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 | 12.00 | 12.00 | 0.01 | 0.08% | 11.95 | 12.10 | 44208 | 5320 | 1.88% |
| 2025-07-31 | 12.06 | 11.99 | -0.13 | -1.07% | 11.96 | 12.22 | 54424 | 6552 | 2.31% |
| 2025-07-30 | 12.26 | 12.12 | -0.10 | -0.82% | 11.96 | 12.26 | 73887 | 8943 | 3.14% |
| 2025-07-29 | 12.26 | 12.22 | -0.10 | -0.81% | 12.13 | 12.40 | 68182 | 8347 | 2.89% |
| 2025-07-28 | 12.43 | 12.32 | -0.17 | -1.36% | 12.27 | 12.47 | 82713 | 10214 | 3.51% |
| 2025-07-25 | 12.77 | 12.49 | -0.20 | -1.58% | 12.41 | 12.80 | 106235 | 13357 | 4.51% |
| 2025-07-24 | 12.17 | 12.69 | 0.46 | 3.76% | 12.17 | 12.86 | 187277 | 23552 | 7.95% |
| 2025-07-23 | 12.50 | 12.23 | -0.20 | -1.61% | 12.22 | 12.56 | 74862 | 9249 | 3.18% |
| 2025-07-22 | 12.47 | 12.43 | -0.11 | -0.88% | 12.20 | 12.74 | 111177 | 13810 | 4.72% |
| 2025-07-21 | 12.62 | 12.54 | -0.05 | -0.40% | 12.40 | 12.68 | 103569 | 12928 | 4.39% |
| 2025-07-18 | 12.55 | 12.59 | 0.06 | 0.48% | 12.47 | 12.85 | 96540 | 12210 | 4.10% |
| 2025-07-17 | 12.44 | 12.53 | 0.05 | 0.40% | 12.36 | 12.70 | 70572 | 8848 | 2.99% |
| 2025-07-16 | 12.77 | 12.48 | -0.14 | -1.11% | 12.45 | 12.77 | 64590 | 8093 | 2.74% |
| 2025-07-15 | 12.27 | 12.62 | -0.13 | -1.02% | 12.25 | 12.80 | 152861 | 19222 | 6.49% |
| 2025-07-14 | 12.55 | 12.75 | 0.52 | 4.25% | 12.47 | 13.31 | 202073 | 26070 | 8.57% |
| 2025-07-11 | 12.33 | 12.23 | -0.09 | -0.73% | 12.20 | 12.55 | 92518 | 11436 | 3.93% |
| 2025-07-10 | 12.47 | 12.32 | 0.00 | 0.00% | 12.15 | 12.47 | 75906 | 9318 | 3.22% |
| 2025-07-09 | 12.21 | 12.32 | 0.27 | 2.24% | 12.04 | 12.75 | 135141 | 16732 | 5.73% |
| 2025-07-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.62 | 12.09 | 100296 | 11959 | 4.26% |
| 2025-07-07 | 11.80 | 11.69 | -0.04 | -0.34% | 11.58 | 11.80 | 41981 | 4883 | 1.78% |
| 2025-07-04 | 11.85 | 11.73 | -0.11 | -0.93% | 11.67 | 11.91 | 66991 | 7899 | 2.84% |
| 2025-07-03 | 12.08 | 11.84 | -0.10 | -0.84% | 11.72 | 12.11 | 66932 | 7918 | 2.84% |
| 2025-07-02 | 11.87 | 11.94 | 0.11 | 0.93% | 11.67 | 11.97 | 68623 | 8128 | 2.91% |
| 2025-07-01 | 11.80 | 11.83 | 0.14 | 1.20% | 11.58 | 11.93 | 75796 | 8893 | 3.22% |
| 2025-06-30 | 11.73 | 11.69 | -0.03 | -0.26% | 11.55 | 11.81 | 73337 | 8528 | 3.11% |
| 2025-06-27 | 11.80 | 11.72 | -0.01 | -0.09% | 11.71 | 12.00 | 46680 | 5516 | 1.98% |
| 2025-06-26 | 11.93 | 11.73 | -0.16 | -1.35% | 11.69 | 12.17 | 63447 | 7531 | 2.69% |
| 2025-06-25 | 11.91 | 11.89 | -0.02 | -0.17% | 11.77 | 11.98 | 49347 | 5858 | 2.09% |
| 2025-06-24 | 11.60 | 11.91 | 0.28 | 2.41% | 11.49 | 11.97 | 71698 | 8441 | 3.04% |
| 2025-06-23 | 11.51 | 11.63 | 0.08 | 0.69% | 11.39 | 11.84 | 61468 | 7171 | 2.61% |
| 2025-06-20 | 11.80 | 11.55 | -0.24 | -2.04% | 11.50 | 11.85 | 56185 | 6525 | 2.38% |
| 2025-06-19 | 11.97 | 11.79 | -0.18 | -1.50% | 11.55 | 12.29 | 83093 | 9827 | 3.53% |
| 2025-06-18 | 12.10 | 11.97 | -0.24 | -1.97% | 11.91 | 12.19 | 46100 | 5534 | 1.96% |
| 2025-06-17 | 11.99 | 12.21 | 0.29 | 2.43% | 11.50 | 12.25 | 97004 | 11566 | 4.12% |
