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 | 9.940 | 10.070 | 0.160 | 1.61% | 9.830 | 10.120 | 16253 | 1629 | 1.77% |
| 2025-07-31 | 10.200 | 9.910 | -0.200 | -1.98% | 9.830 | 10.200 | 17095 | 1707 | 1.86% |
| 2025-07-30 | 10.150 | 10.110 | 0.010 | 0.10% | 9.960 | 10.240 | 13805 | 1396 | 1.50% |
| 2025-07-29 | 10.290 | 10.100 | -0.110 | -1.08% | 10.030 | 10.340 | 13965 | 1413 | 1.52% |
| 2025-07-28 | 10.290 | 10.210 | 0.000 | 0.00% | 10.140 | 10.300 | 13774 | 1405 | 1.50% |
| 2025-07-25 | 10.490 | 10.210 | -0.180 | -1.73% | 10.110 | 10.500 | 22002 | 2255 | 2.40% |
| 2025-07-24 | 10.280 | 10.390 | 0.190 | 1.86% | 10.180 | 10.440 | 26772 | 2768 | 2.91% |
| 2025-07-23 | 10.440 | 10.200 | -0.150 | -1.45% | 10.110 | 10.550 | 27046 | 2788 | 2.94% |
| 2025-07-22 | 10.130 | 10.350 | 0.230 | 2.27% | 10.110 | 10.350 | 34213 | 3507 | 3.72% |
| 2025-07-21 | 9.970 | 10.120 | 0.220 | 2.22% | 9.870 | 10.150 | 23665 | 2376 | 2.58% |
| 2025-07-18 | 9.980 | 9.900 | -0.080 | -0.80% | 9.790 | 10.080 | 19519 | 1928 | 2.12% |
| 2025-07-17 | 10.050 | 9.980 | 0.010 | 0.10% | 9.890 | 10.060 | 15289 | 1522 | 1.66% |
| 2025-07-16 | 10.010 | 9.970 | -0.030 | -0.30% | 9.920 | 10.130 | 8932 | 891 | 0.97% |
| 2025-07-15 | 10.240 | 10.000 | -0.150 | -1.48% | 9.870 | 10.240 | 14075 | 1404 | 1.53% |
| 2025-07-14 | 10.150 | 10.150 | 0.000 | 0.00% | 10.110 | 10.270 | 14668 | 1491 | 1.60% |
| 2025-07-11 | 10.160 | 10.150 | 0.030 | 0.30% | 10.050 | 10.280 | 20125 | 2047 | 2.19% |
| 2025-07-10 | 10.060 | 10.120 | 0.180 | 1.81% | 9.880 | 10.200 | 17286 | 1739 | 1.88% |
| 2025-07-09 | 10.220 | 9.940 | -0.170 | -1.68% | 9.900 | 10.230 | 18021 | 1812 | 1.96% |
| 2025-07-08 | 9.790 | 10.110 | 0.290 | 2.95% | 9.790 | 10.200 | 18967 | 1898 | 2.06% |
| 2025-07-07 | 9.880 | 9.820 | -0.080 | -0.81% | 9.780 | 10.080 | 10751 | 1061 | 1.17% |
| 2025-07-04 | 10.280 | 9.900 | -0.270 | -2.65% | 9.850 | 10.280 | 22840 | 2286 | 2.49% |
| 2025-07-03 | 10.300 | 10.170 | -0.160 | -1.55% | 10.120 | 10.350 | 20054 | 2043 | 2.18% |
| 2025-07-02 | 10.250 | 10.330 | 0.080 | 0.78% | 10.130 | 10.460 | 28506 | 2934 | 3.10% |
| 2025-07-01 | 10.310 | 10.250 | -0.110 | -1.06% | 10.130 | 10.520 | 30999 | 3203 | 3.37% |
| 2025-06-30 | 10.250 | 10.360 | 0.230 | 2.27% | 10.070 | 10.600 | 40457 | 4184 | 4.40% |
| 2025-06-27 | 10.170 | 10.130 | -0.020 | -0.20% | 10.060 | 10.290 | 24160 | 2454 | 2.63% |
| 2025-06-26 | 10.060 | 10.150 | 0.100 | 1.00% | 9.980 | 10.450 | 34804 | 3567 | 3.79% |
| 2025-06-25 | 9.990 | 10.050 | 0.110 | 1.11% | 9.880 | 10.080 | 19859 | 1981 | 2.16% |
| 2025-06-24 | 9.700 | 9.940 | 0.330 | 3.43% | 9.600 | 9.990 | 22924 | 2261 | 2.50% |
| 2025-06-23 | 9.520 | 9.610 | 0.190 | 2.02% | 9.330 | 9.700 | 14382 | 1370 | 1.57% |
| 2025-06-20 | 9.730 | 9.420 | -0.140 | -1.46% | 9.330 | 9.730 | 14103 | 1336 | 1.54% |
| 2025-06-19 | 9.900 | 9.560 | -0.400 | -4.02% | 9.490 | 10.020 | 21024 | 2037 | 2.29% |
| 2025-06-18 | 10.130 | 9.960 | -0.150 | -1.48% | 9.790 | 10.150 | 24373 | 2413 | 2.65% |
| 2025-06-17 | 10.170 | 10.110 | -0.150 | -1.46% | 10.020 | 10.390 | 21071 | 2128 | 2.29% |
