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 | 11.11 | 11.28 | 0.11 | 0.98% | 11.05 | 11.30 | 27366 | 3066 | 1.63% |
| 2025-07-31 | 11.11 | 11.17 | -0.05 | -0.45% | 11.10 | 11.39 | 24862 | 2787 | 1.48% |
| 2025-07-30 | 11.27 | 11.22 | -0.01 | -0.09% | 11.10 | 11.28 | 23670 | 2650 | 1.41% |
| 2025-07-29 | 11.33 | 11.23 | -0.15 | -1.32% | 11.13 | 11.38 | 23163 | 2598 | 1.38% |
| 2025-07-28 | 11.31 | 11.38 | 0.12 | 1.07% | 11.22 | 11.48 | 22324 | 2530 | 1.33% |
| 2025-07-25 | 11.28 | 11.26 | 0.04 | 0.36% | 11.09 | 11.33 | 21483 | 2402 | 1.28% |
| 2025-07-24 | 11.17 | 11.22 | 0.08 | 0.72% | 11.11 | 11.30 | 21604 | 2424 | 1.29% |
| 2025-07-23 | 11.22 | 11.14 | -0.11 | -0.98% | 11.05 | 11.25 | 27819 | 3096 | 1.66% |
| 2025-07-22 | 11.28 | 11.25 | 0.03 | 0.27% | 11.14 | 11.40 | 31581 | 3542 | 1.88% |
| 2025-07-21 | 11.05 | 11.22 | 0.12 | 1.08% | 11.05 | 11.39 | 42166 | 4754 | 2.51% |
| 2025-07-18 | 10.99 | 11.10 | 0.19 | 1.74% | 10.96 | 11.18 | 36046 | 3984 | 2.15% |
| 2025-07-17 | 10.90 | 10.91 | -0.10 | -0.91% | 10.84 | 11.11 | 44535 | 4875 | 2.65% |
| 2025-07-16 | 10.95 | 11.01 | 0.14 | 1.29% | 10.88 | 11.31 | 57991 | 6448 | 3.45% |
| 2025-07-15 | 11.32 | 10.87 | -0.44 | -3.89% | 10.76 | 11.32 | 75020 | 8219 | 4.47% |
| 2025-07-14 | 11.11 | 11.31 | 0.09 | 0.80% | 11.01 | 11.58 | 85610 | 9693 | 5.10% |
| 2025-07-11 | 12.38 | 11.22 | -1.41 | -11.16% | 11.06 | 12.50 | 152317 | 17385 | 9.07% |
| 2025-07-10 | 13.29 | 12.63 | 0.08 | 0.64% | 12.25 | 13.60 | 181283 | 23450 | 10.79% |
| 2025-07-09 | 10.50 | 12.55 | 2.09 | 19.98% | 10.37 | 12.55 | 109462 | 13057 | 6.52% |
| 2025-07-08 | 10.23 | 10.46 | 0.23 | 2.25% | 10.18 | 10.46 | 9764 | 1009 | 0.58% |
| 2025-07-07 | 10.21 | 10.23 | 0.07 | 0.69% | 9.96 | 10.28 | 9931 | 1010 | 0.59% |
| 2025-07-04 | 10.44 | 10.16 | -0.19 | -1.84% | 10.12 | 10.44 | 9279 | 946 | 0.55% |
| 2025-07-03 | 10.33 | 10.35 | 0.02 | 0.19% | 10.23 | 10.40 | 7183 | 742 | 0.43% |
| 2025-07-02 | 10.42 | 10.33 | -0.04 | -0.39% | 10.22 | 10.45 | 9634 | 993 | 0.57% |
| 2025-07-01 | 10.38 | 10.37 | 0.01 | 0.10% | 10.28 | 10.47 | 12854 | 1332 | 0.77% |
| 2025-06-30 | 10.20 | 10.36 | 0.25 | 2.47% | 10.11 | 10.37 | 12709 | 1305 | 0.76% |
| 2025-06-27 | 10.10 | 10.11 | 0.07 | 0.70% | 9.99 | 10.19 | 8249 | 834 | 0.49% |
| 2025-06-26 | 10.10 | 10.04 | -0.08 | -0.79% | 9.95 | 10.14 | 9730 | 977 | 0.58% |
| 2025-06-25 | 10.19 | 10.12 | -0.02 | -0.20% | 10.02 | 10.22 | 11681 | 1179 | 0.70% |
| 2025-06-24 | 9.85 | 10.14 | 0.34 | 3.47% | 9.80 | 10.16 | 15694 | 1573 | 0.93% |
| 2025-06-23 | 9.55 | 9.80 | 0.28 | 2.94% | 9.33 | 9.80 | 11643 | 1127 | 0.69% |
| 2025-06-20 | 9.54 | 9.52 | -0.05 | -0.52% | 9.46 | 9.72 | 8618 | 825 | 0.51% |
| 2025-06-19 | 9.87 | 9.57 | -0.26 | -2.64% | 9.48 | 9.95 | 15216 | 1472 | 0.91% |
| 2025-06-18 | 9.83 | 9.83 | 0.01 | 0.10% | 9.71 | 9.88 | 12154 | 1189 | 0.72% |
