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 | 10.420 | 10.500 | 0.130 | 1.25% | 10.310 | 10.530 | 7051 | 737 | 0.76% |
| 2025-07-31 | 10.550 | 10.370 | -0.160 | -1.52% | 10.330 | 10.670 | 11742 | 1232 | 1.26% |
| 2025-07-30 | 10.630 | 10.530 | -0.100 | -0.94% | 10.420 | 10.660 | 9440 | 993 | 1.02% |
| 2025-07-29 | 10.690 | 10.630 | -0.050 | -0.47% | 10.470 | 10.750 | 13925 | 1469 | 1.50% |
| 2025-07-28 | 10.870 | 10.680 | -0.190 | -1.75% | 10.630 | 10.870 | 20101 | 2155 | 2.16% |
| 2025-07-25 | 11.040 | 10.870 | -0.080 | -0.73% | 10.640 | 11.140 | 19142 | 2074 | 2.06% |
| 2025-07-24 | 10.700 | 10.950 | 0.120 | 1.11% | 10.700 | 11.060 | 22552 | 2455 | 2.43% |
| 2025-07-23 | 11.630 | 10.830 | -0.460 | -4.07% | 10.770 | 11.630 | 47539 | 5340 | 5.12% |
| 2025-07-22 | 10.840 | 11.290 | 0.590 | 5.51% | 10.660 | 11.290 | 41015 | 4510 | 4.41% |
| 2025-07-21 | 10.480 | 10.700 | 0.240 | 2.29% | 10.470 | 10.780 | 15429 | 1646 | 1.66% |
| 2025-07-18 | 10.470 | 10.460 | -0.010 | -0.10% | 10.430 | 10.630 | 7103 | 745 | 0.76% |
| 2025-07-17 | 10.480 | 10.470 | -0.070 | -0.66% | 10.450 | 10.600 | 7690 | 806 | 0.83% |
| 2025-07-16 | 10.660 | 10.540 | -0.110 | -1.03% | 10.420 | 10.730 | 7257 | 766 | 0.78% |
| 2025-07-15 | 10.730 | 10.650 | -0.120 | -1.11% | 10.400 | 10.830 | 10684 | 1133 | 1.15% |
| 2025-07-14 | 10.710 | 10.770 | -0.010 | -0.09% | 10.710 | 10.930 | 16990 | 1839 | 1.83% |
| 2025-07-11 | 10.980 | 10.780 | -0.190 | -1.73% | 10.700 | 11.060 | 22626 | 2460 | 2.43% |
| 2025-07-10 | 10.690 | 10.970 | 0.270 | 2.52% | 10.440 | 10.970 | 26740 | 2878 | 2.88% |
| 2025-07-09 | 10.660 | 10.700 | 0.200 | 1.90% | 10.420 | 10.970 | 24719 | 2642 | 2.66% |
| 2025-07-08 | 10.360 | 10.500 | 0.160 | 1.55% | 10.340 | 10.540 | 7663 | 800 | 0.82% |
| 2025-07-07 | 10.430 | 10.340 | -0.090 | -0.86% | 10.270 | 10.490 | 9233 | 955 | 0.99% |
| 2025-07-04 | 10.680 | 10.430 | -0.220 | -2.07% | 10.350 | 10.680 | 9740 | 1017 | 1.05% |
| 2025-07-03 | 10.750 | 10.650 | -0.020 | -0.19% | 10.540 | 10.780 | 8148 | 867 | 0.88% |
| 2025-07-02 | 10.880 | 10.670 | -0.110 | -1.02% | 10.620 | 10.880 | 10912 | 1172 | 1.17% |
| 2025-07-01 | 10.850 | 10.780 | -0.020 | -0.19% | 10.710 | 11.250 | 23315 | 2552 | 2.51% |
| 2025-06-30 | 10.700 | 10.800 | 0.200 | 1.89% | 10.600 | 10.820 | 9845 | 1054 | 1.06% |
| 2025-06-27 | 10.880 | 10.600 | -0.140 | -1.30% | 10.600 | 10.880 | 10550 | 1129 | 1.14% |
| 2025-06-26 | 10.800 | 10.920 | 0.100 | 0.92% | 10.700 | 11.140 | 23329 | 2556 | 2.51% |
| 2025-06-25 | 10.650 | 10.820 | 0.220 | 2.08% | 10.610 | 10.880 | 12151 | 1303 | 1.31% |
| 2025-06-24 | 10.320 | 10.600 | 0.270 | 2.61% | 10.310 | 10.620 | 8908 | 935 | 0.96% |
| 2025-06-23 | 10.200 | 10.330 | 0.130 | 1.27% | 10.120 | 10.370 | 8265 | 847 | 0.89% |
| 2025-06-20 | 10.290 | 10.200 | -0.090 | -0.87% | 10.110 | 10.400 | 6017 | 617 | 0.65% |
| 2025-06-19 | 10.810 | 10.290 | -0.440 | -4.10% | 10.200 | 10.810 | 13715 | 1430 | 1.48% |
| 2025-06-18 | 10.930 | 10.730 | -0.160 | -1.47% | 10.680 | 10.950 | 12676 | 1366 | 1.36% |
| 2025-06-17 | 10.950 | 10.890 | -0.030 | -0.27% | 10.790 | 11.000 | 8131 | 885 | 0.88% |
