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 | 12.20 | 0.10 | 0.83% | 11.94 | 12.20 | 264680 | 31978 | 2.63% |
| 2025-07-31 | 12.11 | 12.10 | -0.02 | -0.17% | 12.00 | 12.34 | 247168 | 30103 | 2.45% |
| 2025-07-30 | 12.25 | 12.12 | -0.19 | -1.54% | 12.02 | 12.28 | 264962 | 32191 | 2.63% |
| 2025-07-29 | 12.36 | 12.31 | -0.10 | -0.81% | 12.12 | 12.37 | 307105 | 37558 | 3.05% |
| 2025-07-28 | 12.45 | 12.41 | -0.01 | -0.08% | 12.31 | 12.47 | 236258 | 29261 | 2.35% |
| 2025-07-25 | 12.37 | 12.42 | 0.05 | 0.40% | 12.33 | 12.45 | 238111 | 29522 | 2.36% |
| 2025-07-24 | 12.32 | 12.37 | 0.07 | 0.57% | 12.25 | 12.39 | 268191 | 33062 | 2.66% |
| 2025-07-23 | 12.36 | 12.30 | -0.06 | -0.49% | 12.28 | 12.46 | 277620 | 34337 | 2.76% |
| 2025-07-22 | 12.71 | 12.36 | -0.38 | -2.98% | 12.30 | 12.71 | 522667 | 64996 | 5.19% |
| 2025-07-21 | 12.61 | 12.74 | 0.04 | 0.31% | 12.61 | 12.74 | 293176 | 37197 | 2.91% |
| 2025-07-18 | 12.86 | 12.70 | -0.09 | -0.70% | 12.67 | 12.89 | 404534 | 51621 | 4.02% |
| 2025-07-17 | 12.75 | 12.79 | 0.04 | 0.31% | 12.61 | 12.84 | 403442 | 51385 | 4.01% |
| 2025-07-16 | 12.71 | 12.75 | 0.16 | 1.27% | 12.66 | 12.91 | 502048 | 64118 | 4.99% |
| 2025-07-15 | 12.78 | 12.67 | -0.13 | -1.02% | 12.53 | 12.82 | 438726 | 55476 | 4.36% |
| 2025-07-14 | 12.98 | 12.80 | -0.18 | -1.39% | 12.78 | 13.06 | 463133 | 59529 | 4.60% |
| 2025-07-11 | 13.05 | 12.98 | 0.01 | 0.08% | 12.86 | 13.11 | 440658 | 57139 | 4.38% |
| 2025-07-10 | 13.23 | 12.97 | -0.32 | -2.41% | 12.91 | 13.30 | 625412 | 81525 | 6.21% |
| 2025-07-09 | 13.60 | 13.29 | -0.37 | -2.71% | 13.22 | 13.80 | 876762 | 117992 | 8.71% |
| 2025-07-08 | 13.52 | 13.66 | -0.31 | -2.22% | 13.40 | 13.79 | 1032095 | 140260 | 10.25% |
| 2025-07-07 | 13.31 | 13.97 | 0.54 | 4.02% | 13.05 | 14.50 | 1431717 | 196832 | 14.22% |
| 2025-07-04 | 13.24 | 13.43 | 0.42 | 3.23% | 13.08 | 14.31 | 1816573 | 245426 | 18.04% |
| 2025-07-03 | 11.84 | 13.01 | 1.18 | 9.97% | 11.84 | 13.01 | 1091036 | 135718 | 10.84% |
| 2025-07-02 | 12.15 | 11.83 | 0.24 | 2.07% | 11.63 | 12.22 | 944014 | 112139 | 9.38% |
| 2025-07-01 | 11.80 | 11.59 | -0.24 | -2.03% | 11.45 | 11.84 | 395826 | 45878 | 3.93% |
| 2025-06-30 | 11.93 | 11.83 | -0.20 | -1.66% | 11.74 | 12.00 | 673493 | 79777 | 6.69% |
| 2025-06-27 | 11.17 | 12.03 | 0.41 | 3.53% | 10.99 | 12.31 | 1299130 | 153127 | 12.90% |
| 2025-06-26 | 11.86 | 11.62 | -0.18 | -1.53% | 11.61 | 11.91 | 304713 | 35700 | 3.03% |
| 2025-06-25 | 11.62 | 11.80 | 0.19 | 1.64% | 11.55 | 11.80 | 322139 | 37582 | 3.20% |
| 2025-06-24 | 11.22 | 11.61 | 0.39 | 3.48% | 11.22 | 11.76 | 373215 | 43075 | 3.71% |
| 2025-06-23 | 10.78 | 11.22 | 0.35 | 3.22% | 10.72 | 11.24 | 242611 | 26807 | 2.41% |
| 2025-06-20 | 11.10 | 10.87 | -0.23 | -2.07% | 10.84 | 11.16 | 204001 | 22341 | 2.03% |
| 2025-06-19 | 11.48 | 11.10 | -0.41 | -3.56% | 11.08 | 11.54 | 289502 | 32616 | 2.88% |
| 2025-06-18 | 11.51 | 11.51 | -0.06 | -0.52% | 11.37 | 11.55 | 221675 | 25407 | 2.20% |
| 2025-06-17 | 11.73 | 11.57 | -0.16 | -1.36% | 11.50 | 11.79 | 277491 | 32208 | 2.76% |
