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 | 10.60 | 10.57 | 0.00 | 0.00% | 10.39 | 10.66 | 117471 | 12362 | 2.35% |
| 2025-07-31 | 10.47 | 10.57 | 0.05 | 0.48% | 10.47 | 10.73 | 159026 | 16923 | 3.18% |
| 2025-07-30 | 10.69 | 10.52 | -0.19 | -1.77% | 10.40 | 10.69 | 135293 | 14237 | 2.71% |
| 2025-07-29 | 10.58 | 10.71 | 0.06 | 0.56% | 10.57 | 10.80 | 156476 | 16709 | 3.13% |
| 2025-07-28 | 10.59 | 10.65 | 0.10 | 0.95% | 10.44 | 10.77 | 153697 | 16268 | 3.07% |
| 2025-07-25 | 10.30 | 10.55 | 0.21 | 2.03% | 10.29 | 10.57 | 175322 | 18332 | 3.51% |
| 2025-07-24 | 10.20 | 10.34 | 0.10 | 0.98% | 10.18 | 10.34 | 84830 | 8717 | 1.70% |
| 2025-07-23 | 10.24 | 10.24 | -0.06 | -0.58% | 10.18 | 10.38 | 119189 | 12223 | 2.38% |
| 2025-07-22 | 10.35 | 10.30 | -0.10 | -0.96% | 10.26 | 10.42 | 118584 | 12245 | 2.37% |
| 2025-07-21 | 10.48 | 10.40 | -0.07 | -0.67% | 10.35 | 10.57 | 148707 | 15523 | 2.97% |
| 2025-07-18 | 10.48 | 10.47 | -0.16 | -1.51% | 10.37 | 10.63 | 245479 | 25676 | 4.91% |
| 2025-07-17 | 9.88 | 10.63 | 0.70 | 7.05% | 9.85 | 11.30 | 493601 | 52497 | 9.87% |
| 2025-07-16 | 9.81 | 9.93 | 0.12 | 1.22% | 9.77 | 10.00 | 108415 | 10740 | 2.17% |
| 2025-07-15 | 9.82 | 9.81 | 0.05 | 0.51% | 9.57 | 9.82 | 118637 | 11523 | 2.37% |
| 2025-07-14 | 9.75 | 9.76 | -0.01 | -0.10% | 9.70 | 9.84 | 74462 | 7271 | 1.49% |
| 2025-07-11 | 9.76 | 9.77 | 0.06 | 0.62% | 9.61 | 9.82 | 91294 | 8890 | 1.83% |
| 2025-07-10 | 9.73 | 9.71 | -0.03 | -0.31% | 9.66 | 9.81 | 68012 | 6610 | 1.36% |
| 2025-07-09 | 9.93 | 9.74 | -0.17 | -1.72% | 9.72 | 9.93 | 99266 | 9737 | 1.99% |
| 2025-07-08 | 9.85 | 9.91 | 0.10 | 1.02% | 9.79 | 9.93 | 77452 | 7659 | 1.55% |
| 2025-07-07 | 9.82 | 9.81 | -0.30 | -2.97% | 9.54 | 9.87 | 155814 | 15179 | 3.12% |
| 2025-07-04 | 10.33 | 10.11 | -0.20 | -1.94% | 10.10 | 10.33 | 77588 | 7902 | 1.55% |
| 2025-07-03 | 10.21 | 10.31 | 0.10 | 0.98% | 10.20 | 10.37 | 69316 | 7133 | 1.39% |
| 2025-07-02 | 10.37 | 10.21 | -0.22 | -2.11% | 10.16 | 10.39 | 90039 | 9223 | 1.80% |
| 2025-07-01 | 10.51 | 10.43 | -0.04 | -0.38% | 10.36 | 10.63 | 107579 | 11245 | 2.15% |
| 2025-06-30 | 10.38 | 10.47 | 0.09 | 0.87% | 10.37 | 10.52 | 83841 | 8768 | 1.68% |
| 2025-06-27 | 10.35 | 10.38 | 0.09 | 0.87% | 10.25 | 10.44 | 97281 | 10082 | 1.95% |
| 2025-06-26 | 10.45 | 10.29 | -0.11 | -1.06% | 10.26 | 10.47 | 96477 | 10003 | 1.93% |
| 2025-06-25 | 10.32 | 10.40 | 0.08 | 0.78% | 10.24 | 10.41 | 117156 | 12102 | 2.34% |
| 2025-06-24 | 10.19 | 10.32 | 0.16 | 1.57% | 10.15 | 10.36 | 104456 | 10729 | 2.09% |
| 2025-06-23 | 9.84 | 10.16 | 0.30 | 3.04% | 9.74 | 10.19 | 97613 | 9799 | 1.95% |
| 2025-06-20 | 10.04 | 9.86 | -0.23 | -2.28% | 9.85 | 10.15 | 71691 | 7129 | 1.43% |
| 2025-06-19 | 10.26 | 10.09 | -0.16 | -1.56% | 10.05 | 10.38 | 94589 | 9632 | 1.89% |
| 2025-06-18 | 10.10 | 10.25 | 0.11 | 1.08% | 10.05 | 10.25 | 88243 | 8969 | 1.76% |
| 2025-06-17 | 10.09 | 10.14 | 0.08 | 0.80% | 10.00 | 10.19 | 64645 | 6530 | 1.29% |