| 2025-06-16 | 10.460 | 10.260 | -0.170 | -1.63% | 10.080 | 10.460 | 27217 | 2779 | 2.96% |
| 2025-06-13 | 10.210 | 10.430 | 0.290 | 2.86% | 10.090 | 10.490 | 55348 | 5726 | 6.02% |
| 2025-06-12 | 10.180 | 10.140 | 0.010 | 0.10% | 10.020 | 10.220 | 20427 | 2064 | 2.22% |
| 2025-06-11 | 10.100 | 10.130 | 0.220 | 2.22% | 9.880 | 10.180 | 25200 | 2540 | 2.74% |
| 2025-06-10 | 10.130 | 9.910 | -0.170 | -1.69% | 9.820 | 10.130 | 21034 | 2096 | 2.29% |
| 2025-06-09 | 10.170 | 10.080 | 0.010 | 0.10% | 10.020 | 10.170 | 13858 | 1396 | 1.51% |
| 2025-06-06 | 10.020 | 10.070 | 0.020 | 0.20% | 9.980 | 10.140 | 15420 | 1550 | 1.68% |
| 2025-06-05 | 10.030 | 10.050 | -0.030 | -0.30% | 9.960 | 10.240 | 23178 | 2328 | 2.52% |
| 2025-06-04 | 10.280 | 10.080 | -0.020 | -0.20% | 10.010 | 10.280 | 21840 | 2206 | 2.38% |
| 2025-06-03 | 10.110 | 10.100 | 0.050 | 0.50% | 9.930 | 10.130 | 22422 | 2250 | 2.44% |
| 2025-05-30 | 10.350 | 10.050 | -0.300 | -2.90% | 9.990 | 10.380 | 20980 | 2123 | 2.28% |
| 2025-05-29 | 10.020 | 10.350 | 0.360 | 3.60% | 9.970 | 10.360 | 32184 | 3292 | 3.50% |
| 2025-05-28 | 10.170 | 9.990 | -0.250 | -2.44% | 9.970 | 10.330 | 19606 | 1980 | 2.13% |
| 2025-05-27 | 10.160 | 10.240 | 0.070 | 0.69% | 10.080 | 10.350 | 24134 | 2466 | 2.63% |
| 2025-05-26 | 9.800 | 10.170 | 0.470 | 4.85% | 9.700 | 10.190 | 34477 | 3446 | 3.75% |
| 2025-05-23 | 10.070 | 9.700 | -0.300 | -3.00% | 9.700 | 10.290 | 29912 | 2999 | 3.26% |
| 2025-05-22 | 10.890 | 10.000 | -0.750 | -6.98% | 9.900 | 10.910 | 54904 | 5660 | 5.98% |
| 2025-05-21 | 10.940 | 10.750 | -0.270 | -2.45% | 10.750 | 11.250 | 49315 | 5438 | 5.37% |
| 2025-05-20 | 10.700 | 11.020 | 0.380 | 3.57% | 10.670 | 11.300 | 64558 | 7120 | 7.03% |
| 2025-05-19 | 10.560 | 10.640 | 0.000 | 0.00% | 10.250 | 10.670 | 31671 | 3335 | 3.45% |
| 2025-05-16 | 10.880 | 10.640 | -0.300 | -2.74% | 10.570 | 11.150 | 51745 | 5588 | 5.63% |
| 2025-05-15 | 10.470 | 10.940 | 0.390 | 3.70% | 10.320 | 11.380 | 71415 | 7742 | 7.77% |
| 2025-05-14 | 10.450 | 10.550 | 0.100 | 0.96% | 10.200 | 10.660 | 38792 | 4033 | 4.22% |
| 2025-05-13 | 11.000 | 10.450 | -0.540 | -4.91% | 10.420 | 11.170 | 54007 | 5791 | 5.88% |
| 2025-05-12 | 10.340 | 10.990 | 0.580 | 5.57% | 10.200 | 11.140 | 88177 | 9559 | 9.60% |
| 2025-05-09 | 10.160 | 10.410 | 0.190 | 1.86% | 9.960 | 10.690 | 61794 | 6394 | 6.73% |
| 2025-05-08 | 10.010 | 10.220 | 0.210 | 2.10% | 9.900 | 10.450 | 46815 | 4798 | 5.10% |
| 2025-05-07 | 9.990 | 10.010 | 0.160 | 1.62% | 9.710 | 10.130 | 42488 | 4227 | 4.63% |
| 2025-05-06 | 9.490 | 9.850 | 0.440 | 4.68% | 9.490 | 9.920 | 21948 | 2143 | 2.39% |
| 2025-04-30 | 9.040 | 9.410 | 0.420 | 4.67% | 9.040 | 9.490 | 21428 | 1998 | 2.33% |
| 2025-04-29 | 8.830 | 8.990 | -0.100 | -1.10% | 8.700 | 9.250 | 20692 | 1853 | 2.25% |
| 2025-04-28 | 9.650 | 9.170 | -0.440 | -4.58% | 9.140 | 9.800 | 18042 | 1689 | 1.96% |
| 2025-04-25 | 9.700 | 9.610 | -0.010 | -0.10% | 9.570 | 9.850 | 15362 | 1494 | 1.67% |
| 2025-04-24 | 10.190 | 9.620 | -0.560 | -5.50% | 9.620 | 10.200 | 40585 | 3961 | 4.42% |