | 11.43 | 79966 | 9067 | 1.78% |
| 2025-07-10 | 11.29 | 11.23 | -0.05 | -0.44% | 11.11 | 11.29 | 74982 | 8392 | 1.67% |
| 2025-07-09 | 11.30 | 11.28 | -0.07 | -0.62% | 11.21 | 11.56 | 114645 | 13036 | 2.55% |
| 2025-07-08 | 11.55 | 11.35 | -0.15 | -1.30% | 11.26 | 11.59 | 117818 | 13364 | 2.62% |
| 2025-07-07 | 11.44 | 11.50 | 0.02 | 0.17% | 11.37 | 11.60 | 67254 | 7739 | 1.50% |
| 2025-07-04 | 11.73 | 11.48 | -0.35 | -2.96% | 11.43 | 11.79 | 125584 | 14487 | 2.80% |
| 2025-07-03 | 11.75 | 11.83 | -0.47 | -3.82% | 11.51 | 11.89 | 227796 | 26628 | 5.07% |
| 2025-07-02 | 12.38 | 12.30 | 0.11 | 0.90% | 12.09 | 12.77 | 304388 | 37641 | 6.78% |
| 2025-07-01 | 12.35 | 12.19 | 0.03 | 0.25% | 12.02 | 12.40 | 227904 | 27839 | 5.08% |
| 2025-06-30 | 11.93 | 12.16 | 0.24 | 2.01% | 11.75 | 12.37 | 216990 | 26330 | 4.83% |
| 2025-06-27 | 11.61 | 11.92 | 0.30 | 2.58% | 11.61 | 12.14 | 168538 | 20052 | 3.75% |
| 2025-06-26 | 11.84 | 11.62 | -0.23 | -1.94% | 11.24 | 11.84 | 164147 | 18905 | 3.66% |
| 2025-06-25 | 11.78 | 11.85 | 0.08 | 0.68% | 11.70 | 12.06 | 133622 | 15801 | 2.98% |
| 2025-06-24 | 11.71 | 11.77 | -0.06 | -0.51% | 11.70 | 11.95 | 149384 | 17580 | 3.33% |
| 2025-06-23 | 11.42 | 11.83 | 0.31 | 2.69% | 11.39 | 11.97 | 193255 | 22655 | 4.30% |
| 2025-06-20 | 11.54 | 11.52 | -0.02 | -0.17% | 11.30 | 11.79 | 184108 | 21149 | 4.10% |
| 2025-06-19 | 11.80 | 11.54 | -0.40 | -3.35% | 11.47 | 12.01 | 237563 | 27737 | 5.29% |
| 2025-06-18 | 12.44 | 11.94 | -0.33 | -2.69% | 11.89 | 12.52 | 283903 | 34436 | 6.32% |
| 2025-06-17 | 13.05 | 12.27 | -0.91 | -6.90% | 12.20 | 13.05 | 392859 | 49376 | 8.75% |
| 2025-06-16 | 12.97 | 13.18 | 0.64 | 5.10% | 12.60 | 13.64 | 637198 | 83399 | 14.19% |
| 2025-06-13 | 11.86 | 12.54 | 1.14 | 10.00% | 11.74 | 12.54 | 262957 | 32329 | 5.86% |
| 2025-06-12 | 10.70 | 11.40 | 0.79 | 7.45% | 10.52 | 11.59 | 360629 | 40299 | 8.03% |
| 2025-06-11 | 10.70 | 10.72 | -0.08 | -0.74% | 10.66 | 10.89 | 112839 | 12129 | 2.51% |
| 2025-06-10 | 10.80 | 10.80 | -0.05 | -0.46% | 10.50 | 10.87 | 182692 | 19532 | 4.07% |
| 2025-06-09 | 10.52 | 10.85 | 0.21 | 1.97% | 10.50 | 10.93 | 210771 | 22666 | 4.69% |
| 2025-06-06 | 10.45 | 10.64 | 0.21 | 2.01% | 10.30 | 10.64 | 169507 | 17828 | 3.77% |
