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 | 12.20 | 0.15 | 1.24% | 12.06 | 12.26 | 45705 | 5550 | 2.63% |
| 2025-07-31 | 12.14 | 12.05 | -0.14 | -1.15% | 12.04 | 12.23 | 53036 | 6441 | 3.05% |
| 2025-07-30 | 12.37 | 12.19 | -0.17 | -1.38% | 12.11 | 12.37 | 62038 | 7579 | 3.56% |
| 2025-07-29 | 12.44 | 12.36 | -0.09 | -0.72% | 12.26 | 12.47 | 59640 | 7357 | 3.57% |
| 2025-07-28 | 12.23 | 12.45 | 0.28 | 2.30% | 12.17 | 12.55 | 108396 | 13462 | 6.49% |
| 2025-07-25 | 12.14 | 12.17 | 0.08 | 0.66% | 12.10 | 12.24 | 55692 | 6778 | 3.33% |
| 2025-07-24 | 12.04 | 12.09 | 0.04 | 0.33% | 12.03 | 12.24 | 46070 | 5579 | 2.76% |
| 2025-07-23 | 12.16 | 12.05 | -0.09 | -0.74% | 12.03 | 12.16 | 50971 | 6160 | 3.05% |
| 2025-07-22 | 12.29 | 12.14 | -0.14 | -1.14% | 12.11 | 12.30 | 64242 | 7821 | 3.85% |
| 2025-07-21 | 12.20 | 12.28 | 0.00 | 0.00% | 12.10 | 12.32 | 77025 | 9410 | 4.61% |
| 2025-07-18 | 12.16 | 12.28 | 0.12 | 0.99% | 12.08 | 12.37 | 96756 | 11821 | 5.79% |
| 2025-07-17 | 11.95 | 12.16 | 0.15 | 1.25% | 11.87 | 12.20 | 83525 | 10070 | 5.22% |
| 2025-07-16 | 11.91 | 12.01 | 0.08 | 0.67% | 11.87 | 12.04 | 74672 | 8943 | 4.67% |
| 2025-07-15 | 12.20 | 11.93 | -0.34 | -2.77% | 11.81 | 12.20 | 100664 | 12031 | 6.30% |
| 2025-07-14 | 12.39 | 12.27 | -0.10 | -0.81% | 12.26 | 12.41 | 53402 | 6578 | 3.34% |
| 2025-07-11 | 12.32 | 12.37 | 0.01 | 0.08% | 12.20 | 12.41 | 73672 | 9057 | 4.61% |
| 2025-07-10 | 12.35 | 12.36 | 0.01 | 0.08% | 12.30 | 12.51 | 62751 | 7775 | 3.93% |
| 2025-07-09 | 12.55 | 12.35 | -0.18 | -1.44% | 12.31 | 12.58 | 89029 | 11081 | 5.57% |
| 2025-07-08 | 12.46 | 12.53 | 0.02 | 0.16% | 12.44 | 12.55 | 80610 | 10085 | 5.04% |
| 2025-07-07 | 12.43 | 12.51 | 0.07 | 0.56% | 12.32 | 12.55 | 66856 | 8347 | 4.18% |
| 2025-07-04 | 12.71 | 12.44 | -0.48 | -3.72% | 12.41 | 12.82 | 154994 | 19439 | 9.70% |
| 2025-07-03 | 13.30 | 12.92 | 0.11 | 0.86% | 12.79 | 13.40 | 153784 | 19950 | 9.62% |
| 2025-07-02 | 12.90 | 12.81 | -0.20 | -1.54% | 12.61 | 12.97 | 123441 | 15722 | 7.72% |
| 2025-07-01 | 13.29 | 13.01 | -0.34 | -2.55% | 12.76 | 13.29 | 220286 | 28637 | 13.95% |
| 2025-06-30 | 13.30 | 13.35 | -0.18 | -1.33% | 13.06 | 13.46 | 251025 | 33189 | 15.90% |
| 2025-06-27 | 14.29 | 13.53 | -0.85 | -5.91% | 13.47 | 14.29 | 450598 | 61870 | 28.54% |
| 2025-06-26 | 12.86 | 14.38 | 1.31 | 10.02% | 12.86 | 14.38 | 402204 | 56395 | 25.48% |
| 2025-06-25 | 13.87 | 13.07 | -0.08 | -0.61% | 13.05 | 14.47 | 370812 | 50731 | 23.49% |
| 2025-06-24 | 12.98 | 13.15 | 0.58 | 4.61% | 12.70 | 13.37 | 241430 | 31389 | 15.29% |
| 2025-06-23 | 11.79 | 12.57 | 0.49 | 4.06% | 11.75 | 12.90 | 166490 | 20743 | 10.55% |
| 2025-06-20 | 12.01 | 12.08 | -0.01 | -0.08% | 12.01 | 12.67 | 108688 | 13305 | 6.89% |
| 2025-06-19 | 11.85 | 12.09 | 0.18 | 1.51% | 11.85 | 12.80 | 154030 | 18896 | 9.76% |
| 2025-06-18 | 11.91 | 11.91 | -0.11 | -0.92% | 11.75 | 12.02 | 45682 | 5422 | 2.89% |
| 2025-06-17 | 12.05 | 12.02 | -0.04 | -0.33% | 11.88 | 12.18 | 53067 | 6373 | 3.36% |