| 2025-06-16 | 11.57 | 11.73 | 0.11 | 0.95% | 11.55 | 11.93 | 338904 | 39867 | 3.37% |
| 2025-06-13 | 11.88 | 11.62 | -0.44 | -3.65% | 11.55 | 12.00 | 569467 | 66655 | 5.66% |
| 2025-06-12 | 11.53 | 12.06 | 0.44 | 3.79% | 11.48 | 12.55 | 886278 | 107598 | 8.80% |
| 2025-06-11 | 11.58 | 11.62 | 0.08 | 0.69% | 11.52 | 11.80 | 338619 | 39389 | 3.36% |
| 2025-06-10 | 11.88 | 11.54 | -0.44 | -3.67% | 11.38 | 11.88 | 566455 | 65763 | 5.63% |
| 2025-06-09 | 11.54 | 11.98 | 0.44 | 3.81% | 11.41 | 12.08 | 779327 | 91636 | 7.74% |
| 2025-06-06 | 11.21 | 11.54 | 0.42 | 3.78% | 11.21 | 11.82 | 738294 | 85271 | 7.33% |
| 2025-06-05 | 10.98 | 11.12 | 0.14 | 1.28% | 10.86 | 11.15 | 360013 | 39701 | 3.58% |
| 2025-06-04 | 10.94 | 10.98 | 0.00 | 0.00% | 10.86 | 11.03 | 231848 | 25414 | 2.30% |
| 2025-06-03 | 10.70 | 10.98 | 0.33 | 3.10% | 10.66 | 11.30 | 412818 | 45185 | 4.10% |
| 2025-05-30 | 10.83 | 10.65 | -0.26 | -2.38% | 10.62 | 10.85 | 206419 | 22082 | 2.05% |
| 2025-05-29 | 10.70 | 10.91 | 0.18 | 1.68% | 10.70 | 10.92 | 210256 | 22832 | 2.09% |
| 2025-05-28 | 10.86 | 10.73 | -0.12 | -1.11% | 10.68 | 10.95 | 201833 | 21762 | 2.00% |
| 2025-05-27 | 10.89 | 10.85 | -0.08 | -0.73% | 10.75 | 10.92 | 231083 | 25022 | 2.30% |
| 2025-05-26 | 10.80 | 10.93 | 0.08 | 0.74% | 10.80 | 11.00 | 229962 | 25101 | 2.28% |
| 2025-05-23 | 11.18 | 10.85 | -0.36 | -3.21% | 10.83 | 11.25 | 396835 | 43755 | 3.94% |
| 2025-05-22 | 11.50 | 11.21 | -0.39 | -3.36% | 11.21 | 11.59 | 402696 | 45664 | 4.00% |
| 2025-05-21 | 12.00 | 11.60 | -0.34 | -2.85% | 11.56 | 12.00 | 407265 | 47682 | 4.04% |
| 2025-05-20 | 11.80 | 11.94 | 0.11 | 0.93% | 11.62 | 12.04 | 426528 | 50488 | 4.24% |
| 2025-05-19 | 11.75 | 11.83 | 0.03 | 0.25% | 11.55 | 11.88 | 392495 | 45956 | 3.90% |
| 2025-05-16 | 11.75 | 11.80 | -0.10 | -0.84% | 11.70 | 11.93 | 429355 | 50742 | 4.26% |
| 2025-05-15 | 12.18 | 11.90 | -0.39 | -3.17% | 11.86 | 12.20 | 658453 | 78830 | 6.54% |
| 2025-05-14 | 11.88 | 12.29 | 0.19 | 1.57% | 11.81 | 12.35 | 1246363 | 151886 | 12.38% |
| 2025-05-13 | 11.48 | 12.10 | 0.76 | 6.70% | 11.45 | 12.47 | 1673758 | 202946 | 16.62% |
| 2025-05-12 | 11.28 | 11.34 | 0.19 | 1.70% | 11.20 | 11.36 | 357278 | 40340 | 3.55% |
| 2025-05-09 | 11.48 | 11.15 | -0.38 | -3.30% | 11.07 | 11.48 | 463049 | 51894 | 4.60% |
| 2025-05-08 | 11.50 | 11.53 | 0.01 | 0.09% | 11.46 | 11.64 | 443242 | 51179 | 4.40% |
| 2025-05-07 | 11.98 | 11.52 | -0.13 | -1.12% | 11.37 | 11.99 | 737412 | 85518 | 7.32% |
| 2025-05-06 | 11.27 | 11.65 | 0.54 | 4.86% | 11.18 | 11.65 | 674865 | 77221 | 6.70% |
| 2025-04-30 | 11.07 | 11.11 | 0.14 | 1.28% | 10.90 | 11.26 | 471352 | 52411 | 4.68% |
| 2025-04-29 | 10.74 | 10.97 | 0.14 | 1.29% | 10.65 | 10.98 | 321012 | 34968 | 3.19% |
| 2025-04-28 | 11.01 | 10.83 | -0.23 | -2.08% | 10.79 | 11.17 | 383285 | 41892 | 3.81% |
| 2025-04-25 | 11.07 | 11.06 | -0.01 | -0.09% | 11.00 | 11.26 | 397218 | 44129 | 3.95% |
| 2025-04-24 | 11.36 | 11.07 | -0.41 | -3.57% | 10.96 | 11.37 | 542768 | 60345 | 5.39% |