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 | 12.75 | 12.66 | -0.16 | -1.25% | 12.55 | 12.80 | 107048 | 13518 | 4.55% |
| 2025-07-31 | 13.01 | 12.82 | -0.23 | -1.76% | 12.72 | 13.04 | 133908 | 17178 | 5.69% |
| 2025-07-30 | 12.82 | 13.05 | 0.21 | 1.64% | 12.76 | 13.12 | 213626 | 27761 | 9.07% |
| 2025-07-29 | 12.90 | 12.84 | 0.01 | 0.08% | 12.66 | 12.95 | 81318 | 10396 | 3.45% |
| 2025-07-28 | 12.79 | 12.83 | 0.05 | 0.39% | 12.75 | 12.90 | 81387 | 10438 | 3.46% |
| 2025-07-25 | 12.85 | 12.78 | -0.05 | -0.39% | 12.73 | 12.93 | 83804 | 10720 | 3.56% |
| 2025-07-24 | 12.61 | 12.83 | 0.22 | 1.74% | 12.61 | 12.86 | 130067 | 16617 | 5.52% |
| 2025-07-23 | 12.70 | 12.61 | -0.10 | -0.79% | 12.60 | 12.76 | 74769 | 9482 | 3.17% |
| 2025-07-22 | 12.69 | 12.71 | 0.01 | 0.08% | 12.61 | 12.73 | 59524 | 7537 | 2.53% |
| 2025-07-21 | 12.60 | 12.70 | 0.06 | 0.47% | 12.57 | 12.73 | 57329 | 7271 | 2.43% |
| 2025-07-18 | 12.62 | 12.64 | 0.00 | 0.00% | 12.60 | 12.69 | 46401 | 5866 | 1.97% |
| 2025-07-17 | 12.59 | 12.64 | 0.06 | 0.48% | 12.53 | 12.70 | 51805 | 6541 | 2.20% |
| 2025-07-16 | 12.46 | 12.58 | 0.03 | 0.24% | 12.46 | 12.63 | 45670 | 5740 | 1.94% |
| 2025-07-15 | 12.67 | 12.55 | -0.18 | -1.41% | 12.41 | 12.70 | 89195 | 11177 | 3.79% |
| 2025-07-14 | 12.81 | 12.73 | -0.07 | -0.55% | 12.72 | 12.95 | 68552 | 8760 | 2.91% |
| 2025-07-11 | 12.75 | 12.80 | 0.01 | 0.08% | 12.71 | 12.84 | 78715 | 10055 | 3.34% |
| 2025-07-10 | 12.66 | 12.79 | 0.11 | 0.87% | 12.63 | 12.79 | 88231 | 11242 | 3.75% |
| 2025-07-09 | 12.65 | 12.68 | 0.00 | 0.00% | 12.63 | 12.73 | 54605 | 6922 | 2.32% |
| 2025-07-08 | 12.66 | 12.68 | 0.01 | 0.08% | 12.55 | 12.69 | 73900 | 9324 | 3.14% |
| 2025-07-07 | 12.56 | 12.67 | -0.02 | -0.16% | 12.52 | 12.74 | 51767 | 6558 | 2.20% |
| 2025-07-04 | 12.69 | 12.69 | -0.04 | -0.31% | 12.65 | 12.75 | 51842 | 6580 | 2.20% |
| 2025-07-03 | 12.74 | 12.73 | -0.01 | -0.08% | 12.67 | 12.81 | 60594 | 7712 | 2.57% |
| 2025-07-02 | 12.66 | 12.74 | -0.01 | -0.08% | 12.66 | 12.85 | 74631 | 9529 | 3.17% |
| 2025-07-01 | 12.77 | 12.75 | -0.01 | -0.08% | 12.61 | 12.80 | 71690 | 9106 | 3.04% |
| 2025-06-30 | 12.74 | 12.76 | 0.01 | 0.08% | 12.65 | 12.76 | 73844 | 9393 | 3.14% |
| 2025-06-27 | 12.84 | 12.75 | -0.24 | -1.85% | 12.71 | 12.89 | 122461 | 15656 | 5.20% |
| 2025-06-26 | 12.61 | 12.99 | 0.36 | 2.85% | 12.53 | 13.10 | 226421 | 29120 | 9.61% |
| 2025-06-25 | 12.61 | 12.63 | 0.09 | 0.72% | 12.47 | 12.65 | 76144 | 9572 | 3.23% |
| 2025-06-24 | 12.40 | 12.54 | 0.14 | 1.13% | 12.40 | 12.54 | 57412 | 7178 | 2.44% |
| 2025-06-23 | 12.25 | 12.40 | 0.07 | 0.57% | 12.18 | 12.41 | 45101 | 5556 | 1.92% |
| 2025-06-20 | 12.35 | 12.33 | -0.05 | -0.40% | 12.27 | 12.45 | 52051 | 6426 | 2.21% |
| 2025-06-19 | 12.51 | 12.38 | -0.16 | -1.28% | 12.36 | 12.67 | 70282 | 8780 | 2.98% |
| 2025-06-18 | 12.62 | 12.54 | -0.13 | -1.03% | 12.49 | 12.65 | 63372 | 7958 | 2.69% |
| 2025-06-17 | 12.59 | 12.67 | 0.11 | 0.88% | 12.52 | 12.89 | 132135 | 16838 | 5.61% |
