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 | 12.11 | 12.09 | -0.03 | -0.25% | 12.00 | 12.16 | 65741 | 7927 | 1.29% |
| 2025-07-31 | 12.34 | 12.12 | -0.22 | -1.78% | 12.09 | 12.35 | 97819 | 11940 | 1.91% |
| 2025-07-30 | 12.37 | 12.34 | -0.03 | -0.24% | 12.25 | 12.43 | 90333 | 11161 | 1.77% |
| 2025-07-29 | 12.51 | 12.37 | -0.10 | -0.80% | 12.32 | 12.53 | 84198 | 10423 | 1.65% |
| 2025-07-28 | 12.59 | 12.47 | -0.08 | -0.64% | 12.45 | 12.62 | 84714 | 10603 | 1.66% |
| 2025-07-25 | 12.54 | 12.55 | 0.03 | 0.24% | 12.48 | 12.58 | 96656 | 12113 | 1.89% |
| 2025-07-24 | 12.36 | 12.52 | 0.14 | 1.13% | 12.28 | 12.53 | 85017 | 10577 | 1.66% |
| 2025-07-23 | 12.51 | 12.38 | -0.10 | -0.80% | 12.35 | 12.65 | 97210 | 12118 | 1.90% |
| 2025-07-22 | 12.54 | 12.48 | -0.05 | -0.40% | 12.36 | 12.55 | 97424 | 12110 | 1.91% |
| 2025-07-21 | 12.42 | 12.53 | 0.11 | 0.89% | 12.40 | 12.55 | 88780 | 11097 | 1.74% |
| 2025-07-18 | 12.46 | 12.42 | -0.04 | -0.32% | 12.36 | 12.46 | 61246 | 7593 | 1.20% |
| 2025-07-17 | 12.41 | 12.46 | 0.05 | 0.40% | 12.38 | 12.49 | 48946 | 6091 | 0.96% |
| 2025-07-16 | 12.30 | 12.41 | 0.10 | 0.81% | 12.27 | 12.49 | 75592 | 9369 | 1.48% |
| 2025-07-15 | 12.58 | 12.31 | -0.28 | -2.22% | 12.22 | 12.58 | 137219 | 16945 | 2.69% |
| 2025-07-14 | 12.70 | 12.59 | -0.20 | -1.56% | 12.55 | 12.78 | 113726 | 14371 | 2.23% |
| 2025-07-11 | 12.82 | 12.79 | 0.02 | 0.16% | 12.68 | 12.82 | 88673 | 11302 | 1.74% |
| 2025-07-10 | 12.90 | 12.84 | -0.05 | -0.39% | 12.81 | 12.92 | 64200 | 8250 | 1.26% |
| 2025-07-09 | 12.96 | 12.89 | -0.09 | -0.69% | 12.86 | 13.04 | 80568 | 10430 | 1.58% |
| 2025-07-08 | 12.94 | 12.98 | 0.04 | 0.31% | 12.90 | 12.98 | 75751 | 9810 | 1.48% |
| 2025-07-07 | 12.87 | 12.94 | 0.03 | 0.23% | 12.76 | 12.94 | 66229 | 8506 | 1.30% |
| 2025-07-04 | 12.96 | 12.91 | -0.10 | -0.77% | 12.83 | 12.98 | 93181 | 12020 | 1.82% |
| 2025-07-03 | 13.08 | 13.01 | -0.07 | -0.54% | 12.99 | 13.14 | 90583 | 11805 | 1.77% |
| 2025-07-02 | 13.10 | 13.08 | -0.04 | -0.30% | 13.02 | 13.20 | 109155 | 14308 | 2.14% |
| 2025-07-01 | 13.13 | 13.12 | -0.01 | -0.08% | 12.95 | 13.18 | 110714 | 14436 | 2.17% |
| 2025-06-30 | 12.88 | 13.13 | 0.26 | 2.02% | 12.85 | 13.13 | 165666 | 21553 | 3.24% |
| 2025-06-27 | 13.05 | 12.87 | -0.21 | -1.61% | 12.84 | 13.05 | 161628 | 20856 | 3.16% |
| 2025-06-26 | 13.09 | 13.08 | -0.05 | -0.38% | 13.05 | 13.23 | 143571 | 18819 | 2.81% |
| 2025-06-25 | 13.15 | 13.13 | -0.07 | -0.53% | 13.03 | 13.19 | 137200 | 17961 | 2.69% |
| 2025-06-24 | 13.39 | 13.20 | -0.63 | -4.56% | 12.98 | 13.39 | 194868 | 25728 | 3.81% |
| 2025-06-23 | 13.94 | 13.83 | 0.12 | 0.88% | 13.77 | 14.06 | 109543 | 15206 | 2.14% |
| 2025-06-20 | 13.95 | 13.71 | -0.39 | -2.77% | 13.70 | 13.95 | 101036 | 13914 | 1.98% |
| 2025-06-19 | 14.00 | 14.10 | -0.07 | -0.49% | 13.81 | 14.39 | 165298 | 23258 | 3.24% |
| 2025-06-18 | 14.47 | 14.17 | -0.29 | -2.01% | 14.13 | 14.68 | 137183 | 19622 | 2.69% |
| 2025-06-17 | 14.18 | 14.46 | 0.00 | 0.00% | 13.92 | 14.46 | 202900 | 28697 | 3.97% |
