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 | 9.910 | 9.990 | 0.090 | 0.91% | 9.910 | 10.110 | 28185 | 2824 | 2.60% |
| 2025-07-31 | 10.120 | 9.900 | -0.260 | -2.56% | 9.890 | 10.250 | 43476 | 4366 | 4.00% |
| 2025-07-30 | 10.220 | 10.160 | -0.060 | -0.59% | 10.080 | 10.380 | 49486 | 5050 | 4.56% |
| 2025-07-29 | 10.180 | 10.220 | 0.000 | 0.00% | 10.050 | 10.240 | 33494 | 3397 | 3.09% |
| 2025-07-28 | 10.360 | 10.220 | 0.020 | 0.20% | 10.170 | 10.370 | 34653 | 3555 | 3.19% |
| 2025-07-25 | 10.240 | 10.200 | 0.000 | 0.00% | 10.130 | 10.400 | 53246 | 5448 | 4.90% |
| 2025-07-24 | 10.060 | 10.200 | 0.140 | 1.39% | 10.000 | 10.230 | 42192 | 4283 | 3.89% |
| 2025-07-23 | 10.390 | 10.060 | -0.260 | -2.52% | 10.060 | 10.410 | 48884 | 5001 | 4.50% |
| 2025-07-22 | 10.150 | 10.320 | 0.200 | 1.98% | 10.080 | 10.320 | 64882 | 6620 | 5.98% |
| 2025-07-21 | 10.010 | 10.120 | 0.140 | 1.40% | 9.960 | 10.130 | 35619 | 3587 | 3.28% |
| 2025-07-18 | 10.180 | 9.980 | -0.140 | -1.38% | 9.890 | 10.190 | 42609 | 4247 | 3.92% |
| 2025-07-17 | 10.230 | 10.120 | -0.040 | -0.39% | 10.060 | 10.280 | 29148 | 2948 | 2.68% |
| 2025-07-16 | 10.140 | 10.160 | 0.050 | 0.49% | 10.040 | 10.230 | 46390 | 4697 | 4.27% |
| 2025-07-15 | 10.430 | 10.110 | -0.250 | -2.41% | 10.040 | 10.430 | 56066 | 5697 | 5.16% |
| 2025-07-14 | 10.170 | 10.360 | 0.280 | 2.78% | 10.050 | 10.450 | 78137 | 8048 | 7.20% |
| 2025-07-11 | 10.010 | 10.080 | 0.040 | 0.40% | 10.000 | 10.180 | 44946 | 4537 | 4.14% |
| 2025-07-10 | 9.920 | 10.040 | 0.120 | 1.21% | 9.860 | 10.080 | 42548 | 4250 | 3.92% |
| 2025-07-09 | 10.080 | 9.920 | -0.090 | -0.90% | 9.840 | 10.120 | 48383 | 4818 | 4.46% |
| 2025-07-08 | 9.980 | 10.010 | 0.070 | 0.70% | 9.920 | 10.120 | 33580 | 3359 | 3.09% |
| 2025-07-07 | 9.850 | 9.940 | 0.090 | 0.91% | 9.780 | 10.080 | 37554 | 3730 | 3.46% |
| 2025-07-04 | 10.210 | 9.850 | -0.400 | -3.90% | 9.810 | 10.270 | 61104 | 6102 | 5.63% |
| 2025-07-03 | 10.350 | 10.250 | -0.150 | -1.44% | 10.190 | 10.490 | 45424 | 4676 | 4.18% |
| 2025-07-02 | 10.190 | 10.400 | 0.230 | 2.26% | 10.070 | 10.450 | 100235 | 10351 | 9.23% |
| 2025-07-01 | 10.270 | 10.170 | -0.060 | -0.59% | 10.040 | 10.270 | 49776 | 5055 | 4.58% |
| 2025-06-30 | 10.250 | 10.230 | 0.050 | 0.49% | 10.090 | 10.310 | 63033 | 6412 | 5.81% |
| 2025-06-27 | 10.250 | 10.180 | 0.070 | 0.69% | 10.110 | 10.440 | 85501 | 8784 | 7.88% |
| 2025-06-26 | 10.190 | 10.110 | -0.060 | -0.59% | 10.100 | 10.420 | 90048 | 9265 | 8.29% |
| 2025-06-25 | 10.100 | 10.170 | 0.070 | 0.69% | 9.990 | 10.280 | 89985 | 9116 | 8.29% |
| 2025-06-24 | 9.970 | 10.100 | 0.370 | 3.80% | 9.960 | 10.360 | 106339 | 10808 | 9.80% |
| 2025-06-23 | 9.350 | 9.730 | 0.310 | 3.29% | 9.240 | 9.750 | 53698 | 5131 | 4.95% |
| 2025-06-20 | 9.920 | 9.420 | -0.420 | -4.27% | 9.400 | 9.920 | 70504 | 6756 | 6.49% |
| 2025-06-19 | 9.960 | 9.840 | -0.110 | -1.11% | 9.760 | 10.170 | 74230 | 7395 | 6.84% |
| 2025-06-18 | 10.120 | 9.950 | -0.060 | -0.60% | 9.740 | 10.130 | 78750 | 7786 | 7.25% |
| 2025-06-17 | 10.260 | 10.010 | -0.230 | -2.25% | 9.900 | 10.340 | 89336 | 8977 | 8.23% |