| 2025-06-17 | 9.80 | 9.82 | 0.03 | 0.31% | 9.73 | 9.91 | 10446 | 1024 | 0.62% |
| 2025-06-16 | 9.68 | 9.79 | 0.17 | 1.77% | 9.61 | 10.04 | 17571 | 1733 | 1.05% |
| 2025-06-13 | 9.81 | 9.62 | -0.14 | -1.43% | 9.56 | 9.81 | 7219 | 695 | 0.43% |
| 2025-06-12 | 9.71 | 9.76 | 0.01 | 0.10% | 9.65 | 9.77 | 6179 | 600 | 0.37% |
| 2025-06-11 | 9.72 | 9.75 | 0.07 | 0.72% | 9.71 | 9.82 | 6978 | 682 | 0.42% |
| 2025-06-10 | 9.85 | 9.68 | -0.11 | -1.12% | 9.58 | 9.86 | 10351 | 1005 | 0.62% |
| 2025-06-09 | 9.77 | 9.79 | 0.04 | 0.41% | 9.64 | 9.82 | 8137 | 793 | 0.48% |
| 2025-06-06 | 9.61 | 9.75 | 0.16 | 1.67% | 9.47 | 9.78 | 10482 | 1012 | 0.62% |
| 2025-06-05 | 9.55 | 9.59 | 0.08 | 0.84% | 9.45 | 9.62 | 6156 | 587 | 0.37% |
| 2025-06-04 | 9.72 | 9.51 | -0.13 | -1.35% | 9.48 | 9.72 | 9941 | 951 | 0.59% |
| 2025-06-03 | 9.65 | 9.64 | 0.05 | 0.52% | 9.55 | 9.77 | 10262 | 991 | 0.61% |
| 2025-05-30 | 9.72 | 9.59 | -0.10 | -1.03% | 9.43 | 9.72 | 6185 | 589 | 0.37% |
| 2025-05-29 | 9.38 | 9.69 | 0.30 | 3.19% | 9.38 | 9.72 | 12464 | 1200 | 0.74% |
| 2025-05-28 | 9.43 | 9.39 | -0.14 | -1.47% | 9.35 | 9.63 | 10231 | 965 | 0.61% |
| 2025-05-27 | 9.57 | 9.53 | -0.04 | -0.42% | 9.43 | 9.58 | 6361 | 603 | 0.38% |
| 2025-05-26 | 9.43 | 9.57 | 0.14 | 1.48% | 9.39 | 9.58 | 8723 | 828 | 0.52% |
| 2025-05-23 | 9.44 | 9.43 | -0.08 | -0.84% | 9.35 | 9.65 | 10968 | 1043 | 0.65% |
| 2025-05-22 | 9.55 | 9.51 | -0.12 | -1.25% | 9.43 | 9.82 | 13166 | 1262 | 0.78% |
| 2025-05-21 | 9.86 | 9.63 | -0.22 | -2.23% | 9.51 | 9.86 | 9506 | 913 | 0.57% |
| 2025-05-20 | 9.64 | 9.85 | 0.18 | 1.86% | 9.54 | 9.86 | 9050 | 879 | 0.54% |
| 2025-05-19 | 9.64 | 9.67 | 0.17 | 1.79% | 9.41 | 9.70 | 9214 | 883 | 0.55% |
| 2025-05-16 | 9.44 | 9.50 | 0.11 | 1.17% | 9.37 | 9.62 | 11650 | 1112 | 0.69% |
| 2025-05-15 | 9.44 | 9.39 | -0.04 | -0.42% | 9.28 | 9.53 | 8634 | 812 | 0.51% |
| 2025-05-14 | 9.68 | 9.43 | -0.17 | -1.77% | 9.40 | 9.68 | 12511 | 1186 | 0.74% |
| 2025-05-13 | 9.83 | 9.60 | -0.14 | -1.44% | 9.57 | 9.83 | 9180 | 884 | 0.55% |
| 2025-05-12 | 9.60 | 9.74 | 0.31 | 3.29% | 9.43 | 9.79 | 15794 | 1525 | 0.94% |
| 2025-05-09 | 9.60 | 9.43 | -0.15 | -1.57% | 9.42 | 9.60 | 11945 | 1132 | 0.71% |
| 2025-05-08 | 9.44 | 9.58 | 0.21 | 2.24% | 9.31 | 9.59 | 9948 | 947 | 0.59% |
| 2025-05-07 | 9.38 | 9.37 | 0.10 | 1.08% | 9.30 | 9.52 | 10745 | 1013 | 0.64% |
| 2025-05-06 | 9.08 | 9.27 | 0.22 | 2.43% | 9.00 | 9.35 | 13842 | 1277 | 0.82% |
| 2025-04-30 | 8.81 | 9.05 | 0.22 | 2.49% | 8.81 | 9.10 | 10035 | 903 | 0.60% |
| 2025-04-29 | 8.51 | 8.83 | 0.25 | 2.91% | 8.51 | 8.83 | 11378 | 997 | 0.68% |
| 2025-04-28 | 8.86 | 8.58 | -0.17 | -1.94% | 8.54 | 8.86 | 10321 | 888 | 0.61% |
| 2025-04-25 | 8.66 | 8.75 | 0.06 | 0.69% | 8.50 | 8.92 | 10304 | 897 | 0.61% |
| 2025-04-24 | 8.76 | 8.69 | -0.06 | -0.69% | 8.53 | 8.83 | 10464 | 908 | 0.62% |