| 2025-06-16 | 12.01 | 12.06 | 0.06 | 0.50% | 11.85 | 12.15 | 46653 | 5615 | 2.96% |
| 2025-06-13 | 12.16 | 12.00 | -0.23 | -1.88% | 11.88 | 12.22 | 60820 | 7308 | 3.85% |
| 2025-06-12 | 12.18 | 12.23 | 0.05 | 0.41% | 12.05 | 12.36 | 65515 | 7998 | 4.15% |
| 2025-06-11 | 12.23 | 12.18 | 0.03 | 0.25% | 12.16 | 12.43 | 65267 | 8029 | 4.13% |
| 2025-06-10 | 12.33 | 12.15 | -0.20 | -1.62% | 12.02 | 12.45 | 87854 | 10724 | 5.57% |
| 2025-06-09 | 11.92 | 12.35 | 0.43 | 3.61% | 11.90 | 12.49 | 155102 | 19125 | 9.83% |
| 2025-06-06 | 11.60 | 11.92 | 0.27 | 2.32% | 11.60 | 11.95 | 77814 | 9168 | 4.93% |
| 2025-06-05 | 11.62 | 11.65 | 0.05 | 0.43% | 11.53 | 11.71 | 44605 | 5185 | 2.83% |
| 2025-06-04 | 11.57 | 11.60 | 0.12 | 1.05% | 11.48 | 11.70 | 45547 | 5282 | 2.89% |
| 2025-06-03 | 11.57 | 11.48 | -0.06 | -0.52% | 11.45 | 11.66 | 53759 | 6199 | 3.41% |
| 2025-05-30 | 11.99 | 11.54 | -0.50 | -4.15% | 11.54 | 12.06 | 80808 | 9476 | 5.12% |
| 2025-05-29 | 11.67 | 12.04 | 0.41 | 3.53% | 11.64 | 12.23 | 119881 | 14413 | 7.59% |
| 2025-05-28 | 11.68 | 11.63 | 0.02 | 0.17% | 11.58 | 11.97 | 100891 | 11883 | 6.39% |
| 2025-05-27 | 11.51 | 11.61 | 0.10 | 0.87% | 11.31 | 11.66 | 45273 | 5209 | 2.87% |
| 2025-05-26 | 11.32 | 11.51 | 0.21 | 1.86% | 11.24 | 11.60 | 37017 | 4247 | 2.34% |
| 2025-05-23 | 11.53 | 11.30 | -0.21 | -1.82% | 11.28 | 11.65 | 57355 | 6579 | 3.63% |
| 2025-05-22 | 11.77 | 11.51 | -0.32 | -2.70% | 11.50 | 11.85 | 59733 | 6957 | 3.78% |
| 2025-05-21 | 12.04 | 11.83 | -0.21 | -1.74% | 11.77 | 12.04 | 57666 | 6841 | 3.65% |
| 2025-05-20 | 11.92 | 12.04 | 0.12 | 1.01% | 11.89 | 12.08 | 59057 | 7083 | 3.74% |
| 2025-05-19 | 11.90 | 11.92 | 0.08 | 0.68% | 11.70 | 11.97 | 58253 | 6911 | 3.69% |
| 2025-05-16 | 11.69 | 11.84 | 0.15 | 1.28% | 11.64 | 11.96 | 52274 | 6184 | 3.31% |
| 2025-05-15 | 11.73 | 11.69 | -0.05 | -0.43% | 11.60 | 11.78 | 36910 | 4313 | 2.34% |
| 2025-05-14 | 11.84 | 11.74 | -0.16 | -1.34% | 11.67 | 11.90 | 52305 | 6145 | 3.31% |
| 2025-05-13 | 12.03 | 11.90 | 0.01 | 0.08% | 11.81 | 12.10 | 55332 | 6603 | 3.51% |
| 2025-05-12 | 11.97 | 11.89 | -0.03 | -0.25% | 11.80 | 12.08 | 54578 | 6489 | 3.46% |
| 2025-05-09 | 11.99 | 11.92 | -0.13 | -1.08% | 11.84 | 12.12 | 61522 | 7350 | 3.90% |
| 2025-05-08 | 12.00 | 12.05 | 0.05 | 0.42% | 11.88 | 12.11 | 90969 | 10931 | 5.76% |
| 2025-05-07 | 11.72 | 12.00 | 0.34 | 2.92% | 11.61 | 12.82 | 215036 | 26183 | 13.62% |
| 2025-05-06 | 11.19 | 11.66 | 0.62 | 5.62% | 11.19 | 11.68 | 124553 | 14280 | 7.89% |
| 2025-04-30 | 11.17 | 11.04 | -0.09 | -0.81% | 11.03 | 11.30 | 63844 | 7129 | 4.04% |
| 2025-04-29 | 10.76 | 11.13 | 0.15 | 1.37% | 10.71 | 11.36 | 72956 | 8116 | 4.62% |
| 2025-04-28 | 11.43 | 10.98 | -0.50 | -4.36% | 10.95 | 11.45 | 93833 | 10475 | 5.94% |
| 2025-04-25 | 11.57 | 11.48 | -0.06 | -0.52% | 11.42 | 11.70 | 104692 | 12120 | 6.63% |
| 2025-04-24 | 11.44 | 11.54 | 0.00 | 0.00% | 11.25 | 11.54 | 93602 | 10700 | 5.93% |