| 2025-06-16 | 14.60 | 14.46 | 0.26 | 1.83% | 14.43 | 15.30 | 292161 | 42924 | 5.72% |
| 2025-06-13 | 13.80 | 14.20 | 0.48 | 3.50% | 13.80 | 14.23 | 261647 | 36739 | 5.12% |
| 2025-06-12 | 13.81 | 13.72 | -0.12 | -0.87% | 13.70 | 13.86 | 84862 | 11676 | 1.66% |
| 2025-06-11 | 13.75 | 13.84 | 0.05 | 0.36% | 13.72 | 13.87 | 97788 | 13511 | 1.91% |
| 2025-06-10 | 13.80 | 13.79 | -0.01 | -0.07% | 13.60 | 13.93 | 147904 | 20390 | 2.90% |
| 2025-06-09 | 13.78 | 13.80 | 0.03 | 0.22% | 13.76 | 13.85 | 102549 | 14144 | 2.01% |
| 2025-06-06 | 13.81 | 13.77 | -0.08 | -0.58% | 13.67 | 13.84 | 119818 | 16469 | 2.35% |
| 2025-06-05 | 14.11 | 13.85 | -0.26 | -1.84% | 13.70 | 14.11 | 210551 | 29159 | 4.12% |
| 2025-06-04 | 14.01 | 14.11 | 0.00 | 0.00% | 14.00 | 14.22 | 129826 | 18326 | 2.54% |
| 2025-06-03 | 14.35 | 14.11 | -0.43 | -2.96% | 14.08 | 14.41 | 203257 | 28835 | 3.98% |
| 2025-05-30 | 14.94 | 14.54 | -0.49 | -3.26% | 14.17 | 15.22 | 312578 | 45883 | 6.12% |
| 2025-05-29 | 15.88 | 15.03 | -1.67 | -10.00% | 15.03 | 16.00 | 421970 | 63806 | 8.26% |
| 2025-05-28 | 18.65 | 16.70 | -1.85 | -9.97% | 16.70 | 19.20 | 586687 | 104178 | 11.48% |
| 2025-05-27 | 17.91 | 18.55 | 0.82 | 4.62% | 17.49 | 19.05 | 432635 | 78987 | 8.47% |
| 2025-05-26 | 17.30 | 17.73 | 0.43 | 2.49% | 17.14 | 18.25 | 232004 | 41102 | 4.54% |
| 2025-05-23 | 17.28 | 17.30 | 0.02 | 0.12% | 17.02 | 17.58 | 129666 | 22410 | 2.54% |
| 2025-05-22 | 16.87 | 17.28 | 0.41 | 2.43% | 16.76 | 17.90 | 180047 | 31467 | 3.52% |
| 2025-05-21 | 17.09 | 16.87 | -0.13 | -0.76% | 16.80 | 17.27 | 47285 | 8020 | 0.93% |
| 2025-05-20 | 17.30 | 17.00 | -0.38 | -2.19% | 16.66 | 17.30 | 111800 | 18969 | 2.19% |
| 2025-05-19 | 17.37 | 17.38 | 0.32 | 1.88% | 17.17 | 18.00 | 117718 | 20497 | 2.30% |
| 2025-05-16 | 16.89 | 17.06 | 0.22 | 1.31% | 16.86 | 17.44 | 117140 | 20112 | 2.29% |
| 2025-05-15 | 16.76 | 16.84 | -0.08 | -0.47% | 16.50 | 16.99 | 87301 | 14654 | 1.71% |
| 2025-05-14 | 17.64 | 16.92 | -0.74 | -4.19% | 16.74 | 17.64 | 153715 | 26106 | 3.01% |
| 2025-05-13 | 17.20 | 17.66 | 0.65 | 3.82% | 17.18 | 18.50 | 190515 | 34116 | 3.73% |
| 2025-05-12 | 16.73 | 17.01 | 0.35 | 2.10% | 16.57 | 17.20 | 72320 | 12210 | 1.42% |
| 2025-05-09 | 16.93 | 16.66 | -0.34 | -2.00% | 16.66 | 17.30 | 89470 | 15140 | 1.75% |
| 2025-05-08 | 17.41 | 17.00 | -0.74 | -4.17% | 16.71 | 17.42 | 148905 | 25353 | 2.91% |
| 2025-05-07 | 18.65 | 17.74 | -0.81 | -4.37% | 17.29 | 18.68 | 205649 | 36440 | 4.03% |
| 2025-05-06 | 19.19 | 18.55 | -0.33 | -1.75% | 18.37 | 19.23 | 130693 | 24374 | 2.56% |
| 2025-04-30 | 18.10 | 18.88 | 1.05 | 5.89% | 17.80 | 19.32 | 186338 | 34535 | 3.65% |
| 2025-04-29 | 17.56 | 17.83 | 0.23 | 1.31% | 17.32 | 18.07 | 110802 | 19650 | 2.17% |
| 2025-04-28 | 17.47 | 17.60 | 0.13 | 0.74% | 16.93 | 17.63 | 100522 | 17347 | 1.97% |
| 2025-04-25 | 17.95 | 17.47 | -0.25 | -1.41% | 17.24 | 17.96 | 100045 | 17511 | 1.96% |
| 2025-04-24 | 17.48 | 17.72 | 0.12 | 0.68% | 17.26 | 17.75 | 87436 | 15301 | 1.71% |