| 2025-06-16 | 12.47 | 12.56 | 0.03 | 0.24% | 12.40 | 12.59 | 68451 | 8564 | 2.91% |
| 2025-06-13 | 12.80 | 12.53 | -0.38 | -2.94% | 12.49 | 12.88 | 137553 | 17361 | 5.84% |
| 2025-06-12 | 13.26 | 12.91 | -0.34 | -2.57% | 12.85 | 13.26 | 185912 | 24185 | 7.89% |
| 2025-06-11 | 13.30 | 13.25 | 0.11 | 0.84% | 13.05 | 13.41 | 257862 | 34008 | 10.95% |
| 2025-06-10 | 12.76 | 13.14 | 0.36 | 2.82% | 12.67 | 13.38 | 330951 | 43429 | 14.05% |
| 2025-06-09 | 12.61 | 12.78 | 0.20 | 1.59% | 12.55 | 12.82 | 112634 | 14287 | 4.78% |
| 2025-06-06 | 12.54 | 12.58 | 0.05 | 0.40% | 12.44 | 12.65 | 62471 | 7833 | 2.65% |
| 2025-06-05 | 12.59 | 12.53 | -0.06 | -0.48% | 12.48 | 12.70 | 67515 | 8467 | 2.87% |
| 2025-06-04 | 12.36 | 12.59 | 0.16 | 1.29% | 12.36 | 12.62 | 100935 | 12661 | 4.29% |
| 2025-06-03 | 12.32 | 12.43 | 0.05 | 0.40% | 12.26 | 12.43 | 39914 | 4933 | 1.69% |
| 2025-05-30 | 12.36 | 12.38 | -0.02 | -0.16% | 12.35 | 12.49 | 38753 | 4807 | 1.65% |
| 2025-05-29 | 12.37 | 12.40 | 0.08 | 0.65% | 12.26 | 12.45 | 37405 | 4626 | 1.59% |
| 2025-05-28 | 12.45 | 12.32 | -0.11 | -0.88% | 12.30 | 12.45 | 33627 | 4156 | 1.43% |
| 2025-05-27 | 12.37 | 12.43 | 0.11 | 0.89% | 12.32 | 12.44 | 42221 | 5236 | 1.79% |
| 2025-05-26 | 12.19 | 12.32 | 0.13 | 1.07% | 12.16 | 12.32 | 36630 | 4488 | 1.56% |
| 2025-05-23 | 12.25 | 12.19 | -0.11 | -0.89% | 12.18 | 12.35 | 56339 | 6913 | 2.39% |
| 2025-05-22 | 12.54 | 12.30 | -0.25 | -1.99% | 12.23 | 12.55 | 112892 | 13971 | 4.79% |
| 2025-05-21 | 12.86 | 12.55 | -0.41 | -3.16% | 12.55 | 12.90 | 144397 | 18357 | 6.13% |
| 2025-05-20 | 12.87 | 12.96 | 0.09 | 0.70% | 12.81 | 13.04 | 94084 | 12165 | 3.99% |
| 2025-05-19 | 12.80 | 12.87 | 0.07 | 0.55% | 12.73 | 12.95 | 59467 | 7660 | 2.53% |
| 2025-05-16 | 12.91 | 12.80 | -0.15 | -1.16% | 12.73 | 12.91 | 73127 | 9359 | 3.11% |
| 2025-05-15 | 12.99 | 12.95 | -0.07 | -0.54% | 12.91 | 13.15 | 69328 | 9015 | 2.94% |
| 2025-05-14 | 13.09 | 13.02 | -0.07 | -0.53% | 12.93 | 13.14 | 95158 | 12364 | 4.04% |
| 2025-05-13 | 12.86 | 13.09 | 0.23 | 1.79% | 12.84 | 13.22 | 161348 | 20988 | 6.85% |
| 2025-05-12 | 12.87 | 12.86 | 0.00 | 0.00% | 12.70 | 12.90 | 82680 | 10592 | 3.51% |
| 2025-05-09 | 12.80 | 12.86 | 0.03 | 0.23% | 12.70 | 12.90 | 78746 | 10077 | 3.34% |
| 2025-05-08 | 12.74 | 12.83 | 0.03 | 0.23% | 12.65 | 12.87 | 93443 | 11970 | 3.97% |
| 2025-05-07 | 12.94 | 12.80 | -0.10 | -0.78% | 12.76 | 13.03 | 141489 | 18195 | 6.01% |
| 2025-05-06 | 12.85 | 12.90 | 0.07 | 0.55% | 12.53 | 12.90 | 171474 | 21861 | 7.28% |
| 2025-04-30 | 12.95 | 12.83 | -0.20 | -1.53% | 12.80 | 13.07 | 149804 | 19294 | 6.36% |
| 2025-04-29 | 13.11 | 13.03 | -0.14 | -1.06% | 12.81 | 13.24 | 133773 | 17448 | 5.68% |
| 2025-04-28 | 13.72 | 13.17 | -0.54 | -3.94% | 13.10 | 13.72 | 235132 | 31225 | 9.98% |
| 2025-04-25 | 13.09 | 13.71 | 0.67 | 5.14% | 12.90 | 13.95 | 353812 | 47798 | 15.02% |
| 2025-04-24 | 13.26 | 13.04 | -0.25 | -1.88% | 13.00 | 13.43 | 130134 | 17074 | 5.53% |