| 2025-06-16 | 12.04 | 11.92 | -0.25 | -2.05% | 11.89 | 12.05 | 65159 | 7789 | 2.76% |
| 2025-06-13 | 12.46 | 12.17 | -0.34 | -2.72% | 12.00 | 12.49 | 100158 | 12204 | 4.25% |
| 2025-06-12 | 12.68 | 12.51 | -0.20 | -1.57% | 12.45 | 12.72 | 67656 | 8490 | 2.87% |
| 2025-06-11 | 12.49 | 12.71 | 0.21 | 1.68% | 12.41 | 12.86 | 75748 | 9647 | 3.21% |
| 2025-06-10 | 12.77 | 12.50 | -0.06 | -0.48% | 12.30 | 12.83 | 93366 | 11776 | 3.96% |
| 2025-06-09 | 12.40 | 12.56 | 0.16 | 1.29% | 12.37 | 12.63 | 57145 | 7144 | 2.42% |
| 2025-06-06 | 12.42 | 12.40 | -0.03 | -0.24% | 12.30 | 12.52 | 70505 | 8730 | 2.99% |
| 2025-06-05 | 12.55 | 12.43 | -0.15 | -1.19% | 12.29 | 12.55 | 79081 | 9778 | 3.36% |
| 2025-06-04 | 12.35 | 12.58 | 0.23 | 1.86% | 12.35 | 12.69 | 69090 | 8694 | 2.93% |
| 2025-06-03 | 12.29 | 12.35 | -0.07 | -0.56% | 12.25 | 12.53 | 48288 | 5979 | 2.05% |
| 2025-05-30 | 12.49 | 12.42 | -0.08 | -0.64% | 12.27 | 12.55 | 54518 | 6729 | 2.31% |
| 2025-05-29 | 12.48 | 12.50 | 0.00 | 0.00% | 12.28 | 12.57 | 69072 | 8587 | 2.93% |
| 2025-05-28 | 12.53 | 12.50 | -0.06 | -0.48% | 12.45 | 12.64 | 52527 | 6574 | 2.23% |
| 2025-05-27 | 12.65 | 12.56 | -0.09 | -0.71% | 12.40 | 12.66 | 53672 | 6729 | 2.28% |
| 2025-05-26 | 12.58 | 12.65 | -0.04 | -0.32% | 12.40 | 12.90 | 82596 | 10386 | 3.50% |
| 2025-05-23 | 12.88 | 12.69 | -0.25 | -1.93% | 12.66 | 13.06 | 101716 | 13061 | 4.32% |
| 2025-05-22 | 13.20 | 12.94 | -0.39 | -2.93% | 12.81 | 13.61 | 154984 | 20254 | 6.58% |
| 2025-05-21 | 14.74 | 13.33 | -1.45 | -9.81% | 13.30 | 14.74 | 362230 | 50171 | 15.37% |
| 2025-05-20 | 13.75 | 14.78 | 1.21 | 8.92% | 13.28 | 14.93 | 412967 | 59858 | 17.52% |
| 2025-05-19 | 13.70 | 13.57 | -0.13 | -0.95% | 13.12 | 13.80 | 125033 | 16786 | 5.31% |
| 2025-05-16 | 13.31 | 13.70 | 0.38 | 2.85% | 13.31 | 14.33 | 235623 | 32944 | 10.00% |
| 2025-05-15 | 13.35 | 13.32 | -0.03 | -0.22% | 13.10 | 13.48 | 111122 | 14751 | 4.72% |
| 2025-05-14 | 13.40 | 13.35 | 0.19 | 1.44% | 13.00 | 13.65 | 132395 | 17693 | 5.62% |
| 2025-05-13 | 13.33 | 13.16 | 0.05 | 0.38% | 12.96 | 13.38 | 91013 | 11972 | 3.86% |
| 2025-05-12 | 12.99 | 13.11 | 0.29 | 2.26% | 12.85 | 13.32 | 143239 | 18723 | 6.08% |
| 2025-05-09 | 12.74 | 12.82 | 0.00 | 0.00% | 12.57 | 12.92 | 128140 | 16280 | 5.44% |
| 2025-05-08 | 12.77 | 12.82 | -0.14 | -1.08% | 12.60 | 12.94 | 111522 | 14258 | 4.73% |
| 2025-05-07 | 13.15 | 12.96 | -0.02 | -0.15% | 12.70 | 13.38 | 157534 | 20471 | 6.68% |
| 2025-05-06 | 13.50 | 12.98 | -0.43 | -3.21% | 12.60 | 13.70 | 276790 | 36210 | 11.75% |
| 2025-04-30 | 12.75 | 13.41 | 1.22 | 10.01% | 12.45 | 13.41 | 265159 | 34408 | 11.24% |
| 2025-04-29 | 12.47 | 12.19 | -0.90 | -6.88% | 11.95 | 12.80 | 207486 | 25669 | 8.79% |
| 2025-04-28 | 13.51 | 13.09 | 0.60 | 4.80% | 12.84 | 13.74 | 373938 | 50405 | 15.85% |
| 2025-04-25 | 12.73 | 12.49 | -0.50 | -3.85% | 12.09 | 12.84 | 175171 | 21870 | 7.42% |
| 2025-04-24 | 13.96 | 12.99 | -0.93 | -6.68% | 12.53 | 14.39 | 300356 | 39066 | 12.73% |