| 2025-06-16 | 10.200 | 10.240 | -0.040 | -0.39% | 9.980 | 10.410 | 121870 | 12374 | 11.23% |
| 2025-06-13 | 10.740 | 10.280 | -0.850 | -7.64% | 10.280 | 10.920 | 214479 | 22607 | 19.76% |
| 2025-06-12 | 10.300 | 11.130 | 0.600 | 5.70% | 9.900 | 12.000 | 382730 | 41452 | 35.25% |
| 2025-06-11 | 10.100 | 10.530 | 0.870 | 9.01% | 10.100 | 11.360 | 308505 | 33688 | 28.42% |
| 2025-06-10 | 9.560 | 9.660 | 0.090 | 0.94% | 9.390 | 9.770 | 73402 | 7079 | 6.76% |
| 2025-06-09 | 9.550 | 9.570 | 0.070 | 0.74% | 9.460 | 9.700 | 37030 | 3541 | 3.82% |
| 2025-06-06 | 9.580 | 9.500 | -0.020 | -0.21% | 9.410 | 9.640 | 28903 | 2758 | 2.98% |
| 2025-06-05 | 9.710 | 9.520 | -0.200 | -2.06% | 9.410 | 9.730 | 48608 | 4652 | 5.01% |
| 2025-06-04 | 9.860 | 9.720 | 0.030 | 0.31% | 9.590 | 9.880 | 31381 | 3049 | 3.23% |
| 2025-06-03 | 9.550 | 9.690 | 0.090 | 0.94% | 9.460 | 9.750 | 32863 | 3162 | 3.39% |
| 2025-05-30 | 9.950 | 9.600 | -0.440 | -4.38% | 9.560 | 9.990 | 69124 | 6716 | 7.12% |
| 2025-05-29 | 9.740 | 10.040 | 0.390 | 4.04% | 9.660 | 10.090 | 89641 | 8931 | 9.24% |
| 2025-05-28 | 9.600 | 9.650 | 0.050 | 0.52% | 9.600 | 10.080 | 74185 | 7313 | 7.65% |
| 2025-05-27 | 9.680 | 9.600 | -0.070 | -0.72% | 9.450 | 9.750 | 40974 | 3934 | 4.22% |
| 2025-05-26 | 9.410 | 9.670 | 0.190 | 2.00% | 9.410 | 9.690 | 47078 | 4495 | 4.85% |
| 2025-05-23 | 9.300 | 9.480 | 0.070 | 0.74% | 9.300 | 9.880 | 72762 | 6973 | 7.50% |
| 2025-05-22 | 10.000 | 9.410 | -0.690 | -6.83% | 9.340 | 10.150 | 94621 | 9135 | 9.75% |
| 2025-05-21 | 10.280 | 10.100 | -0.200 | -1.94% | 10.080 | 10.440 | 72332 | 7369 | 7.45% |
| 2025-05-20 | 10.200 | 10.300 | 0.160 | 1.58% | 9.980 | 10.300 | 89260 | 9080 | 9.20% |
| 2025-05-19 | 10.300 | 10.140 | -0.060 | -0.59% | 10.060 | 10.490 | 95327 | 9730 | 9.82% |
| 2025-05-16 | 9.790 | 10.200 | 0.370 | 3.76% | 9.790 | 10.650 | 155847 | 15993 | 16.06% |
| 2025-05-15 | 9.960 | 9.830 | -0.250 | -2.48% | 9.800 | 10.210 | 72379 | 7241 | 7.46% |
| 2025-05-14 | 10.000 | 10.080 | 0.110 | 1.10% | 9.800 | 10.140 | 83372 | 8293 | 8.59% |
| 2025-05-13 | 10.660 | 9.970 | -0.560 | -5.32% | 9.950 | 10.800 | 120162 | 12293 | 12.38% |
| 2025-05-12 | 10.080 | 10.530 | 0.600 | 6.04% | 9.920 | 10.660 | 159759 | 16507 | 16.47% |
| 2025-05-09 | 10.130 | 9.930 | -0.320 | -3.12% | 9.920 | 10.410 | 138326 | 13999 | 14.26% |
| 2025-05-08 | 10.060 | 10.250 | -0.320 | -3.03% | 10.060 | 10.780 | 202704 | 20772 | 20.89% |
| 2025-05-07 | 9.550 | 10.570 | 1.120 | 11.85% | 9.410 | 12.230 | 307299 | 33433 | 31.67% |
| 2025-05-06 | 9.230 | 9.450 | 0.260 | 2.83% | 9.090 | 9.450 | 112032 | 10406 | 11.55% |
| 2025-04-30 | 9.200 | 9.190 | 0.020 | 0.22% | 8.780 | 9.400 | 134972 | 12279 | 13.91% |
| 2025-04-29 | 8.560 | 9.170 | 0.540 | 6.26% | 8.300 | 9.310 | 157251 | 14171 | 16.21% |
| 2025-04-28 | 8.250 | 8.630 | 0.560 | 6.94% | 8.120 | 8.880 | 139124 | 11844 | 14.34% |
| 2025-04-25 | 8.010 | 8.070 | 0.090 | 1.13% | 7.990 | 8.150 | 39310 | 3162 | 3.95% |
| 2025-04-24 | 8.430 | 7.980 | -0.450 | -5.34% | 7.970 | 8.550 | 75043 | 6153 | 7.54% |