| 2025-06-16 | 10.890 | 10.920 | 0.040 | 0.37% | 10.710 | 10.980 | 10975 | 1194 | 1.18% |
| 2025-06-13 | 11.190 | 10.880 | -0.300 | -2.68% | 10.840 | 11.280 | 13856 | 1530 | 1.49% |
| 2025-06-12 | 11.140 | 11.180 | 0.060 | 0.54% | 11.010 | 11.280 | 16603 | 1849 | 1.79% |
| 2025-06-11 | 10.850 | 11.120 | 0.300 | 2.77% | 10.770 | 11.200 | 23013 | 2549 | 2.48% |
| 2025-06-10 | 10.910 | 10.820 | -0.190 | -1.73% | 10.610 | 11.010 | 15126 | 1639 | 1.63% |
| 2025-06-09 | 11.150 | 11.010 | 0.110 | 1.01% | 10.900 | 11.150 | 11991 | 1316 | 1.29% |
| 2025-06-06 | 10.920 | 10.900 | 0.080 | 0.74% | 10.800 | 11.150 | 15097 | 1652 | 1.62% |
| 2025-06-05 | 10.900 | 10.820 | -0.100 | -0.92% | 10.750 | 10.930 | 7418 | 804 | 0.80% |
| 2025-06-04 | 10.810 | 10.920 | 0.080 | 0.74% | 10.760 | 11.050 | 14403 | 1570 | 1.55% |
| 2025-06-03 | 10.880 | 10.840 | 0.050 | 0.46% | 10.620 | 10.880 | 8588 | 922 | 0.92% |
| 2025-05-30 | 10.950 | 10.790 | -0.130 | -1.19% | 10.610 | 11.060 | 13489 | 1458 | 1.45% |
| 2025-05-29 | 10.590 | 10.920 | 0.420 | 4.00% | 10.490 | 11.000 | 19050 | 2066 | 2.05% |
| 2025-05-28 | 10.880 | 10.500 | -0.240 | -2.23% | 10.500 | 11.000 | 12280 | 1317 | 1.32% |
| 2025-05-27 | 10.700 | 10.740 | 0.080 | 0.75% | 10.500 | 10.800 | 10391 | 1106 | 1.12% |
| 2025-05-26 | 10.260 | 10.660 | 0.400 | 3.90% | 10.210 | 10.670 | 12779 | 1332 | 1.38% |
| 2025-05-23 | 10.720 | 10.260 | -0.350 | -3.30% | 10.190 | 10.820 | 16360 | 1721 | 1.76% |
| 2025-05-22 | 11.190 | 10.610 | -0.570 | -5.10% | 10.550 | 11.350 | 26033 | 2831 | 2.80% |
| 2025-05-21 | 11.600 | 11.180 | -0.300 | -2.61% | 11.160 | 11.680 | 24854 | 2835 | 2.67% |
| 2025-05-20 | 11.150 | 11.480 | 0.330 | 2.96% | 11.100 | 11.500 | 24672 | 2796 | 2.65% |
| 2025-05-19 | 11.240 | 11.150 | 0.010 | 0.09% | 10.900 | 11.240 | 14210 | 1572 | 1.53% |
| 2025-05-16 | 11.070 | 11.140 | 0.070 | 0.63% | 11.050 | 11.380 | 13755 | 1536 | 1.48% |
| 2025-05-15 | 11.010 | 11.070 | 0.000 | 0.00% | 10.910 | 11.280 | 19414 | 2155 | 2.09% |
| 2025-05-14 | 11.000 | 11.070 | 0.220 | 2.03% | 10.670 | 11.150 | 18550 | 2023 | 2.00% |
| 2025-05-13 | 11.500 | 10.850 | -0.530 | -4.66% | 10.850 | 11.600 | 28463 | 3199 | 3.06% |
| 2025-05-12 | 10.950 | 11.380 | 0.530 | 4.88% | 10.900 | 11.380 | 34110 | 3835 | 3.67% |
| 2025-05-09 | 10.970 | 10.850 | -0.120 | -1.09% | 10.710 | 11.070 | 18626 | 2029 | 2.00% |
| 2025-05-08 | 10.970 | 10.970 | -0.020 | -0.18% | 10.730 | 11.280 | 24731 | 2722 | 2.66% |
| 2025-05-07 | 10.650 | 10.990 | 0.460 | 4.37% | 10.510 | 11.020 | 37793 | 4097 | 4.07% |
| 2025-05-06 | 10.140 | 10.530 | 0.470 | 4.67% | 10.140 | 10.530 | 19287 | 2002 | 2.08% |
| 2025-04-30 | 9.710 | 10.060 | 0.370 | 3.82% | 9.710 | 10.060 | 11465 | 1139 | 1.23% |
| 2025-04-29 | 9.730 | 9.690 | -0.010 | -0.10% | 9.610 | 9.950 | 7697 | 750 | 0.83% |
| 2025-04-28 | 10.230 | 9.700 | -0.570 | -5.55% | 9.700 | 10.230 | 11467 | 1137 | 1.23% |
| 2025-04-25 | 10.200 | 10.270 | 0.110 | 1.08% | 10.100 | 10.290 | 12464 | 1271 | 1.34% |
| 2025-04-24 | 10.910 | 10.160 | -0.450 | -4.24% | 10.130 | 10.910 | 23429 | 2438 | 2.52% |