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 | 12.61 | 12.68 | 0.03 | 0.24% | 12.61 | 12.70 | 43634 | 5527 | 1.45% |
| 2025-07-31 | 12.89 | 12.65 | -0.33 | -2.54% | 12.60 | 12.96 | 134008 | 17057 | 4.46% |
| 2025-07-30 | 12.76 | 12.98 | 0.24 | 1.88% | 12.72 | 13.05 | 159511 | 20623 | 5.31% |
| 2025-07-29 | 12.82 | 12.74 | -0.08 | -0.62% | 12.65 | 12.85 | 67812 | 8610 | 2.26% |
| 2025-07-28 | 12.87 | 12.82 | -0.04 | -0.31% | 12.77 | 12.89 | 64088 | 8214 | 2.13% |
| 2025-07-25 | 12.95 | 12.86 | -0.10 | -0.77% | 12.81 | 12.95 | 79649 | 10256 | 2.65% |
| 2025-07-24 | 13.00 | 12.96 | 0.18 | 1.41% | 12.85 | 13.16 | 129468 | 16758 | 4.31% |
| 2025-07-23 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 13.02 | 96763 | 12475 | 3.22% |
| 2025-07-22 | 12.68 | 12.95 | 0.25 | 1.97% | 12.68 | 12.97 | 157568 | 20234 | 5.25% |
| 2025-07-21 | 12.59 | 12.70 | 0.11 | 0.87% | 12.54 | 12.70 | 93353 | 11799 | 3.11% |
| 2025-07-18 | 12.60 | 12.59 | -0.01 | -0.08% | 12.51 | 12.62 | 58028 | 7292 | 1.93% |
| 2025-07-17 | 12.61 | 12.60 | -0.03 | -0.24% | 12.53 | 12.74 | 87484 | 11025 | 2.91% |
| 2025-07-16 | 12.61 | 12.63 | -0.03 | -0.24% | 12.53 | 12.66 | 101351 | 12758 | 3.37% |
| 2025-07-15 | 12.92 | 12.66 | -0.26 | -2.01% | 12.45 | 12.94 | 152494 | 19339 | 5.08% |
| 2025-07-14 | 12.92 | 12.92 | 0.02 | 0.16% | 12.82 | 12.96 | 75403 | 9716 | 2.51% |
| 2025-07-11 | 12.91 | 12.90 | -0.05 | -0.39% | 12.86 | 12.97 | 64833 | 8360 | 2.16% |
| 2025-07-10 | 12.99 | 12.95 | 0.02 | 0.15% | 12.85 | 13.00 | 75692 | 9757 | 2.52% |
| 2025-07-09 | 12.95 | 12.93 | 0.00 | 0.00% | 12.90 | 13.11 | 84161 | 10939 | 2.80% |
| 2025-07-08 | 12.87 | 12.93 | 0.02 | 0.15% | 12.81 | 12.94 | 88607 | 11396 | 2.95% |
| 2025-07-07 | 12.90 | 12.91 | -0.01 | -0.08% | 12.83 | 13.01 | 80764 | 10415 | 2.69% |
| 2025-07-04 | 13.36 | 12.92 | -0.55 | -4.08% | 12.90 | 13.46 | 138767 | 18153 | 4.62% |
| 2025-07-03 | 13.35 | 13.47 | 0.15 | 1.13% | 13.23 | 13.66 | 94854 | 12749 | 3.16% |
| 2025-07-02 | 13.38 | 13.32 | 0.00 | 0.00% | 13.21 | 13.47 | 77869 | 10377 | 2.59% |
| 2025-07-01 | 13.20 | 13.32 | 0.09 | 0.68% | 13.15 | 13.35 | 72725 | 9649 | 2.42% |
| 2025-06-30 | 13.15 | 13.23 | 0.09 | 0.68% | 13.03 | 13.24 | 73367 | 9636 | 2.44% |
| 2025-06-27 | 13.05 | 13.14 | 0.09 | 0.69% | 12.99 | 13.19 | 63729 | 8366 | 2.12% |
| 2025-06-26 | 13.13 | 13.05 | -0.13 | -0.99% | 13.02 | 13.18 | 68383 | 8952 | 2.28% |
| 2025-06-25 | 13.19 | 13.18 | 0.06 | 0.46% | 13.00 | 13.23 | 68677 | 8998 | 2.29% |
| 2025-06-24 | 12.97 | 13.12 | 0.18 | 1.39% | 12.93 | 13.18 | 74561 | 9764 | 2.48% |
| 2025-06-23 | 12.79 | 12.94 | 0.04 | 0.31% | 12.75 | 13.00 | 62869 | 8102 | 2.09% |
| 2025-06-20 | 12.92 | 12.90 | -0.09 | -0.69% | 12.88 | 13.09 | 58886 | 7635 | 1.96% |
| 2025-06-19 | 13.44 | 12.99 | -0.55 | -4.06% | 12.94 | 13.49 | 126799 | 16643 | 4.22% |
| 2025-06-18 | 13.43 | 13.54 | 0.09 | 0.67% | 13.32 | 13.57 | 102233 | 13759 | 3.40% |
| 2025-06-17 | 13.47 | 13.45 | -0.02 | -0.15% | 13.28 | 13.52 | 77323 | 10372 | 2.57% |
