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 | 10.190 | 10.260 | 0.210 | 2.09% | 10.100 | 10.350 | 17133 | 1757 | 1.30% |
| 2025-07-31 | 10.330 | 10.050 | -0.230 | -2.24% | 10.030 | 10.430 | 16221 | 1649 | 1.23% |
| 2025-07-30 | 10.400 | 10.280 | -0.040 | -0.39% | 10.150 | 10.450 | 11694 | 1199 | 0.89% |
| 2025-07-29 | 10.550 | 10.320 | -0.170 | -1.62% | 10.210 | 10.580 | 11892 | 1233 | 0.90% |
| 2025-07-28 | 10.600 | 10.490 | 0.060 | 0.58% | 10.400 | 10.670 | 11567 | 1216 | 0.88% |
| 2025-07-25 | 10.650 | 10.430 | -0.080 | -0.76% | 10.300 | 10.830 | 20121 | 2120 | 1.52% |
| 2025-07-24 | 10.460 | 10.510 | 0.180 | 1.74% | 10.250 | 10.600 | 14906 | 1556 | 1.13% |
| 2025-07-23 | 10.690 | 10.330 | -0.210 | -1.99% | 10.300 | 10.720 | 14286 | 1495 | 1.08% |
| 2025-07-22 | 10.400 | 10.540 | 0.250 | 2.43% | 10.250 | 10.590 | 26901 | 2807 | 2.04% |
| 2025-07-21 | 10.140 | 10.290 | 0.220 | 2.18% | 10.070 | 10.300 | 12398 | 1265 | 0.94% |
| 2025-07-18 | 10.230 | 10.070 | -0.190 | -1.85% | 10.050 | 10.280 | 15570 | 1576 | 1.18% |
| 2025-07-17 | 10.330 | 10.260 | -0.070 | -0.68% | 10.230 | 10.410 | 8505 | 874 | 0.64% |
| 2025-07-16 | 10.280 | 10.330 | 0.060 | 0.58% | 10.240 | 10.410 | 8254 | 853 | 0.63% |
| 2025-07-15 | 10.430 | 10.270 | -0.090 | -0.87% | 10.100 | 10.430 | 11683 | 1192 | 0.89% |
| 2025-07-14 | 10.330 | 10.360 | 0.050 | 0.48% | 10.310 | 10.450 | 10434 | 1083 | 0.79% |
| 2025-07-11 | 10.380 | 10.310 | 0.020 | 0.19% | 10.230 | 10.410 | 12480 | 1287 | 0.95% |
| 2025-07-10 | 10.290 | 10.290 | 0.110 | 1.08% | 10.100 | 10.330 | 12632 | 1293 | 0.96% |
| 2025-07-09 | 10.320 | 10.180 | -0.090 | -0.88% | 10.100 | 10.440 | 13418 | 1375 | 1.02% |
| 2025-07-08 | 10.310 | 10.270 | -0.060 | -0.58% | 10.180 | 10.380 | 14338 | 1471 | 1.09% |
| 2025-07-07 | 10.250 | 10.330 | 0.080 | 0.78% | 10.230 | 10.400 | 9433 | 972 | 0.71% |
| 2025-07-04 | 10.500 | 10.250 | -0.260 | -2.47% | 10.210 | 10.560 | 16971 | 1751 | 1.29% |
| 2025-07-03 | 10.750 | 10.510 | -0.200 | -1.87% | 10.480 | 10.780 | 16088 | 1701 | 2.15% |
| 2025-07-02 | 10.720 | 10.710 | -0.030 | -0.28% | 10.610 | 10.860 | 12598 | 1352 | 1.68% |
| 2025-07-01 | 10.760 | 10.740 | 0.040 | 0.37% | 10.560 | 10.930 | 13222 | 1422 | 1.76% |
| 2025-06-30 | 10.850 | 10.700 | -0.140 | -1.29% | 10.610 | 10.920 | 20008 | 2143 | 2.67% |
| 2025-06-27 | 11.250 | 10.840 | -0.110 | -1.00% | 10.750 | 11.250 | 14537 | 1580 | 1.94% |
| 2025-06-26 | 10.810 | 10.950 | 0.140 | 1.30% | 10.770 | 11.210 | 23517 | 2584 | 3.14% |
| 2025-06-25 | 10.810 | 10.810 | 0.000 | 0.00% | 10.700 | 10.980 | 15003 | 1625 | 2.00% |
| 2025-06-24 | 10.420 | 10.810 | 0.380 | 3.64% | 10.380 | 10.870 | 20892 | 2242 | 2.79% |
| 2025-06-23 | 10.000 | 10.430 | 0.330 | 3.27% | 10.000 | 10.500 | 12809 | 1327 | 1.71% |
| 2025-06-20 | 10.160 | 10.100 | -0.060 | -0.59% | 10.060 | 10.330 | 13484 | 1375 | 1.80% |
| 2025-06-19 | 10.850 | 10.160 | -0.750 | -6.87% | 10.030 | 10.970 | 25941 | 2709 | 3.46% |
| 2025-06-18 | 11.170 | 10.910 | -0.150 | -1.36% | 10.800 | 11.190 | 11337 | 1237 | 1.51% |
| 2025-06-17 | 11.190 | 11.060 | -0.130 | -1.16% | 11.000 | 11.350 | 11501 | 1285 | 1.53% |
