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 | 9.980 | 10.040 | 0.050 | 0.50% | 9.960 | 10.140 | 17675 | 1775 | 1.89% |
| 2025-07-31 | 10.270 | 9.990 | -0.320 | -3.10% | 9.950 | 10.330 | 45626 | 4606 | 4.87% |
| 2025-07-30 | 10.260 | 10.310 | 0.050 | 0.49% | 10.160 | 10.440 | 34506 | 3548 | 3.69% |
| 2025-07-29 | 10.360 | 10.260 | -0.150 | -1.44% | 10.160 | 10.520 | 39626 | 4069 | 4.23% |
| 2025-07-28 | 10.550 | 10.410 | 0.100 | 0.97% | 10.400 | 10.670 | 52835 | 5551 | 5.64% |
| 2025-07-25 | 10.740 | 10.310 | -0.270 | -2.55% | 10.290 | 10.950 | 75558 | 8023 | 8.07% |
| 2025-07-24 | 10.350 | 10.580 | 0.410 | 4.03% | 10.200 | 10.600 | 95326 | 9993 | 10.18% |
| 2025-07-23 | 10.400 | 10.170 | -0.170 | -1.64% | 10.120 | 10.440 | 30861 | 3168 | 3.30% |
| 2025-07-22 | 10.290 | 10.340 | 0.050 | 0.49% | 10.220 | 10.390 | 34025 | 3506 | 3.63% |
| 2025-07-21 | 10.130 | 10.290 | 0.230 | 2.29% | 10.050 | 10.330 | 35367 | 3617 | 3.78% |
| 2025-07-18 | 10.160 | 10.060 | -0.040 | -0.40% | 9.990 | 10.160 | 20309 | 2040 | 2.17% |
| 2025-07-17 | 10.120 | 10.100 | 0.000 | 0.00% | 10.030 | 10.180 | 18784 | 1894 | 2.01% |
| 2025-07-16 | 10.210 | 10.100 | -0.050 | -0.49% | 10.050 | 10.230 | 22048 | 2232 | 2.36% |
| 2025-07-15 | 10.330 | 10.150 | -0.150 | -1.46% | 10.020 | 10.350 | 23324 | 2364 | 2.49% |
| 2025-07-14 | 10.330 | 10.300 | 0.030 | 0.29% | 10.210 | 10.390 | 21973 | 2259 | 2.35% |
| 2025-07-11 | 10.250 | 10.270 | 0.040 | 0.39% | 10.220 | 10.420 | 29142 | 3005 | 3.11% |
| 2025-07-10 | 10.200 | 10.230 | 0.080 | 0.79% | 10.120 | 10.340 | 22748 | 2324 | 2.43% |
| 2025-07-09 | 10.360 | 10.150 | -0.110 | -1.07% | 10.130 | 10.410 | 24238 | 2490 | 2.59% |
| 2025-07-08 | 10.190 | 10.260 | 0.120 | 1.18% | 10.120 | 10.260 | 24600 | 2509 | 2.63% |
| 2025-07-07 | 10.160 | 10.140 | -0.020 | -0.20% | 10.040 | 10.220 | 22542 | 2286 | 2.41% |
| 2025-07-04 | 10.400 | 10.160 | -0.260 | -2.50% | 10.140 | 10.460 | 44673 | 4577 | 4.77% |
| 2025-07-03 | 10.400 | 10.420 | 0.020 | 0.19% | 10.270 | 10.580 | 32657 | 3400 | 3.49% |
| 2025-07-02 | 10.460 | 10.400 | -0.060 | -0.57% | 10.360 | 10.610 | 28104 | 2941 | 3.00% |
| 2025-07-01 | 10.340 | 10.460 | 0.010 | 0.10% | 10.340 | 10.580 | 29842 | 3120 | 3.19% |
| 2025-06-30 | 10.360 | 10.450 | 0.100 | 0.97% | 10.290 | 10.460 | 30964 | 3212 | 3.31% |
| 2025-06-27 | 10.390 | 10.350 | -0.050 | -0.48% | 10.290 | 10.480 | 33818 | 3508 | 3.61% |
| 2025-06-26 | 10.550 | 10.400 | -0.150 | -1.42% | 10.360 | 10.660 | 47407 | 4991 | 5.06% |
| 2025-06-25 | 10.590 | 10.550 | -0.040 | -0.38% | 10.450 | 10.690 | 34399 | 3627 | 3.67% |
| 2025-06-24 | 10.350 | 10.590 | 0.140 | 1.34% | 10.310 | 10.600 | 45156 | 4747 | 4.82% |
| 2025-06-23 | 10.200 | 10.450 | 0.200 | 1.95% | 10.000 | 10.460 | 32800 | 3385 | 3.50% |
| 2025-06-20 | 10.170 | 10.250 | 0.070 | 0.69% | 10.000 | 10.390 | 34529 | 3524 | 3.69% |
| 2025-06-19 | 10.800 | 10.180 | -0.680 | -6.26% | 10.150 | 10.850 | 61839 | 6465 | 6.61% |
| 2025-06-18 | 11.140 | 10.860 | -0.500 | -4.40% | 10.750 | 11.340 | 75242 | 8297 | 8.04% |
| 2025-06-17 | 10.690 | 11.360 | 0.550 | 5.09% | 10.690 | 11.800 | 133444 | 15222 | 14.26% |