| 2025-06-16 | 13.65 | 13.47 | -0.30 | -2.18% | 13.31 | 13.78 | 154962 | 20900 | 5.16% |
| 2025-06-13 | 14.26 | 13.77 | -0.59 | -4.11% | 13.64 | 14.36 | 146916 | 20368 | 4.89% |
| 2025-06-12 | 14.62 | 14.36 | -0.26 | -1.78% | 14.19 | 14.72 | 104703 | 15060 | 3.49% |
| 2025-06-11 | 14.70 | 14.62 | 0.04 | 0.27% | 14.47 | 14.78 | 87591 | 12826 | 2.92% |
| 2025-06-10 | 14.49 | 14.58 | 0.09 | 0.62% | 14.28 | 14.72 | 142960 | 20798 | 4.76% |
| 2025-06-09 | 14.48 | 14.49 | -0.06 | -0.41% | 14.30 | 14.60 | 117571 | 16987 | 3.91% |
| 2025-06-06 | 15.00 | 14.55 | -0.45 | -3.00% | 14.22 | 15.14 | 183863 | 26808 | 6.12% |
| 2025-06-05 | 15.85 | 15.00 | -0.65 | -4.15% | 14.95 | 16.15 | 190787 | 29379 | 6.35% |
| 2025-06-04 | 14.68 | 15.65 | 0.97 | 6.61% | 14.55 | 15.80 | 217257 | 33290 | 7.23% |
| 2025-06-03 | 14.11 | 14.68 | 0.45 | 3.16% | 14.05 | 14.93 | 135221 | 19674 | 4.50% |
| 2025-05-30 | 14.42 | 14.23 | -0.20 | -1.39% | 14.13 | 14.84 | 114963 | 16547 | 3.83% |
| 2025-05-29 | 14.88 | 14.43 | -0.64 | -4.25% | 14.39 | 15.06 | 151634 | 22122 | 5.05% |
| 2025-05-28 | 14.85 | 15.07 | 0.17 | 1.14% | 14.75 | 15.37 | 184875 | 27830 | 6.15% |
| 2025-05-27 | 14.46 | 14.90 | 0.43 | 2.97% | 14.28 | 15.03 | 203493 | 29941 | 6.77% |
| 2025-05-26 | 14.41 | 14.47 | 0.07 | 0.49% | 14.28 | 14.68 | 93826 | 13593 | 3.12% |
| 2025-05-23 | 14.74 | 14.40 | -0.35 | -2.37% | 14.36 | 14.90 | 153470 | 22382 | 5.11% |
| 2025-05-22 | 14.91 | 14.75 | -0.34 | -2.25% | 14.70 | 15.20 | 131905 | 19636 | 4.34% |
| 2025-05-21 | 15.02 | 15.09 | -0.28 | -1.82% | 14.61 | 15.49 | 302810 | 45315 | 9.96% |
| 2025-05-20 | 15.19 | 15.37 | 0.97 | 6.74% | 14.96 | 15.84 | 491834 | 75736 | 16.17% |
| 2025-05-19 | 13.90 | 14.40 | 0.49 | 3.52% | 13.87 | 14.90 | 253052 | 36491 | 8.32% |
| 2025-05-16 | 13.45 | 13.91 | 0.37 | 2.73% | 13.31 | 13.95 | 150418 | 20616 | 4.95% |
| 2025-05-15 | 13.61 | 13.54 | -0.08 | -0.59% | 13.43 | 13.65 | 99664 | 13479 | 3.28% |
| 2025-05-14 | 13.71 | 13.62 | -0.12 | -0.87% | 13.30 | 13.71 | 119135 | 16111 | 3.92% |
| 2025-05-13 | 13.67 | 13.74 | 0.02 | 0.15% | 13.48 | 13.90 | 118069 | 16174 | 3.88% |
| 2025-05-12 | 13.42 | 13.72 | 0.14 | 1.03% | 13.34 | 14.00 | 228797 | 31322 | 7.52% |
| 2025-05-09 | 12.80 | 13.58 | 0.76 | 5.93% | 12.73 | 13.79 | 279060 | 37085 | 9.18% |
| 2025-05-08 | 12.88 | 12.82 | -0.09 | -0.70% | 12.58 | 12.88 | 88350 | 11272 | 2.90% |
| 2025-05-07 | 12.93 | 12.91 | 0.08 | 0.62% | 12.78 | 13.10 | 116932 | 15113 | 3.84% |
| 2025-05-06 | 12.92 | 12.83 | -0.08 | -0.62% | 12.63 | 13.05 | 133789 | 17088 | 4.40% |
| 2025-04-30 | 13.14 | 12.91 | -0.29 | -2.20% | 12.90 | 13.36 | 122643 | 16092 | 4.03% |
| 2025-04-29 | 12.60 | 13.50 | 0.60 | 4.65% | 12.55 | 13.59 | 223384 | 29296 | 7.34% |
| 2025-04-28 | 13.46 | 12.90 | -0.63 | -4.66% | 12.88 | 13.47 | 165582 | 21585 | 5.44% |
| 2025-04-25 | 13.40 | 13.53 | 0.02 | 0.15% | 13.33 | 13.75 | 179268 | 24221 | 5.89% |
| 2025-04-24 | 13.48 | 13.51 | 0.04 | 0.30% | 13.33 | 13.96 | 243800 | 33235 | 8.02% |