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 | 9.95 | 9.91 | -0.02 | -0.20% | 9.84 | 9.98 | 66615 | 6594 | 0.98% |
| 2025-07-31 | 10.04 | 9.93 | -0.15 | -1.49% | 9.89 | 10.13 | 103827 | 10369 | 1.52% |
| 2025-07-30 | 10.18 | 10.08 | -0.10 | -0.98% | 10.03 | 10.25 | 86396 | 8763 | 1.27% |
| 2025-07-29 | 10.05 | 10.18 | 0.15 | 1.50% | 9.98 | 10.18 | 111854 | 11296 | 1.64% |
| 2025-07-28 | 10.13 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 76081 | 7657 | 1.12% |
| 2025-07-25 | 10.06 | 10.11 | 0.08 | 0.80% | 10.01 | 10.12 | 93516 | 9414 | 1.37% |
| 2025-07-24 | 9.88 | 10.03 | 0.13 | 1.31% | 9.88 | 10.06 | 100677 | 10055 | 1.48% |
| 2025-07-23 | 9.84 | 9.90 | -0.01 | -0.10% | 9.84 | 9.96 | 97135 | 9628 | 1.43% |
| 2025-07-22 | 9.85 | 9.91 | 0.07 | 0.71% | 9.83 | 9.92 | 84341 | 8344 | 1.24% |
| 2025-07-21 | 9.85 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 63296 | 6233 | 0.93% |
| 2025-07-18 | 9.87 | 9.83 | -0.02 | -0.20% | 9.78 | 9.89 | 67085 | 6592 | 0.98% |
| 2025-07-17 | 9.91 | 9.85 | -0.04 | -0.40% | 9.80 | 9.91 | 74167 | 7309 | 1.09% |
| 2025-07-16 | 9.99 | 9.89 | -0.06 | -0.60% | 9.86 | 9.99 | 74690 | 7400 | 1.10% |
| 2025-07-15 | 10.03 | 9.95 | -0.04 | -0.40% | 9.84 | 10.05 | 81307 | 8079 | 1.19% |
| 2025-07-14 | 9.99 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 43117 | 4311 | 0.63% |
| 2025-07-11 | 9.99 | 9.99 | 0.01 | 0.10% | 9.93 | 10.04 | 53509 | 5349 | 0.79% |
| 2025-07-10 | 9.95 | 9.98 | 0.02 | 0.20% | 9.95 | 10.03 | 43306 | 4326 | 0.64% |
| 2025-07-09 | 9.97 | 9.96 | -0.02 | -0.20% | 9.94 | 10.04 | 44509 | 4439 | 0.65% |
| 2025-07-08 | 9.93 | 9.98 | 0.08 | 0.81% | 9.93 | 10.08 | 54522 | 5445 | 0.80% |
| 2025-07-07 | 9.90 | 9.90 | 0.00 | 0.00% | 9.88 | 9.97 | 39870 | 3957 | 0.59% |
| 2025-07-04 | 9.98 | 9.90 | -0.08 | -0.80% | 9.89 | 10.03 | 47926 | 4765 | 0.70% |
| 2025-07-03 | 10.02 | 9.98 | -0.04 | -0.40% | 9.96 | 10.09 | 49861 | 4987 | 0.73% |
| 2025-07-02 | 10.16 | 10.02 | -0.17 | -1.67% | 9.99 | 10.18 | 84325 | 8495 | 1.24% |
| 2025-07-01 | 10.06 | 10.19 | 0.17 | 1.70% | 9.99 | 10.29 | 115328 | 11712 | 1.69% |
| 2025-06-30 | 10.06 | 10.02 | 0.02 | 0.20% | 9.98 | 10.12 | 85620 | 8586 | 1.26% |
| 2025-06-27 | 9.95 | 10.00 | 0.12 | 1.21% | 9.90 | 10.19 | 122121 | 12286 | 1.79% |
| 2025-06-26 | 9.99 | 9.88 | -0.09 | -0.90% | 9.87 | 10.02 | 71048 | 7061 | 1.04% |
| 2025-06-25 | 9.97 | 9.97 | 0.03 | 0.30% | 9.88 | 10.00 | 67692 | 6720 | 0.99% |
| 2025-06-24 | 9.95 | 9.94 | -0.06 | -0.60% | 9.82 | 10.01 | 93960 | 9311 | 1.38% |
| 2025-06-23 | 9.73 | 10.00 | 0.23 | 2.35% | 9.73 | 10.19 | 114147 | 11431 | 1.68% |
| 2025-06-20 | 9.68 | 9.77 | 0.01 | 0.10% | 9.68 | 9.88 | 28378 | 2771 | 0.42% |
| 2025-06-19 | 9.75 | 9.76 | 0.03 | 0.31% | 9.67 | 9.85 | 39996 | 3910 | 0.59% |
| 2025-06-18 | 9.79 | 9.78 | 0.00 | 0.00% | 9.72 | 9.85 | 29731 | 2911 | 0.44% |
| 2025-06-17 | 9.73 | 9.78 | 0.05 | 0.51% | 9.67 | 9.80 | 29472 | 2873 | 0.43% |