| 2025-06-16 | 11.090 | 11.190 | 0.170 | 1.54% | 10.910 | 11.220 | 10617 | 1176 | 1.42% |
| 2025-06-13 | 11.380 | 11.020 | -0.450 | -3.92% | 11.010 | 11.470 | 19809 | 2216 | 2.64% |
| 2025-06-12 | 11.510 | 11.470 | -0.120 | -1.04% | 11.300 | 11.600 | 20234 | 2313 | 2.70% |
| 2025-06-11 | 11.410 | 11.590 | 0.110 | 0.96% | 11.230 | 11.700 | 30841 | 3558 | 4.11% |
| 2025-06-10 | 11.290 | 11.480 | 0.200 | 1.77% | 11.030 | 11.700 | 49147 | 5591 | 6.56% |
| 2025-06-09 | 11.370 | 11.280 | 0.040 | 0.36% | 11.200 | 11.370 | 18641 | 2098 | 2.49% |
| 2025-06-06 | 11.510 | 11.240 | -0.130 | -1.14% | 11.150 | 11.520 | 16353 | 1839 | 2.18% |
| 2025-06-05 | 11.750 | 11.370 | -0.460 | -3.89% | 11.300 | 11.790 | 25685 | 2961 | 3.43% |
| 2025-06-04 | 11.710 | 11.830 | 0.230 | 1.98% | 11.450 | 11.870 | 32190 | 3763 | 4.29% |
| 2025-06-03 | 10.990 | 11.600 | 0.480 | 4.32% | 10.660 | 11.690 | 28895 | 3276 | 3.85% |
| 2025-05-30 | 11.530 | 11.120 | -0.400 | -3.47% | 11.040 | 11.850 | 29231 | 3330 | 3.90% |
| 2025-05-29 | 11.650 | 11.520 | 0.190 | 1.68% | 11.200 | 11.650 | 20224 | 2314 | 2.70% |
| 2025-05-28 | 11.720 | 11.390 | -0.340 | -2.90% | 11.370 | 11.980 | 30988 | 3597 | 4.13% |
| 2025-05-27 | 11.810 | 11.730 | -0.140 | -1.18% | 11.700 | 12.220 | 35230 | 4222 | 4.70% |
| 2025-05-26 | 11.440 | 11.870 | 0.570 | 5.04% | 11.200 | 11.920 | 32271 | 3742 | 4.30% |
| 2025-05-23 | 11.600 | 11.300 | -0.310 | -2.67% | 11.300 | 11.950 | 33097 | 3853 | 4.41% |
| 2025-05-22 | 12.050 | 11.610 | -0.730 | -5.92% | 11.530 | 12.410 | 60408 | 7166 | 8.06% |
| 2025-05-21 | 12.880 | 12.340 | -1.170 | -8.66% | 12.230 | 12.960 | 107011 | 13397 | 14.27% |
| 2025-05-20 | 11.690 | 13.510 | 1.670 | 14.10% | 11.530 | 14.330 | 146867 | 19145 | 19.59% |
| 2025-05-19 | 11.510 | 11.840 | -0.080 | -0.67% | 11.410 | 12.500 | 78069 | 9257 | 10.41% |
| 2025-05-16 | 11.500 | 11.920 | 0.170 | 1.45% | 11.130 | 12.240 | 79986 | 9344 | 10.67% |
| 2025-05-15 | 11.400 | 11.750 | 0.560 | 5.00% | 10.930 | 11.960 | 95479 | 11044 | 12.73% |
| 2025-05-14 | 10.990 | 11.190 | 0.410 | 3.80% | 10.710 | 11.260 | 58266 | 6407 | 7.77% |
| 2025-05-13 | 10.420 | 10.780 | 0.360 | 3.45% | 10.410 | 11.260 | 88028 | 9622 | 11.74% |
| 2025-05-12 | 10.100 | 10.420 | 0.370 | 3.68% | 10.010 | 10.650 | 64256 | 6641 | 8.57% |
| 2025-05-09 | 10.030 | 10.050 | -0.010 | -0.10% | 9.950 | 10.270 | 31040 | 3136 | 4.14% |
| 2025-05-08 | 10.150 | 10.060 | -0.220 | -2.14% | 10.020 | 10.260 | 38234 | 3866 | 5.10% |
| 2025-05-07 | 10.200 | 10.280 | 0.240 | 2.39% | 9.920 | 10.600 | 62186 | 6359 | 8.29% |
| 2025-05-06 | 9.740 | 10.040 | 0.410 | 4.26% | 9.740 | 10.070 | 38575 | 3819 | 5.15% |
| 2025-04-30 | 9.560 | 9.630 | 0.050 | 0.52% | 9.510 | 9.780 | 32154 | 3099 | 4.29% |
| 2025-04-29 | 9.340 | 9.580 | 0.040 | 0.42% | 9.340 | 9.870 | 33233 | 3204 | 4.43% |
| 2025-04-28 | 10.330 | 9.540 | -1.080 | -10.17% | 9.340 | 10.330 | 73967 | 7174 | 9.87% |
| 2025-04-25 | 11.260 | 10.620 | -0.760 | -6.68% | 10.500 | 11.390 | 78147 | 8544 | 10.42% |
| 2025-04-24 | 10.880 | 11.380 | 0.500 | 4.60% | 10.820 | 12.070 | 112492 | 12966 | 15.00% |