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 | 11.49 | 11.48 | -0.01 | -0.09% | 11.38 | 11.65 | 107634 | 12360 | 3.32% |
| 2025-07-31 | 11.48 | 11.49 | -0.05 | -0.43% | 11.42 | 11.83 | 174722 | 20329 | 5.38% |
| 2025-07-30 | 11.68 | 11.54 | -0.21 | -1.79% | 11.39 | 11.77 | 156985 | 18214 | 4.84% |
| 2025-07-29 | 11.44 | 11.75 | 0.30 | 2.62% | 11.44 | 11.76 | 155986 | 18089 | 4.72% |
| 2025-07-28 | 11.41 | 11.45 | 0.02 | 0.17% | 11.29 | 11.49 | 105342 | 12016 | 3.25% |
| 2025-07-25 | 11.15 | 11.43 | 0.24 | 2.14% | 11.15 | 11.45 | 127242 | 14409 | 3.92% |
| 2025-07-24 | 10.89 | 11.19 | 0.27 | 2.47% | 10.89 | 11.22 | 120249 | 13349 | 3.70% |
| 2025-07-23 | 10.93 | 10.92 | -0.02 | -0.18% | 10.80 | 11.02 | 87832 | 9598 | 2.71% |
| 2025-07-22 | 10.94 | 10.94 | -0.02 | -0.18% | 10.86 | 11.10 | 88227 | 9673 | 2.72% |
| 2025-07-21 | 10.88 | 10.96 | 0.01 | 0.09% | 10.88 | 11.09 | 83180 | 9109 | 2.56% |
| 2025-07-18 | 10.99 | 10.95 | -0.05 | -0.45% | 10.83 | 11.15 | 88858 | 9735 | 2.74% |
| 2025-07-17 | 10.91 | 11.00 | 0.04 | 0.36% | 10.81 | 11.00 | 70246 | 7677 | 2.16% |
| 2025-07-16 | 10.93 | 10.96 | 0.09 | 0.83% | 10.81 | 11.14 | 93310 | 10257 | 2.87% |
| 2025-07-15 | 10.97 | 10.87 | -0.10 | -0.91% | 10.66 | 11.04 | 90781 | 9832 | 2.80% |
| 2025-07-14 | 11.00 | 10.97 | 0.12 | 1.11% | 10.81 | 11.06 | 91391 | 10010 | 2.82% |
| 2025-07-11 | 10.58 | 10.85 | 0.24 | 2.26% | 10.55 | 10.95 | 100551 | 10835 | 3.10% |
| 2025-07-10 | 10.56 | 10.61 | 0.02 | 0.19% | 10.50 | 10.65 | 47077 | 4979 | 1.45% |
| 2025-07-09 | 10.69 | 10.59 | -0.14 | -1.30% | 10.55 | 10.75 | 61604 | 6561 | 1.90% |
| 2025-07-08 | 10.50 | 10.73 | 0.25 | 2.39% | 10.46 | 10.75 | 73325 | 7818 | 2.26% |
| 2025-07-07 | 10.50 | 10.48 | -0.02 | -0.19% | 10.40 | 10.59 | 50358 | 5268 | 1.55% |
| 2025-07-04 | 10.70 | 10.50 | -0.20 | -1.87% | 10.42 | 10.70 | 91321 | 9609 | 2.81% |
| 2025-07-03 | 10.68 | 10.70 | 0.00 | 0.00% | 10.61 | 10.84 | 73595 | 7873 | 2.27% |
| 2025-07-02 | 10.89 | 10.70 | -0.28 | -2.55% | 10.61 | 10.95 | 86729 | 9295 | 2.67% |
| 2025-07-01 | 10.89 | 10.98 | 0.07 | 0.64% | 10.80 | 11.15 | 148937 | 16356 | 4.59% |
| 2025-06-30 | 10.73 | 10.91 | 0.26 | 2.44% | 10.73 | 11.09 | 133976 | 14651 | 4.13% |
| 2025-06-27 | 10.58 | 10.65 | 0.16 | 1.53% | 10.51 | 10.75 | 87005 | 9267 | 2.68% |
| 2025-06-26 | 10.64 | 10.49 | -0.16 | -1.50% | 10.46 | 10.72 | 76581 | 8105 | 2.36% |
| 2025-06-25 | 10.58 | 10.65 | 0.09 | 0.85% | 10.49 | 10.67 | 84046 | 8905 | 2.59% |
| 2025-06-24 | 10.33 | 10.56 | 0.24 | 2.33% | 10.33 | 10.57 | 83186 | 8716 | 2.56% |
| 2025-06-23 | 10.01 | 10.32 | 0.22 | 2.18% | 9.95 | 10.33 | 77613 | 7939 | 2.39% |
| 2025-06-20 | 10.05 | 10.10 | 0.06 | 0.60% | 10.04 | 10.32 | 70829 | 7205 | 2.18% |
| 2025-06-19 | 10.17 | 10.04 | -0.13 | -1.28% | 10.00 | 10.27 | 52394 | 5312 | 1.61% |
| 2025-06-18 | 10.11 | 10.17 | 0.06 | 0.59% | 10.01 | 10.23 | 47187 | 4775 | 1.45% |
| 2025-06-17 | 10.06 | 10.11 | 0.07 | 0.70% | 9.99 | 10.15 | 41325 | 4159 | 1.27% |
