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 | 10.160 | 10.170 | 0.100 | 0.99% | 10.030 | 10.430 | 53136 | 5452 | 2.42% |
| 2025-07-31 | 10.230 | 10.070 | -0.160 | -1.56% | 10.010 | 10.330 | 46817 | 4744 | 2.13% |
| 2025-07-30 | 10.370 | 10.230 | -0.110 | -1.06% | 10.180 | 10.510 | 52217 | 5381 | 2.38% |
| 2025-07-29 | 10.390 | 10.340 | 0.000 | 0.00% | 10.150 | 10.400 | 37097 | 3820 | 1.69% |
| 2025-07-28 | 10.500 | 10.340 | -0.190 | -1.80% | 10.260 | 10.500 | 44987 | 4657 | 2.05% |
| 2025-07-25 | 10.800 | 10.530 | -0.170 | -1.59% | 10.480 | 10.880 | 56392 | 5974 | 2.57% |
| 2025-07-24 | 10.450 | 10.700 | 0.100 | 0.94% | 10.380 | 10.900 | 86881 | 9293 | 3.96% |
| 2025-07-23 | 10.490 | 10.600 | 0.170 | 1.63% | 10.300 | 11.010 | 123208 | 13188 | 5.62% |
| 2025-07-22 | 10.230 | 10.430 | 0.220 | 2.15% | 10.020 | 10.480 | 86639 | 8919 | 3.95% |
| 2025-07-21 | 10.100 | 10.210 | 0.110 | 1.09% | 9.990 | 10.230 | 38875 | 3948 | 1.77% |
| 2025-07-18 | 10.130 | 10.100 | -0.120 | -1.17% | 10.030 | 10.280 | 42149 | 4260 | 1.92% |
| 2025-07-17 | 10.310 | 10.220 | 0.010 | 0.10% | 10.190 | 10.460 | 49844 | 5134 | 2.27% |
| 2025-07-16 | 10.420 | 10.460 | 0.030 | 0.29% | 10.310 | 10.470 | 33608 | 3501 | 1.53% |
| 2025-07-15 | 10.700 | 10.430 | -0.220 | -2.07% | 10.260 | 10.700 | 50723 | 5276 | 2.31% |
| 2025-07-14 | 10.610 | 10.650 | 0.090 | 0.85% | 10.350 | 10.670 | 60406 | 6348 | 2.75% |
| 2025-07-11 | 10.740 | 10.560 | -0.080 | -0.75% | 10.480 | 10.860 | 74162 | 7874 | 3.38% |
| 2025-07-10 | 10.390 | 10.640 | 0.190 | 1.82% | 10.390 | 10.960 | 117208 | 12592 | 5.34% |
| 2025-07-09 | 10.460 | 10.450 | -0.150 | -1.42% | 10.380 | 10.830 | 87872 | 9321 | 4.01% |
| 2025-07-08 | 10.110 | 10.600 | 0.490 | 4.85% | 10.080 | 10.850 | 134791 | 14196 | 6.15% |
| 2025-07-07 | 10.250 | 10.110 | -0.330 | -3.16% | 10.090 | 10.380 | 60391 | 6162 | 2.75% |
| 2025-07-04 | 10.970 | 10.440 | -0.100 | -0.95% | 10.230 | 11.150 | 90386 | 9602 | 4.12% |
| 2025-07-03 | 10.720 | 10.540 | -0.190 | -1.77% | 10.390 | 10.910 | 91110 | 9599 | 4.15% |
| 2025-07-02 | 10.250 | 10.730 | 0.550 | 5.40% | 10.100 | 10.830 | 161172 | 16991 | 7.35% |
| 2025-07-01 | 10.210 | 10.180 | -0.100 | -0.97% | 10.110 | 10.300 | 48038 | 4896 | 2.19% |
| 2025-06-30 | 10.130 | 10.280 | 0.240 | 2.39% | 10.060 | 10.350 | 68541 | 7025 | 3.13% |
| 2025-06-27 | 10.010 | 10.040 | 0.040 | 0.40% | 9.970 | 10.150 | 31199 | 3135 | 1.42% |
| 2025-06-26 | 10.150 | 10.000 | -0.120 | -1.19% | 9.970 | 10.280 | 44006 | 4449 | 2.01% |
| 2025-06-25 | 10.110 | 10.120 | 0.040 | 0.40% | 10.000 | 10.210 | 40903 | 4122 | 1.87% |
| 2025-06-24 | 9.900 | 10.080 | 0.260 | 2.65% | 9.820 | 10.100 | 37812 | 3783 | 1.72% |
| 2025-06-23 | 9.510 | 9.820 | 0.040 | 0.41% | 9.500 | 9.890 | 37005 | 3574 | 1.69% |
| 2025-06-20 | 9.800 | 9.780 | 0.110 | 1.14% | 9.740 | 10.080 | 38465 | 3815 | 1.75% |
| 2025-06-19 | 10.020 | 9.670 | -0.330 | -3.30% | 9.630 | 10.080 | 36151 | 3552 | 1.65% |
| 2025-06-18 | 10.080 | 10.000 | -0.040 | -0.40% | 9.990 | 10.270 | 38040 | 3843 | 1.73% |
| 2025-06-17 | 9.970 | 10.040 | 0.070 | 0.70% | 9.970 | 10.180 | 26792 | 2701 | 1.22% |