| 2025-06-16 | 9.82 | 10.06 | 0.22 | 2.24% | 9.80 | 10.08 | 80639 | 8080 | 1.61% |
| 2025-06-13 | 10.06 | 9.84 | -0.29 | -2.86% | 9.81 | 10.13 | 103051 | 10226 | 2.06% |
| 2025-06-12 | 10.10 | 10.13 | 0.03 | 0.30% | 10.00 | 10.24 | 73388 | 7454 | 1.47% |
| 2025-06-11 | 10.05 | 10.10 | 0.00 | 0.00% | 10.05 | 10.23 | 75417 | 7650 | 1.51% |
| 2025-06-10 | 10.40 | 10.10 | -0.28 | -2.70% | 9.98 | 10.43 | 120656 | 12245 | 2.41% |
| 2025-06-09 | 10.37 | 10.38 | 0.01 | 0.10% | 10.32 | 10.44 | 74302 | 7714 | 1.49% |
| 2025-06-06 | 10.43 | 10.37 | -0.02 | -0.19% | 10.25 | 10.43 | 83026 | 8577 | 1.66% |
| 2025-06-05 | 10.29 | 10.39 | 0.10 | 0.97% | 10.16 | 10.45 | 109651 | 11287 | 2.19% |
| 2025-06-04 | 10.26 | 10.29 | 0.12 | 1.18% | 10.16 | 10.31 | 70610 | 7233 | 1.41% |
| 2025-06-03 | 10.10 | 10.17 | 0.01 | 0.10% | 10.07 | 10.34 | 77685 | 7933 | 1.55% |
| 2025-05-30 | 10.40 | 10.16 | -0.30 | -2.87% | 10.11 | 10.40 | 98148 | 10006 | 1.96% |
| 2025-05-29 | 10.17 | 10.46 | 0.27 | 2.65% | 10.17 | 10.46 | 125188 | 12967 | 2.50% |
| 2025-05-28 | 10.37 | 10.19 | -0.10 | -0.97% | 10.13 | 10.37 | 86414 | 8825 | 1.73% |
| 2025-05-27 | 10.34 | 10.29 | 0.03 | 0.29% | 10.16 | 10.35 | 88727 | 9091 | 1.77% |
| 2025-05-26 | 10.20 | 10.26 | 0.20 | 1.99% | 10.13 | 10.33 | 110706 | 11351 | 2.21% |
| 2025-05-23 | 10.38 | 10.06 | -0.27 | -2.61% | 10.04 | 10.40 | 119185 | 12165 | 2.38% |
| 2025-05-22 | 10.48 | 10.33 | -0.19 | -1.81% | 10.30 | 10.60 | 128299 | 13373 | 2.57% |
| 2025-05-21 | 10.78 | 10.52 | -0.26 | -2.41% | 10.49 | 10.78 | 125280 | 13278 | 2.51% |
| 2025-05-20 | 11.10 | 10.78 | -0.14 | -1.28% | 10.58 | 11.12 | 209135 | 22404 | 4.18% |
| 2025-05-19 | 11.28 | 10.92 | -0.17 | -1.53% | 10.80 | 11.33 | 192185 | 21015 | 3.84% |
| 2025-05-16 | 11.09 | 11.09 | 0.02 | 0.18% | 10.93 | 11.30 | 178193 | 19841 | 3.56% |
| 2025-05-15 | 11.38 | 11.07 | -0.30 | -2.64% | 11.01 | 11.52 | 252946 | 28310 | 5.06% |
| 2025-05-14 | 11.29 | 11.37 | 0.22 | 1.97% | 11.08 | 11.43 | 273728 | 30843 | 5.47% |
| 2025-05-13 | 11.62 | 11.15 | -0.27 | -2.36% | 11.11 | 11.82 | 273439 | 30971 | 5.47% |
| 2025-05-12 | 11.03 | 11.42 | 0.49 | 4.48% | 10.83 | 11.75 | 407399 | 46601 | 8.15% |
| 2025-05-09 | 11.53 | 10.93 | -0.60 | -5.20% | 10.93 | 11.83 | 470180 | 53255 | 9.40% |
| 2025-05-08 | 11.50 | 11.53 | -0.07 | -0.60% | 11.45 | 11.99 | 476201 | 55579 | 9.52% |
| 2025-05-07 | 12.30 | 11.60 | -0.03 | -0.26% | 11.40 | 12.30 | 688998 | 81719 | 13.78% |
| 2025-05-06 | 9.99 | 11.63 | 1.94 | 20.02% | 9.99 | 11.63 | 433296 | 47809 | 8.67% |
| 2025-04-30 | 9.12 | 9.69 | 0.57 | 6.25% | 9.12 | 9.73 | 137846 | 13128 | 2.76% |
| 2025-04-29 | 9.01 | 9.12 | 0.11 | 1.22% | 8.92 | 9.18 | 61514 | 5602 | 1.23% |
| 2025-04-28 | 9.14 | 9.01 | -0.07 | -0.77% | 8.94 | 9.15 | 62483 | 5653 | 1.25% |
| 2025-04-25 | 8.86 | 9.08 | -0.17 | -1.84% | 8.77 | 9.22 | 109524 | 9856 | 2.19% |
| 2025-04-24 | 9.52 | 9.25 | -0.27 | -2.84% | 9.15 | 9.52 | 83359 | 7766 | 1.67% |