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 | 10.61 | 10.65 | 0.08 | 0.76% | 10.57 | 10.73 | 43890 | 4674 | 2.19% |
| 2025-07-31 | 10.80 | 10.57 | -0.29 | -2.67% | 10.54 | 10.86 | 60874 | 6498 | 3.04% |
| 2025-07-30 | 10.69 | 10.86 | 0.21 | 1.97% | 10.63 | 11.00 | 82237 | 8909 | 4.11% |
| 2025-07-29 | 10.88 | 10.65 | -0.09 | -0.84% | 10.60 | 11.39 | 103044 | 11198 | 5.15% |
| 2025-07-28 | 10.64 | 10.74 | 0.16 | 1.51% | 10.56 | 10.76 | 40519 | 4325 | 2.03% |
| 2025-07-25 | 10.62 | 10.58 | 0.00 | 0.00% | 10.52 | 10.64 | 30632 | 3234 | 1.53% |
| 2025-07-24 | 10.60 | 10.58 | 0.08 | 0.76% | 10.52 | 10.64 | 24082 | 2546 | 1.20% |
| 2025-07-23 | 10.74 | 10.50 | -0.12 | -1.13% | 10.47 | 10.74 | 33974 | 3583 | 1.70% |
| 2025-07-22 | 10.68 | 10.62 | -0.07 | -0.65% | 10.50 | 10.90 | 45357 | 4828 | 2.27% |
| 2025-07-21 | 10.55 | 10.69 | 0.15 | 1.42% | 10.45 | 10.74 | 31799 | 3381 | 1.59% |
| 2025-07-18 | 10.58 | 10.54 | -0.01 | -0.09% | 10.44 | 10.64 | 27631 | 2901 | 1.38% |
| 2025-07-17 | 10.45 | 10.55 | 0.12 | 1.15% | 10.45 | 10.69 | 44172 | 4668 | 2.21% |
| 2025-07-16 | 10.31 | 10.43 | 0.12 | 1.16% | 10.30 | 10.48 | 37526 | 3901 | 1.88% |
| 2025-07-15 | 10.54 | 10.31 | -0.24 | -2.27% | 10.14 | 10.54 | 59514 | 6110 | 2.98% |
| 2025-07-14 | 10.49 | 10.55 | 0.06 | 0.57% | 10.43 | 10.57 | 36529 | 3834 | 1.83% |
| 2025-07-11 | 10.50 | 10.49 | -0.05 | -0.47% | 10.40 | 10.58 | 35282 | 3696 | 1.76% |
| 2025-07-10 | 10.55 | 10.54 | 0.02 | 0.19% | 10.44 | 10.58 | 34050 | 3582 | 1.70% |
| 2025-07-09 | 10.51 | 10.52 | 0.04 | 0.38% | 10.46 | 10.65 | 38126 | 4021 | 1.91% |
| 2025-07-08 | 10.58 | 10.48 | -0.05 | -0.47% | 10.41 | 10.60 | 39941 | 4184 | 2.00% |
| 2025-07-07 | 10.36 | 10.53 | 0.18 | 1.74% | 10.33 | 10.54 | 44541 | 4664 | 2.23% |
| 2025-07-04 | 10.33 | 10.35 | -0.04 | -0.38% | 10.28 | 10.47 | 46815 | 4853 | 2.34% |
| 2025-07-03 | 10.34 | 10.39 | 0.04 | 0.39% | 10.27 | 10.42 | 38725 | 4011 | 1.94% |
| 2025-07-02 | 10.33 | 10.35 | 0.09 | 0.88% | 10.23 | 10.40 | 53001 | 5465 | 2.65% |
| 2025-07-01 | 10.25 | 10.26 | 0.03 | 0.29% | 10.18 | 10.42 | 62744 | 6451 | 3.14% |
| 2025-06-30 | 10.08 | 10.23 | 0.21 | 2.10% | 10.08 | 10.57 | 70959 | 7255 | 3.55% |
| 2025-06-27 | 9.61 | 10.02 | 0.41 | 4.27% | 9.59 | 10.20 | 74948 | 7460 | 3.75% |
| 2025-06-26 | 9.58 | 9.61 | 0.08 | 0.84% | 9.53 | 9.73 | 30348 | 2911 | 1.52% |
| 2025-06-25 | 9.57 | 9.53 | 0.01 | 0.11% | 9.50 | 9.70 | 35307 | 3376 | 1.77% |
| 2025-06-24 | 9.41 | 9.62 | 0.21 | 2.23% | 9.38 | 9.66 | 29052 | 2778 | 1.45% |
| 2025-06-23 | 9.14 | 9.41 | 0.19 | 2.06% | 9.14 | 9.41 | 38107 | 3558 | 1.91% |
| 2025-06-20 | 9.33 | 9.22 | -0.06 | -0.65% | 9.22 | 9.38 | 26899 | 2499 | 1.34% |
| 2025-06-19 | 9.57 | 9.28 | -0.25 | -2.62% | 9.21 | 9.57 | 37035 | 3461 | 1.85% |
| 2025-06-18 | 9.67 | 9.53 | -0.21 | -2.16% | 9.49 | 9.75 | 32461 | 3104 | 1.62% |