| 2025-06-16 | 10.500 | 10.810 | 0.190 | 1.79% | 10.400 | 10.930 | 47743 | 5115 | 5.10% |
| 2025-06-13 | 11.020 | 10.620 | -0.610 | -5.43% | 10.620 | 11.170 | 83769 | 9125 | 8.95% |
| 2025-06-12 | 11.060 | 11.230 | 0.020 | 0.18% | 10.780 | 11.480 | 102963 | 11397 | 11.00% |
| 2025-06-11 | 11.010 | 11.210 | -0.070 | -0.62% | 10.850 | 11.590 | 123840 | 13860 | 13.23% |
| 2025-06-10 | 10.750 | 11.280 | 0.330 | 3.01% | 10.640 | 11.550 | 170856 | 18967 | 18.25% |
| 2025-06-09 | 10.400 | 10.950 | 0.380 | 3.60% | 10.360 | 11.050 | 101577 | 10987 | 10.85% |
| 2025-06-06 | 10.270 | 10.570 | 0.210 | 2.03% | 10.210 | 10.760 | 90959 | 9611 | 9.72% |
| 2025-06-05 | 10.270 | 10.360 | 0.120 | 1.17% | 10.130 | 10.570 | 71423 | 7428 | 7.63% |
| 2025-06-04 | 10.280 | 10.240 | -0.100 | -0.97% | 10.160 | 10.330 | 48384 | 4953 | 5.17% |
| 2025-06-03 | 10.070 | 10.340 | 0.270 | 2.68% | 9.900 | 10.370 | 63403 | 6466 | 6.77% |
| 2025-05-30 | 10.460 | 10.070 | -0.610 | -5.71% | 10.060 | 10.550 | 105631 | 10811 | 11.28% |
| 2025-05-29 | 10.130 | 10.680 | -0.120 | -1.11% | 10.130 | 10.800 | 160762 | 16771 | 17.17% |
| 2025-05-28 | 11.810 | 10.800 | -0.350 | -3.14% | 10.760 | 12.400 | 226755 | 26470 | 24.22% |
| 2025-05-27 | 10.230 | 11.150 | 1.000 | 9.85% | 10.060 | 11.650 | 190023 | 20956 | 20.30% |
| 2025-05-26 | 9.950 | 10.300 | 0.270 | 2.69% | 9.900 | 10.350 | 26391 | 2676 | 2.82% |
| 2025-05-23 | 10.470 | 10.030 | -0.310 | -3.00% | 10.020 | 10.490 | 32104 | 3296 | 3.43% |
| 2025-05-22 | 10.770 | 10.340 | -0.420 | -3.90% | 10.110 | 10.850 | 59681 | 6229 | 6.38% |
| 2025-05-21 | 11.330 | 10.760 | -0.490 | -4.36% | 10.750 | 11.350 | 70950 | 7832 | 7.58% |
| 2025-05-20 | 10.890 | 11.250 | 0.300 | 2.74% | 10.780 | 11.250 | 90874 | 10105 | 9.71% |
| 2025-05-19 | 10.760 | 10.950 | 0.270 | 2.53% | 10.670 | 11.010 | 67684 | 7363 | 7.23% |
| 2025-05-16 | 10.650 | 10.680 | -0.070 | -0.65% | 10.440 | 10.750 | 43495 | 4622 | 4.65% |
| 2025-05-15 | 10.500 | 10.750 | 0.320 | 3.07% | 10.420 | 10.850 | 76721 | 8214 | 8.20% |
| 2025-05-14 | 10.260 | 10.430 | 0.130 | 1.26% | 10.200 | 10.430 | 41503 | 4277 | 4.43% |
| 2025-05-13 | 10.550 | 10.300 | -0.220 | -2.09% | 10.210 | 10.630 | 41667 | 4346 | 4.45% |
| 2025-05-12 | 10.380 | 10.520 | -0.060 | -0.57% | 10.170 | 10.550 | 54001 | 5577 | 5.77% |
| 2025-05-09 | 10.510 | 10.580 | 0.070 | 0.67% | 10.360 | 10.950 | 56228 | 6014 | 6.01% |
| 2025-05-08 | 10.800 | 10.510 | -0.420 | -3.84% | 10.420 | 10.800 | 70695 | 7440 | 7.55% |
| 2025-05-07 | 10.490 | 10.930 | 0.770 | 7.58% | 10.180 | 11.000 | 102013 | 10909 | 10.90% |
| 2025-05-06 | 10.000 | 10.160 | 0.400 | 4.10% | 9.870 | 10.170 | 34845 | 3489 | 3.72% |
| 2025-04-30 | 9.690 | 9.760 | 0.200 | 2.09% | 9.580 | 9.870 | 24827 | 2422 | 2.65% |
| 2025-04-29 | 9.700 | 9.560 | 0.100 | 1.06% | 9.500 | 9.760 | 24007 | 2313 | 2.56% |
| 2025-04-28 | 10.060 | 9.460 | -0.590 | -5.87% | 9.450 | 10.120 | 31809 | 3093 | 3.40% |
| 2025-04-25 | 10.370 | 10.050 | -0.200 | -1.95% | 9.940 | 10.370 | 39140 | 3973 | 4.18% |
| 2025-04-24 | 10.500 | 10.250 | -0.410 | -3.85% | 10.100 | 10.770 | 51993 | 5393 | 5.55% |