| 2025-06-05 | 10.50 | 10.43 | -0.17 | -1.60% | 10.37 | 10.61 | 178358 | 18653 | 3.97% |
| 2025-06-04 | 11.04 | 10.60 | -0.28 | -2.57% | 10.48 | 11.16 | 272826 | 29237 | 6.08% |
| 2025-06-03 | 11.00 | 10.88 | -0.35 | -3.12% | 10.66 | 11.12 | 265482 | 28646 | 5.91% |
| 2025-05-30 | 11.69 | 11.23 | -0.66 | -5.55% | 10.91 | 11.75 | 419126 | 47215 | 9.33% |
| 2025-05-29 | 11.78 | 11.89 | 0.16 | 1.36% | 11.74 | 12.70 | 603470 | 73357 | 13.44% |
| 2025-05-28 | 10.58 | 11.73 | 1.07 | 10.04% | 10.57 | 11.73 | 303623 | 34432 | 6.76% |
| 2025-05-27 | 10.89 | 10.66 | -0.47 | -4.22% | 10.40 | 10.90 | 344536 | 36588 | 7.67% |
| 2025-05-26 | 10.08 | 11.13 | 0.74 | 7.12% | 10.08 | 11.35 | 479400 | 52257 | 10.68% |
| 2025-05-23 | 9.95 | 10.39 | 0.44 | 4.42% | 9.80 | 10.93 | 367849 | 38155 | 8.19% |
| 2025-05-22 | 9.66 | 9.95 | 0.33 | 3.43% | 9.56 | 10.58 | 291756 | 29620 | 6.50% |
| 2025-05-21 | 9.48 | 9.62 | 0.12 | 1.26% | 9.45 | 9.82 | 116726 | 11246 | 2.60% |
| 2025-05-20 | 9.49 | 9.50 | 0.01 | 0.11% | 9.38 | 9.53 | 64698 | 6113 | 1.44% |
| 2025-05-19 | 9.28 | 9.49 | 0.22 | 2.37% | 9.15 | 9.66 | 101000 | 9521 | 2.25% |
| 2025-05-16 | 9.12 | 9.27 | 0.10 | 1.09% | 9.12 | 9.44 | 83313 | 7767 | 1.86% |
| 2025-05-15 | 9.18 | 9.17 | -0.02 | -0.22% | 9.07 | 9.23 | 33005 | 3021 | 0.73% |
| 2025-05-14 | 9.15 | 9.19 | 0.01 | 0.11% | 9.13 | 9.35 | 40811 | 3763 | 0.91% |
| 2025-05-13 | 9.32 | 9.18 | -0.07 | -0.76% | 9.11 | 9.35 | 45897 | 4211 | 1.02% |
| 2025-05-12 | 9.27 | 9.25 | 0.07 | 0.76% | 9.17 | 9.29 | 32789 | 3029 | 0.73% |
| 2025-05-09 | 9.26 | 9.18 | -0.07 | -0.76% | 9.14 | 9.28 | 31473 | 2893 | 0.70% |
| 2025-05-08 | 9.03 | 9.25 | 0.14 | 1.54% | 9.03 | 9.28 | 52865 | 4876 | 1.18% |
| 2025-05-07 | 9.23 | 9.11 | -0.08 | -0.87% | 9.01 | 9.28 | 55153 | 5023 | 1.23% |
| 2025-05-06 | 8.90 | 9.19 | 0.37 | 4.20% | 8.88 | 9.24 | 65951 | 6025 | 1.47% |
| 2025-04-30 | 8.84 | 8.82 | -0.06 | -0.68% | 8.80 | 8.93 | 39669 | 3516 | 0.88% |
| 2025-04-29 | 8.77 | 8.88 | 0.04 | 0.45% | 8.73 | 8.95 | 36635 | 3245 | 0.82% |
| 2025-04-28 | 9.21 | 8.84 | -0.22 | -2.43% | 8.82 | 9.30 | 64801 | 5833 | 1.44% |
| 2025-04-25 | 9.00 | 9.06 | 0.06 | 0.67% | 8.94 | 9.07 | 26755 | 2410 | 0.60% |
| 2025-04-24 | 9.10 | 9.00 | -0.11 | -1.21% | 8.90 | 9.15 | 40062 | 3614 | 0.89% |