| 2025-06-17 | 9.86 | 9.74 | -0.07 | -0.71% | 9.67 | 9.94 | 26030 | 2545 | 1.30% |
| 2025-06-16 | 9.79 | 9.81 | 0.10 | 1.03% | 9.67 | 9.90 | 40578 | 3981 | 2.03% |
| 2025-06-13 | 9.95 | 9.71 | -0.28 | -2.80% | 9.66 | 10.00 | 39141 | 3820 | 1.96% |
| 2025-06-12 | 10.11 | 9.99 | -0.11 | -1.09% | 9.89 | 10.14 | 39978 | 3993 | 2.00% |
| 2025-06-11 | 10.10 | 10.10 | 0.01 | 0.10% | 10.03 | 10.20 | 43250 | 4375 | 2.16% |
| 2025-06-10 | 10.01 | 10.09 | 0.06 | 0.60% | 9.91 | 10.26 | 56395 | 5674 | 2.82% |
| 2025-06-09 | 10.06 | 10.03 | 0.03 | 0.30% | 9.94 | 10.06 | 30681 | 3071 | 1.53% |
| 2025-06-06 | 9.95 | 10.00 | 0.10 | 1.01% | 9.83 | 10.04 | 37246 | 3704 | 1.86% |
| 2025-06-05 | 10.11 | 9.90 | -0.24 | -2.37% | 9.88 | 10.17 | 50175 | 5011 | 2.51% |
| 2025-06-04 | 10.00 | 10.14 | 0.21 | 2.11% | 9.85 | 10.15 | 70441 | 7075 | 3.52% |
| 2025-06-03 | 9.54 | 9.93 | 0.30 | 3.12% | 9.52 | 10.09 | 64818 | 6362 | 3.24% |
| 2025-05-30 | 9.75 | 9.63 | -0.09 | -0.93% | 9.58 | 9.81 | 37766 | 3647 | 1.89% |
| 2025-05-29 | 9.70 | 9.72 | 0.02 | 0.21% | 9.55 | 9.80 | 44680 | 4343 | 2.23% |
| 2025-05-28 | 9.69 | 9.70 | 0.02 | 0.21% | 9.61 | 9.75 | 36719 | 3553 | 1.84% |
| 2025-05-27 | 9.53 | 9.68 | 0.12 | 1.26% | 9.53 | 9.72 | 38045 | 3675 | 1.90% |
| 2025-05-26 | 9.50 | 9.56 | 0.11 | 1.16% | 9.40 | 9.65 | 33858 | 3231 | 1.69% |
| 2025-05-23 | 9.62 | 9.45 | -0.17 | -1.77% | 9.45 | 9.68 | 48147 | 4609 | 2.41% |
| 2025-05-22 | 9.79 | 9.62 | -0.20 | -2.04% | 9.59 | 9.91 | 51325 | 4981 | 2.57% |
| 2025-05-21 | 10.05 | 9.82 | -0.21 | -2.09% | 9.82 | 10.18 | 57711 | 5717 | 2.89% |
| 2025-05-20 | 9.80 | 10.03 | 0.23 | 2.35% | 9.75 | 10.09 | 72389 | 7213 | 3.62% |
| 2025-05-19 | 9.62 | 9.80 | 0.23 | 2.40% | 9.56 | 9.80 | 61522 | 5974 | 3.08% |
| 2025-05-16 | 9.60 | 9.57 | -0.04 | -0.42% | 9.47 | 9.61 | 47257 | 4506 | 2.36% |
| 2025-05-15 | 9.45 | 9.61 | 0.15 | 1.59% | 9.40 | 9.70 | 72957 | 6979 | 3.65% |
| 2025-05-14 | 9.43 | 9.46 | 0.04 | 0.42% | 9.33 | 9.58 | 52795 | 4997 | 2.64% |
| 2025-05-13 | 9.50 | 9.42 | -0.05 | -0.53% | 9.39 | 9.57 | 40230 | 3806 | 2.01% |
| 2025-05-12 | 9.55 | 9.47 | -0.08 | -0.84% | 9.40 | 9.60 | 53713 | 5077 | 2.69% |
| 2025-05-09 | 9.50 | 9.55 | 0.03 | 0.32% | 9.45 | 9.68 | 56542 | 5413 | 2.83% |
| 2025-05-08 | 9.45 | 9.52 | 0.05 | 0.53% | 9.27 | 9.59 | 55027 | 5221 | 2.75% |
| 2025-05-07 | 9.46 | 9.47 | 0.14 | 1.50% | 9.35 | 9.57 | 74943 | 7091 | 3.75% |
| 2025-05-06 | 9.28 | 9.33 | 0.21 | 2.30% | 9.25 | 9.64 | 85818 | 8014 | 4.29% |
| 2025-04-30 | 9.32 | 9.12 | -0.03 | -0.33% | 9.09 | 9.35 | 108559 | 9977 | 5.43% |
| 2025-04-29 | 8.99 | 9.15 | 0.28 | 3.16% | 8.82 | 9.35 | 146482 | 13345 | 7.32% |
| 2025-04-28 | 9.37 | 8.87 | -0.57 | -6.04% | 8.71 | 9.44 | 160720 | 14365 | 8.04% |
| 2025-04-25 | 9.76 | 9.44 | -0.56 | -5.60% | 9.40 | 10.33 | 257625 | 25170 | 12.88% |
| 2025-04-24 | 9.43 | 10.00 | 0.55 | 5.82% | 9.39 | 10.40 | 318744 | 31672 | 15.94% |