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 | 12.90 | 13.00 | 0.18 | 1.40% | 12.83 | 13.01 | 18333 | 2373 | 3.29% |
| 2025-07-31 | 13.05 | 12.82 | -0.20 | -1.54% | 12.77 | 13.05 | 22395 | 2894 | 4.02% |
| 2025-07-30 | 12.93 | 13.02 | 0.09 | 0.70% | 12.82 | 13.05 | 22945 | 2969 | 4.12% |
| 2025-07-29 | 13.00 | 12.93 | -0.12 | -0.92% | 12.80 | 13.07 | 27490 | 3546 | 4.94% |
| 2025-07-28 | 13.18 | 13.05 | -0.07 | -0.53% | 12.97 | 13.19 | 31763 | 4145 | 5.70% |
| 2025-07-25 | 13.00 | 13.12 | 0.20 | 1.55% | 12.87 | 13.23 | 50593 | 6629 | 9.09% |
| 2025-07-24 | 12.74 | 12.92 | 0.19 | 1.49% | 12.74 | 13.01 | 35926 | 4637 | 6.45% |
| 2025-07-23 | 12.90 | 12.73 | -0.06 | -0.47% | 12.69 | 12.95 | 18647 | 2380 | 3.35% |
| 2025-07-22 | 12.92 | 12.79 | -0.14 | -1.08% | 12.70 | 12.99 | 25111 | 3220 | 4.51% |
| 2025-07-21 | 12.68 | 12.93 | 0.25 | 1.97% | 12.67 | 13.04 | 30213 | 3899 | 5.43% |
| 2025-07-18 | 12.62 | 12.68 | 0.05 | 0.40% | 12.51 | 12.76 | 23289 | 2939 | 4.18% |
| 2025-07-17 | 12.69 | 12.63 | 0.03 | 0.24% | 12.54 | 12.92 | 43313 | 5507 | 7.78% |
| 2025-07-16 | 12.44 | 12.60 | 0.24 | 1.94% | 12.39 | 12.65 | 28035 | 3515 | 5.04% |
| 2025-07-15 | 12.81 | 12.36 | -0.42 | -3.29% | 12.23 | 12.81 | 30066 | 3724 | 5.40% |
| 2025-07-14 | 12.57 | 12.78 | 0.21 | 1.67% | 12.51 | 12.79 | 21798 | 2761 | 3.91% |
| 2025-07-11 | 12.62 | 12.57 | -0.09 | -0.71% | 12.44 | 12.75 | 19402 | 2441 | 3.48% |
| 2025-07-10 | 12.62 | 12.66 | 0.08 | 0.64% | 12.45 | 12.80 | 18386 | 2309 | 3.30% |
| 2025-07-09 | 12.58 | 12.58 | 0.00 | 0.00% | 12.48 | 12.68 | 16394 | 2058 | 2.94% |
| 2025-07-08 | 12.40 | 12.58 | 0.14 | 1.13% | 12.40 | 12.59 | 26262 | 3284 | 4.72% |
| 2025-07-07 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.49 | 28110 | 3477 | 5.05% |
| 2025-07-04 | 12.38 | 12.20 | -0.18 | -1.45% | 12.14 | 12.38 | 19234 | 2353 | 3.45% |
| 2025-07-03 | 12.33 | 12.38 | 0.06 | 0.49% | 12.27 | 12.49 | 20882 | 2581 | 3.75% |
| 2025-07-02 | 12.40 | 12.32 | 0.00 | 0.00% | 12.22 | 12.40 | 22993 | 2829 | 4.13% |
| 2025-07-01 | 12.36 | 12.32 | 0.11 | 0.90% | 12.13 | 12.40 | 21423 | 2626 | 3.85% |
| 2025-06-30 | 12.14 | 12.21 | 0.07 | 0.58% | 12.07 | 12.25 | 17538 | 2135 | 3.15% |
| 2025-06-27 | 12.16 | 12.14 | 0.00 | 0.00% | 12.02 | 12.18 | 15412 | 1863 | 2.77% |
| 2025-06-26 | 12.26 | 12.14 | -0.10 | -0.82% | 12.03 | 12.36 | 20384 | 2473 | 3.66% |
| 2025-06-25 | 12.30 | 12.24 | 0.04 | 0.33% | 12.09 | 12.44 | 33510 | 4093 | 6.02% |
| 2025-06-24 | 11.81 | 12.20 | 0.45 | 3.83% | 11.66 | 12.33 | 61107 | 7400 | 10.97% |
| 2025-06-23 | 11.30 | 11.75 | 0.19 | 1.64% | 11.30 | 11.78 | 29212 | 3400 | 5.25% |
| 2025-06-20 | 11.41 | 11.56 | 0.08 | 0.70% | 11.34 | 11.61 | 20571 | 2369 | 3.69% |
| 2025-06-19 | 11.70 | 11.48 | -0.19 | -1.63% | 11.34 | 11.78 | 28118 | 3235 | 5.05% |
| 2025-06-18 | 11.73 | 11.67 | -0.12 | -1.02% | 11.60 | 11.83 | 24352 | 2848 | 4.37% |
| 2025-06-17 | 11.95 | 11.79 | -0.10 | -0.84% | 11.71 | 12.03 | 24524 | 2902 | 4.40% |