| 2025-06-16 | 9.71 | 9.73 | -0.03 | -0.31% | 9.67 | 9.81 | 61393 | 5977 | 0.90% |
| 2025-06-13 | 10.00 | 9.76 | -0.24 | -2.40% | 9.71 | 10.02 | 123928 | 12175 | 1.82% |
| 2025-06-12 | 10.00 | 10.00 | 0.01 | 0.10% | 9.86 | 10.05 | 60770 | 6054 | 0.89% |
| 2025-06-11 | 9.77 | 9.99 | 0.22 | 2.25% | 9.77 | 10.07 | 84734 | 8436 | 1.24% |
| 2025-06-10 | 9.86 | 9.77 | -0.09 | -0.91% | 9.66 | 9.91 | 50359 | 4934 | 0.74% |
| 2025-06-09 | 9.95 | 9.86 | -0.07 | -0.70% | 9.84 | 9.99 | 79796 | 7895 | 1.17% |
| 2025-06-06 | 9.94 | 9.93 | -0.04 | -0.40% | 9.89 | 10.05 | 36689 | 3656 | 0.54% |
| 2025-06-05 | 9.88 | 9.97 | 0.10 | 1.01% | 9.83 | 10.08 | 55142 | 5484 | 0.81% |
| 2025-06-04 | 9.89 | 9.87 | -0.02 | -0.20% | 9.68 | 9.93 | 74321 | 7308 | 1.09% |
| 2025-06-03 | 9.98 | 9.89 | -0.09 | -0.90% | 9.81 | 10.04 | 88548 | 8788 | 1.30% |
| 2025-05-30 | 10.03 | 9.98 | -0.10 | -0.99% | 9.93 | 10.11 | 42846 | 4284 | 0.63% |
| 2025-05-29 | 10.04 | 10.08 | 0.10 | 1.00% | 9.97 | 10.15 | 57318 | 5787 | 0.84% |
| 2025-05-28 | 10.10 | 9.98 | -0.10 | -0.99% | 9.97 | 10.10 | 36839 | 3694 | 0.54% |
| 2025-05-27 | 9.86 | 10.08 | 0.25 | 2.54% | 9.77 | 10.11 | 86326 | 8620 | 1.27% |
| 2025-05-26 | 9.83 | 9.83 | 0.02 | 0.20% | 9.76 | 9.91 | 34267 | 3368 | 0.50% |
| 2025-05-23 | 9.93 | 9.81 | -0.12 | -1.21% | 9.79 | 10.01 | 45567 | 4511 | 0.67% |
| 2025-05-22 | 10.00 | 9.93 | -0.12 | -1.19% | 9.91 | 10.08 | 55874 | 5573 | 0.82% |
| 2025-05-21 | 10.03 | 10.05 | 0.02 | 0.20% | 9.93 | 10.09 | 55748 | 5570 | 0.82% |
| 2025-05-20 | 10.12 | 10.03 | -0.08 | -0.79% | 9.98 | 10.13 | 109975 | 11052 | 1.61% |
| 2025-05-19 | 10.18 | 10.11 | -0.09 | -0.88% | 10.07 | 10.32 | 84852 | 8638 | 1.25% |
| 2025-05-16 | 10.44 | 10.20 | -0.07 | -0.68% | 10.17 | 10.44 | 59014 | 6068 | 0.87% |
| 2025-05-15 | 10.21 | 10.27 | -0.04 | -0.39% | 10.20 | 10.38 | 38022 | 3908 | 0.56% |
| 2025-05-14 | 10.20 | 10.31 | 0.14 | 1.38% | 10.13 | 10.42 | 95452 | 9815 | 1.40% |
| 2025-05-13 | 10.66 | 10.17 | -0.41 | -3.88% | 10.13 | 10.66 | 133870 | 13798 | 1.96% |
| 2025-05-12 | 10.43 | 10.58 | 0.19 | 1.83% | 10.35 | 10.60 | 55385 | 5820 | 0.81% |
| 2025-05-09 | 10.66 | 10.39 | -0.27 | -2.53% | 10.34 | 10.74 | 72579 | 7582 | 1.07% |
| 2025-05-08 | 10.72 | 10.66 | -0.12 | -1.11% | 10.62 | 10.95 | 91849 | 9850 | 1.35% |
| 2025-05-07 | 10.92 | 10.78 | -0.03 | -0.28% | 10.69 | 11.08 | 94354 | 10237 | 1.38% |
| 2025-05-06 | 10.72 | 10.81 | 0.13 | 1.22% | 10.65 | 10.88 | 81029 | 8739 | 1.19% |
| 2025-04-30 | 10.59 | 10.68 | 0.09 | 0.85% | 10.48 | 10.75 | 80108 | 8508 | 1.18% |
| 2025-04-29 | 10.79 | 10.59 | -0.20 | -1.85% | 10.47 | 11.18 | 128237 | 13762 | 1.88% |
| 2025-04-28 | 11.01 | 10.79 | -0.29 | -2.62% | 10.69 | 11.18 | 117720 | 12770 | 1.73% |
| 2025-04-25 | 11.05 | 11.08 | -0.02 | -0.18% | 11.03 | 11.37 | 64406 | 7185 | 0.95% |
| 2025-04-24 | 11.21 | 11.10 | -0.10 | -0.89% | 10.95 | 11.23 | 70798 | 7842 | 1.04% |