| 2025-06-16 | 9.85 | 10.04 | 0.10 | 1.01% | 9.85 | 10.13 | 48187 | 4845 | 1.48% |
| 2025-06-13 | 10.18 | 9.94 | -0.30 | -2.93% | 9.94 | 10.23 | 90941 | 9131 | 2.80% |
| 2025-06-12 | 10.30 | 10.24 | -0.05 | -0.49% | 10.19 | 10.36 | 51386 | 5280 | 1.58% |
| 2025-06-11 | 10.27 | 10.29 | 0.02 | 0.19% | 10.27 | 10.43 | 49203 | 5087 | 1.52% |
| 2025-06-10 | 10.65 | 10.27 | -0.32 | -3.02% | 10.18 | 10.65 | 96360 | 9961 | 2.97% |
| 2025-06-09 | 10.38 | 10.59 | 0.19 | 1.83% | 10.38 | 10.75 | 111365 | 11772 | 3.43% |
| 2025-06-06 | 10.36 | 10.40 | 0.04 | 0.39% | 10.21 | 10.45 | 69002 | 7132 | 2.13% |
| 2025-06-05 | 10.18 | 10.36 | 0.14 | 1.37% | 10.09 | 10.38 | 80363 | 8229 | 2.48% |
| 2025-06-04 | 10.06 | 10.22 | 0.14 | 1.39% | 10.06 | 10.26 | 47732 | 4871 | 1.47% |
| 2025-06-03 | 10.04 | 10.08 | -0.01 | -0.10% | 10.03 | 10.27 | 51053 | 5184 | 1.57% |
| 2025-05-30 | 10.30 | 10.09 | -0.28 | -2.70% | 10.07 | 10.35 | 74968 | 7613 | 2.31% |
| 2025-05-29 | 10.16 | 10.37 | 0.25 | 2.47% | 10.12 | 10.38 | 87191 | 8973 | 2.69% |
| 2025-05-28 | 10.06 | 10.12 | 0.08 | 0.80% | 9.97 | 10.32 | 96806 | 9809 | 2.98% |
| 2025-05-27 | 10.19 | 10.04 | -0.15 | -1.47% | 9.97 | 10.19 | 69877 | 7012 | 2.15% |
| 2025-05-26 | 10.05 | 10.19 | 0.19 | 1.90% | 10.01 | 10.19 | 63860 | 6466 | 1.97% |
| 2025-05-23 | 10.19 | 10.00 | -0.23 | -2.25% | 10.00 | 10.31 | 84230 | 8548 | 2.60% |
| 2025-05-22 | 10.18 | 10.23 | 0.01 | 0.10% | 10.18 | 10.57 | 103424 | 10717 | 3.19% |
| 2025-05-21 | 10.30 | 10.22 | -0.08 | -0.78% | 10.12 | 10.34 | 69439 | 7083 | 2.14% |
| 2025-05-20 | 10.34 | 10.30 | 0.00 | 0.00% | 10.19 | 10.43 | 79283 | 8168 | 2.44% |
| 2025-05-19 | 10.40 | 10.30 | -0.15 | -1.44% | 10.20 | 10.41 | 106553 | 10974 | 3.28% |
| 2025-05-16 | 10.11 | 10.45 | 0.43 | 4.29% | 10.01 | 10.85 | 218640 | 22981 | 6.74% |
| 2025-05-15 | 10.31 | 10.02 | -0.22 | -2.15% | 9.98 | 10.31 | 64087 | 6449 | 1.99% |
| 2025-05-14 | 10.27 | 10.24 | -0.08 | -0.78% | 10.15 | 10.38 | 64013 | 6572 | 1.99% |
| 2025-05-13 | 10.48 | 10.32 | -0.06 | -0.58% | 10.26 | 10.59 | 69916 | 7286 | 2.17% |
| 2025-05-12 | 10.21 | 10.38 | 0.14 | 1.37% | 10.21 | 10.49 | 77044 | 7975 | 2.39% |
| 2025-05-09 | 10.52 | 10.24 | -0.36 | -3.40% | 10.24 | 10.59 | 112162 | 11597 | 3.48% |
| 2025-05-08 | 10.20 | 10.60 | 0.31 | 3.01% | 10.18 | 10.70 | 151774 | 15909 | 4.71% |
| 2025-05-07 | 10.47 | 10.29 | -0.14 | -1.34% | 10.17 | 10.68 | 129903 | 13445 | 4.03% |
| 2025-05-06 | 10.29 | 10.43 | 0.25 | 2.46% | 10.17 | 10.44 | 101338 | 10474 | 3.14% |
| 2025-04-30 | 10.09 | 10.18 | 0.09 | 0.89% | 10.02 | 10.29 | 122634 | 12490 | 3.80% |
| 2025-04-29 | 9.96 | 10.09 | 0.17 | 1.71% | 9.81 | 10.15 | 91510 | 9203 | 2.84% |
| 2025-04-28 | 10.08 | 9.92 | -0.13 | -1.29% | 9.85 | 10.15 | 93012 | 9302 | 2.89% |
| 2025-04-25 | 9.80 | 10.05 | 0.23 | 2.34% | 9.42 | 10.16 | 144692 | 14100 | 4.49% |
| 2025-04-24 | 9.74 | 9.82 | 0.12 | 1.24% | 9.55 | 9.92 | 79972 | 7785 | 2.48% |