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 | 12.07 | 12.03 | -0.04 | -0.33% | 12.03 | 12.16 | 64656 | 7807 | 3.01% |
| 2025-07-31 | 12.35 | 12.07 | -0.26 | -2.11% | 12.06 | 12.36 | 69813 | 8491 | 3.25% |
| 2025-07-30 | 12.31 | 12.33 | -0.02 | -0.16% | 12.25 | 12.40 | 41280 | 5097 | 1.92% |
| 2025-07-29 | 12.41 | 12.35 | -0.07 | -0.56% | 12.23 | 12.44 | 56977 | 7017 | 2.65% |
| 2025-07-28 | 12.55 | 12.42 | -0.10 | -0.80% | 12.39 | 12.55 | 55039 | 6844 | 2.56% |
| 2025-07-25 | 12.55 | 12.52 | -0.03 | -0.24% | 12.45 | 12.59 | 56293 | 7048 | 2.62% |
| 2025-07-24 | 12.39 | 12.55 | 0.17 | 1.37% | 12.36 | 12.55 | 60508 | 7544 | 2.81% |
| 2025-07-23 | 12.52 | 12.38 | -0.14 | -1.12% | 12.35 | 12.60 | 85645 | 10701 | 3.98% |
| 2025-07-22 | 12.50 | 12.52 | 0.01 | 0.08% | 12.38 | 12.58 | 66975 | 8353 | 3.12% |
| 2025-07-21 | 12.33 | 12.51 | 0.18 | 1.46% | 12.27 | 12.58 | 94540 | 11775 | 4.40% |
| 2025-07-18 | 12.35 | 12.33 | 0.03 | 0.24% | 12.23 | 12.35 | 37123 | 4561 | 1.73% |
| 2025-07-17 | 12.31 | 12.30 | 0.01 | 0.08% | 12.21 | 12.39 | 46533 | 5716 | 2.16% |
| 2025-07-16 | 12.18 | 12.29 | 0.07 | 0.57% | 12.17 | 12.33 | 50611 | 6197 | 2.35% |
| 2025-07-15 | 12.38 | 12.22 | -0.16 | -1.29% | 12.05 | 12.41 | 81119 | 9862 | 3.77% |
| 2025-07-14 | 12.30 | 12.38 | 0.06 | 0.49% | 12.28 | 12.49 | 47625 | 5904 | 2.22% |
| 2025-07-11 | 12.27 | 12.32 | 0.03 | 0.24% | 12.15 | 12.33 | 60213 | 7371 | 2.80% |
| 2025-07-10 | 12.34 | 12.29 | -0.03 | -0.24% | 12.22 | 12.35 | 48479 | 5954 | 2.25% |
| 2025-07-09 | 12.40 | 12.32 | -0.10 | -0.81% | 12.28 | 12.57 | 59452 | 7367 | 2.77% |
| 2025-07-08 | 12.36 | 12.42 | 0.02 | 0.16% | 12.25 | 12.43 | 68201 | 8431 | 3.17% |
| 2025-07-07 | 12.14 | 12.40 | 0.34 | 2.82% | 12.10 | 12.40 | 112974 | 13882 | 5.25% |
| 2025-07-04 | 12.12 | 12.06 | -0.10 | -0.82% | 12.05 | 12.23 | 76198 | 9248 | 3.54% |
| 2025-07-03 | 12.33 | 12.16 | -0.12 | -0.98% | 12.10 | 12.67 | 156069 | 19243 | 7.26% |
| 2025-07-02 | 12.25 | 12.28 | 0.04 | 0.33% | 12.14 | 12.30 | 40453 | 4945 | 1.88% |
| 2025-07-01 | 12.30 | 12.24 | 0.00 | 0.00% | 12.17 | 12.30 | 41179 | 5039 | 1.92% |
| 2025-06-30 | 12.16 | 12.24 | 0.08 | 0.66% | 12.12 | 12.29 | 44869 | 5480 | 2.09% |
| 2025-06-27 | 12.25 | 12.16 | -0.14 | -1.14% | 12.09 | 12.35 | 70547 | 8594 | 3.28% |
| 2025-06-26 | 12.05 | 12.30 | 0.23 | 1.91% | 12.05 | 12.58 | 121305 | 14940 | 5.64% |
| 2025-06-25 | 11.79 | 12.07 | 0.29 | 2.46% | 11.78 | 12.31 | 108078 | 13048 | 5.03% |
| 2025-06-24 | 11.68 | 11.78 | 0.10 | 0.86% | 11.66 | 11.81 | 36984 | 4347 | 1.72% |
| 2025-06-23 | 11.45 | 11.68 | 0.07 | 0.60% | 11.45 | 11.68 | 29144 | 3383 | 1.36% |
| 2025-06-20 | 11.66 | 11.61 | -0.05 | -0.43% | 11.60 | 11.73 | 25729 | 2999 | 1.20% |
| 2025-06-19 | 11.88 | 11.66 | -0.26 | -2.18% | 11.63 | 11.92 | 53039 | 6229 | 2.47% |
| 2025-06-18 | 12.02 | 11.92 | -0.10 | -0.83% | 11.86 | 12.04 | 30982 | 3693 | 1.44% |
| 2025-06-17 | 12.08 | 12.02 | -0.06 | -0.50% | 11.94 | 12.10 | 35869 | 4301 | 1.67% |