| 2025-06-16 | 9.910 | 9.970 | 0.040 | 0.40% | 9.870 | 10.060 | 25573 | 2552 | 1.21% |
| 2025-06-13 | 10.160 | 9.930 | -0.300 | -2.93% | 9.890 | 10.230 | 46696 | 4671 | 2.22% |
| 2025-06-12 | 10.380 | 10.230 | -0.180 | -1.73% | 10.210 | 10.380 | 31895 | 3269 | 1.51% |
| 2025-06-11 | 10.360 | 10.410 | 0.180 | 1.76% | 10.250 | 10.540 | 42917 | 4471 | 2.04% |
| 2025-06-10 | 10.390 | 10.230 | -0.160 | -1.54% | 10.160 | 10.480 | 39549 | 4084 | 1.88% |
| 2025-06-09 | 10.310 | 10.390 | 0.090 | 0.87% | 10.260 | 10.450 | 30531 | 3165 | 1.45% |
| 2025-06-06 | 10.340 | 10.300 | 0.060 | 0.59% | 10.220 | 10.440 | 28378 | 2932 | 1.35% |
| 2025-06-05 | 10.380 | 10.240 | -0.030 | -0.29% | 10.150 | 10.380 | 27662 | 2828 | 1.31% |
| 2025-06-04 | 10.150 | 10.270 | 0.100 | 0.98% | 10.150 | 10.430 | 36794 | 3804 | 1.75% |
| 2025-06-03 | 10.060 | 10.170 | 0.040 | 0.39% | 10.010 | 10.240 | 19024 | 1932 | 0.90% |
| 2025-05-30 | 10.230 | 10.130 | -0.090 | -0.88% | 10.110 | 10.400 | 32317 | 3309 | 1.53% |
| 2025-05-29 | 10.020 | 10.220 | 0.250 | 2.51% | 10.010 | 10.250 | 34698 | 3531 | 1.65% |
| 2025-05-28 | 10.190 | 9.970 | -0.190 | -1.87% | 9.890 | 10.270 | 37713 | 3784 | 1.79% |
| 2025-05-27 | 10.290 | 10.160 | -0.090 | -0.88% | 10.100 | 10.450 | 27790 | 2839 | 1.32% |
| 2025-05-26 | 10.030 | 10.250 | 0.230 | 2.30% | 10.020 | 10.310 | 31358 | 3187 | 1.49% |
| 2025-05-23 | 10.000 | 10.020 | -0.080 | -0.79% | 10.000 | 10.390 | 35654 | 3629 | 1.69% |
| 2025-05-22 | 10.600 | 10.100 | -0.580 | -5.43% | 9.980 | 10.600 | 74547 | 7639 | 3.54% |
| 2025-05-21 | 10.760 | 10.680 | -0.050 | -0.47% | 10.660 | 10.860 | 49662 | 5337 | 2.36% |
| 2025-05-20 | 10.550 | 10.730 | 0.210 | 2.00% | 10.450 | 10.750 | 57068 | 6088 | 2.71% |
| 2025-05-19 | 10.600 | 10.520 | 0.030 | 0.29% | 10.360 | 10.630 | 39173 | 4117 | 1.86% |
| 2025-05-16 | 10.510 | 10.490 | -0.080 | -0.76% | 10.400 | 10.650 | 44392 | 4672 | 2.11% |
| 2025-05-15 | 10.870 | 10.570 | -0.300 | -2.76% | 10.550 | 10.870 | 59301 | 6316 | 2.81% |
| 2025-05-14 | 10.780 | 10.870 | -0.120 | -1.09% | 10.460 | 10.900 | 101069 | 10785 | 4.80% |
| 2025-05-13 | 10.440 | 10.990 | 0.720 | 7.01% | 10.320 | 11.880 | 173665 | 19473 | 8.24% |
| 2025-05-12 | 10.210 | 10.270 | 0.260 | 2.60% | 10.030 | 10.280 | 51726 | 5273 | 2.45% |
| 2025-05-09 | 10.270 | 10.010 | -0.200 | -1.96% | 9.920 | 10.280 | 42834 | 4318 | 2.03% |
| 2025-05-08 | 9.900 | 10.210 | 0.250 | 2.51% | 9.810 | 10.270 | 53264 | 5402 | 2.53% |
| 2025-05-07 | 10.300 | 9.960 | -0.040 | -0.40% | 9.830 | 10.330 | 55428 | 5587 | 2.63% |
| 2025-05-06 | 9.810 | 10.000 | 0.360 | 3.73% | 9.720 | 10.000 | 56771 | 5618 | 2.69% |
| 2025-04-30 | 9.500 | 9.640 | 0.060 | 0.63% | 9.460 | 9.780 | 61414 | 5941 | 2.91% |
| 2025-04-29 | 9.600 | 9.580 | -1.170 | -10.88% | 9.000 | 9.780 | 135967 | 12712 | 6.45% |
| 2025-04-28 | 11.180 | 10.750 | -0.420 | -3.76% | 10.740 | 11.210 | 41232 | 4511 | 1.96% |
| 2025-04-25 | 11.250 | 11.170 | 0.020 | 0.18% | 11.120 | 11.540 | 49111 | 5570 | 2.33% |
| 2025-04-24 | 11.520 | 11.150 | -0.410 | -3.55% | 11.090 | 11.730 | 63877 | 7261 | 3.03% |