| 2025-06-16 | 11.70 | 11.89 | 0.17 | 1.45% | 11.62 | 12.08 | 47177 | 5597 | 8.47% |
| 2025-06-13 | 11.99 | 11.72 | -0.35 | -2.90% | 11.60 | 12.04 | 53637 | 6290 | 9.63% |
| 2025-06-12 | 12.06 | 12.07 | -0.01 | -0.08% | 11.86 | 12.12 | 22479 | 2696 | 4.04% |
| 2025-06-11 | 12.01 | 12.08 | 0.06 | 0.50% | 11.96 | 12.21 | 24212 | 2935 | 4.35% |
| 2025-06-10 | 12.10 | 12.02 | -0.09 | -0.74% | 11.80 | 12.26 | 27828 | 3344 | 5.00% |
| 2025-06-09 | 12.05 | 12.11 | 0.02 | 0.17% | 11.90 | 12.16 | 23479 | 2839 | 4.22% |
| 2025-06-06 | 12.02 | 12.09 | 0.05 | 0.42% | 11.94 | 12.10 | 19180 | 2306 | 3.44% |
| 2025-06-05 | 12.09 | 12.04 | -0.01 | -0.08% | 11.94 | 12.10 | 23488 | 2825 | 4.22% |
| 2025-06-04 | 12.05 | 12.05 | 0.15 | 1.26% | 11.83 | 12.05 | 24039 | 2883 | 4.32% |
| 2025-06-03 | 11.65 | 11.90 | 0.10 | 0.85% | 11.62 | 11.95 | 28038 | 3317 | 5.04% |
| 2025-05-30 | 12.01 | 11.80 | -0.20 | -1.67% | 11.72 | 12.19 | 40060 | 4765 | 7.19% |
| 2025-05-29 | 11.65 | 12.00 | 0.35 | 3.00% | 11.55 | 12.03 | 44229 | 5261 | 7.94% |
| 2025-05-28 | 11.66 | 11.65 | -0.03 | -0.26% | 11.58 | 11.74 | 25831 | 3009 | 4.64% |
| 2025-05-27 | 11.46 | 11.68 | 0.14 | 1.21% | 11.46 | 11.75 | 22878 | 2665 | 4.11% |
| 2025-05-26 | 11.32 | 11.54 | 0.16 | 1.41% | 11.31 | 11.57 | 22270 | 2556 | 4.00% |
| 2025-05-23 | 11.50 | 11.38 | -0.06 | -0.52% | 11.31 | 11.65 | 33972 | 3907 | 6.10% |
| 2025-05-22 | 11.54 | 11.44 | -0.24 | -2.05% | 11.37 | 11.78 | 33546 | 3871 | 6.02% |
| 2025-05-21 | 11.95 | 11.68 | -0.29 | -2.42% | 11.63 | 12.11 | 44784 | 5285 | 8.04% |
| 2025-05-20 | 11.65 | 11.97 | 0.36 | 3.10% | 11.58 | 12.05 | 58440 | 6927 | 10.50% |
| 2025-05-19 | 11.79 | 11.61 | -0.05 | -0.43% | 11.55 | 11.79 | 23423 | 2729 | 4.21% |
| 2025-05-16 | 11.63 | 11.66 | 0.00 | 0.00% | 11.34 | 11.70 | 40954 | 4735 | 7.36% |
| 2025-05-15 | 11.30 | 11.66 | 0.42 | 3.74% | 11.28 | 11.77 | 60405 | 6966 | 10.85% |
| 2025-05-14 | 11.59 | 11.24 | -0.35 | -3.02% | 11.01 | 11.60 | 47853 | 5431 | 8.59% |
| 2025-05-13 | 11.67 | 11.59 | -0.02 | -0.17% | 11.55 | 11.75 | 22789 | 2651 | 4.09% |
| 2025-05-12 | 11.66 | 11.61 | -0.08 | -0.68% | 11.55 | 11.78 | 29279 | 3402 | 5.26% |
| 2025-05-09 | 11.61 | 11.69 | 0.02 | 0.17% | 11.56 | 11.99 | 38657 | 4523 | 6.94% |
| 2025-05-08 | 11.58 | 11.67 | 0.14 | 1.21% | 11.40 | 11.69 | 34634 | 4000 | 6.22% |
| 2025-05-07 | 11.48 | 11.53 | 0.12 | 1.05% | 11.42 | 11.67 | 46285 | 5336 | 8.31% |
| 2025-05-06 | 11.29 | 11.41 | 0.16 | 1.42% | 11.27 | 11.41 | 33214 | 3769 | 5.97% |
| 2025-04-30 | 11.20 | 11.25 | 0.13 | 1.17% | 11.17 | 11.36 | 34566 | 3896 | 6.21% |
| 2025-04-29 | 10.93 | 11.12 | 0.35 | 3.25% | 10.70 | 11.18 | 40593 | 4488 | 7.29% |
| 2025-04-28 | 10.77 | 10.77 | -0.04 | -0.37% | 10.53 | 10.84 | 31549 | 3378 | 5.67% |
| 2025-04-25 | 11.01 | 10.81 | -0.19 | -1.73% | 10.80 | 11.17 | 31836 | 3469 | 5.72% |
| 2025-04-24 | 11.12 | 11.00 | -0.16 | -1.43% | 10.92 | 11.32 | 37410 | 4145 | 6.72% |