| 2025-06-16 | 12.11 | 12.08 | -0.07 | -0.58% | 12.07 | 12.26 | 49970 | 6067 | 2.32% |
| 2025-06-13 | 12.08 | 12.15 | 0.01 | 0.08% | 12.08 | 12.38 | 99048 | 12090 | 4.61% |
| 2025-06-12 | 12.00 | 12.14 | 0.10 | 0.83% | 11.96 | 12.17 | 48981 | 5924 | 2.28% |
| 2025-06-11 | 11.96 | 12.04 | 0.03 | 0.25% | 11.96 | 12.10 | 35748 | 4309 | 1.66% |
| 2025-06-10 | 12.15 | 12.01 | -0.14 | -1.15% | 11.90 | 12.16 | 41561 | 5005 | 1.93% |
| 2025-06-09 | 12.09 | 12.15 | 0.07 | 0.58% | 12.06 | 12.15 | 31169 | 3777 | 1.45% |
| 2025-06-06 | 12.08 | 12.08 | 0.00 | 0.00% | 12.02 | 12.08 | 20972 | 2528 | 0.98% |
| 2025-06-05 | 12.02 | 12.08 | 0.03 | 0.25% | 12.01 | 12.18 | 38616 | 4663 | 1.80% |
| 2025-06-04 | 11.91 | 12.05 | 0.13 | 1.09% | 11.88 | 12.06 | 30934 | 3713 | 1.44% |
| 2025-06-03 | 11.86 | 11.92 | 0.06 | 0.51% | 11.79 | 11.94 | 28621 | 3402 | 1.33% |
| 2025-05-30 | 12.00 | 11.86 | -0.16 | -1.33% | 11.85 | 12.04 | 40945 | 4877 | 1.90% |
| 2025-05-29 | 11.91 | 12.02 | 0.12 | 1.01% | 11.88 | 12.05 | 36583 | 4388 | 1.70% |
| 2025-05-28 | 11.96 | 11.90 | -0.05 | -0.42% | 11.84 | 11.98 | 37302 | 4444 | 1.74% |
| 2025-05-27 | 12.14 | 11.95 | -0.19 | -1.57% | 11.91 | 12.15 | 56196 | 6731 | 2.61% |
| 2025-05-26 | 12.04 | 12.14 | 0.09 | 0.75% | 12.00 | 12.22 | 47727 | 5787 | 2.22% |
| 2025-05-23 | 12.24 | 12.05 | -0.20 | -1.63% | 12.04 | 12.29 | 52369 | 6366 | 2.44% |
| 2025-05-22 | 12.51 | 12.25 | -0.33 | -2.62% | 12.23 | 12.57 | 67767 | 8389 | 3.15% |
| 2025-05-21 | 12.64 | 12.58 | -0.09 | -0.71% | 12.58 | 12.75 | 47290 | 5985 | 2.20% |
| 2025-05-20 | 12.57 | 12.67 | 0.10 | 0.80% | 12.48 | 12.71 | 48682 | 6131 | 2.26% |
| 2025-05-19 | 12.52 | 12.57 | 0.05 | 0.40% | 12.46 | 12.58 | 29222 | 3662 | 1.36% |
| 2025-05-16 | 12.52 | 12.52 | -0.07 | -0.56% | 12.52 | 12.69 | 35958 | 4518 | 1.67% |
| 2025-05-15 | 12.73 | 12.59 | -0.17 | -1.33% | 12.58 | 12.89 | 50108 | 6374 | 2.33% |
| 2025-05-14 | 12.71 | 12.76 | 0.01 | 0.08% | 12.59 | 12.77 | 57254 | 7256 | 2.66% |
| 2025-05-13 | 12.93 | 12.75 | -0.14 | -1.09% | 12.73 | 12.97 | 61234 | 7847 | 2.85% |
| 2025-05-12 | 12.85 | 12.89 | 0.02 | 0.16% | 12.71 | 12.92 | 93641 | 12025 | 4.36% |
| 2025-05-09 | 12.45 | 12.87 | 0.41 | 3.29% | 12.33 | 13.25 | 168272 | 21641 | 7.83% |
| 2025-05-08 | 12.37 | 12.46 | 0.10 | 0.81% | 12.30 | 12.47 | 51494 | 6395 | 2.40% |
| 2025-05-07 | 12.36 | 12.36 | 0.07 | 0.57% | 12.23 | 12.43 | 58888 | 7261 | 2.74% |
| 2025-05-06 | 12.06 | 12.29 | 0.23 | 1.91% | 12.06 | 12.29 | 51042 | 6221 | 2.37% |
| 2025-04-30 | 12.07 | 12.06 | -0.01 | -0.08% | 12.06 | 12.16 | 33413 | 4044 | 1.55% |
| 2025-04-29 | 12.17 | 12.07 | -0.14 | -1.15% | 11.93 | 12.21 | 52476 | 6346 | 2.44% |
| 2025-04-28 | 12.47 | 12.21 | -0.26 | -2.09% | 12.15 | 12.49 | 56811 | 6950 | 2.64% |
| 2025-04-25 | 12.19 | 12.47 | 0.23 | 1.88% | 12.18 | 12.54 | 72521 | 9018 | 3.37% |
| 2025-04-24 | 12.28 | 12.24 | -0.01 | -0.08% | 12.20 | 12.42 | 49983 | 6151 | 2.32% |