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 | 12.21 | 12.35 | 0.13 | 1.06% | 12.18 | 12.35 | 43138 | 5297 | 3.72% |
| 2025-07-31 | 12.26 | 12.22 | -0.08 | -0.65% | 12.21 | 12.39 | 54362 | 6681 | 4.68% |
| 2025-07-30 | 12.50 | 12.30 | -0.18 | -1.44% | 12.24 | 12.50 | 55599 | 6866 | 4.79% |
| 2025-07-29 | 12.50 | 12.48 | -0.02 | -0.16% | 12.23 | 12.55 | 74813 | 9248 | 6.44% |
| 2025-07-28 | 12.71 | 12.50 | -0.19 | -1.50% | 12.48 | 12.78 | 85169 | 10720 | 7.34% |
| 2025-07-25 | 12.52 | 12.69 | 0.20 | 1.60% | 12.45 | 12.69 | 86647 | 10916 | 7.46% |
| 2025-07-24 | 12.44 | 12.49 | 0.07 | 0.56% | 12.40 | 12.53 | 68174 | 8491 | 5.87% |
| 2025-07-23 | 12.70 | 12.42 | -0.21 | -1.66% | 12.41 | 12.70 | 109729 | 13742 | 9.45% |
| 2025-07-22 | 12.74 | 12.63 | -0.19 | -1.48% | 12.51 | 12.79 | 120001 | 15123 | 10.34% |
| 2025-07-21 | 12.70 | 12.82 | 0.03 | 0.23% | 12.56 | 12.85 | 133482 | 17025 | 11.50% |
| 2025-07-18 | 13.21 | 12.79 | -0.36 | -2.74% | 12.75 | 13.27 | 177222 | 22891 | 15.26% |
| 2025-07-17 | 13.36 | 13.15 | -0.46 | -3.38% | 13.00 | 13.49 | 324795 | 42576 | 27.97% |
| 2025-07-16 | 12.37 | 13.61 | 1.24 | 10.02% | 12.37 | 13.61 | 164774 | 22104 | 14.19% |
| 2025-07-15 | 12.58 | 12.37 | -0.47 | -3.66% | 12.16 | 12.75 | 211872 | 26244 | 18.25% |
| 2025-07-14 | 12.85 | 12.84 | 0.34 | 2.72% | 12.77 | 13.58 | 293899 | 38349 | 25.31% |
| 2025-07-11 | 13.00 | 12.50 | -0.83 | -6.23% | 12.44 | 13.33 | 312193 | 39600 | 26.89% |
| 2025-07-10 | 13.13 | 13.33 | -0.19 | -1.41% | 13.00 | 13.90 | 381257 | 51019 | 32.84% |
| 2025-07-09 | 12.74 | 13.52 | -0.43 | -3.08% | 12.74 | 14.88 | 559422 | 76177 | 48.18% |
| 2025-07-08 | 13.95 | 13.95 | 1.27 | 10.02% | 13.95 | 13.95 | 37913 | 5288 | 3.27% |
| 2025-07-07 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 69118 | 8764 | 5.95% |
| 2025-07-04 | 11.69 | 11.53 | -0.11 | -0.95% | 11.48 | 11.73 | 56479 | 6547 | 4.86% |
| 2025-07-03 | 11.65 | 11.64 | 0.02 | 0.17% | 11.58 | 11.71 | 37536 | 4366 | 3.23% |
| 2025-07-02 | 11.63 | 11.62 | -0.01 | -0.09% | 11.51 | 11.66 | 44967 | 5204 | 3.87% |
| 2025-07-01 | 11.60 | 11.63 | 0.07 | 0.61% | 11.48 | 11.77 | 69915 | 8134 | 6.02% |
| 2025-06-30 | 11.57 | 11.56 | 0.14 | 1.23% | 11.41 | 11.58 | 48032 | 5534 | 4.14% |
| 2025-06-27 | 11.36 | 11.42 | 0.09 | 0.79% | 11.36 | 11.55 | 57120 | 6538 | 4.92% |
| 2025-06-26 | 11.39 | 11.33 | -0.06 | -0.53% | 11.31 | 11.62 | 63314 | 7233 | 5.45% |
| 2025-06-25 | 11.49 | 11.39 | 0.08 | 0.71% | 11.24 | 11.50 | 56860 | 6455 | 4.90% |
| 2025-06-24 | 11.16 | 11.31 | 0.26 | 2.35% | 11.04 | 11.43 | 65592 | 7425 | 5.65% |
| 2025-06-23 | 10.80 | 11.05 | 0.18 | 1.66% | 10.75 | 11.11 | 62611 | 6884 | 5.39% |
| 2025-06-20 | 10.93 | 10.87 | -0.04 | -0.37% | 10.78 | 11.09 | 67062 | 7334 | 5.78% |
| 2025-06-19 | 11.30 | 10.91 | -0.39 | -3.45% | 10.87 | 11.35 | 93499 | 10355 | 8.05% |
| 2025-06-18 | 11.62 | 11.30 | -0.40 | -3.42% | 11.28 | 11.67 | 85061 | 9684 | 7.33% |
| 2025-06-17 | 11.76 | 11.70 | -0.06 | -0.51% | 11.57 | 11.94 | 61594 | 7196 | 5.31% |
| 2025-06-16 | 11.53 | 11.76 | 0.18 | 1.55% | 11.50 | 11.85 | 63437 | 7447 | 5.46% |
| 2025-06-13 | 12.02 | 11.58 | -0.44 | -3.66% | 11.56 | 12.03 | 96290 | 11291 | 8.29% |
| 2025-06-12 | 11.94 | 12.02 | 0.06 | 0.50% | 11.86 | 12.12 | 92701 | 11092 | 7.98% |
| 2025-06-11 | 12.18 | 12.16 | -0.02 | -0.16% | 12.12 | 12.28 | 73432 | 8943 | 6.32% |
| 2025-06-10 | 12.40 | 12.18 | -0.14 | -1.14% | 11.88 | 12.40 | 117530 | 14296 | 10.12% |
| 2025-06-09 | 12.08 | 12.32 | 0.28 | 2.33% | 12.04 | 12.34 | 107057 | 13118 | 9.22% |
| 2025-06-06 | 12.13 | 12.04 | -0.09 | -0.74% | 11.92 | 12.13 | 97813 | 11758 | 8.42% |
| 2025-06-05 | 12.27 | 12.13 | -0.21 | -1.70% | 12.00 | 12.44 | 142935 | 17415 | 12.31% |
| 2025-06-04 | 12.62 | 12.34 | -0.28 | -2.22% | 12.26 | 12.63 | 143786 | 17784 | 12.38% |
| 2025-06-03 | 12.56 | 12.62 | -0.08 | -0.63% | 12.37 | 12.80 | 146005 | 18341 | 12.58% |
| 2025-05-30 | 12.72 | 12.70 | -0.17 | -1.32% | 12.58 | 13.12 | 214777 | 27502 | 18.50% |
| 2025-05-29 | 12.38 | 12.87 | 0.41 | 3.29% | 12.05 | 13.34 | 329365 | 41813 | 28.37% |
| 2025-05-28 | 12.70 | 12.46 | -0.30 | -2.35% | 12.30 | 12.73 | 227495 | 28345 | 19.59% |
| 2025-05-27 | 12.39 | 12.76 | 0.46 | 3.74% | 12.35 | 13.04 | 306618 | 38791 | 26.41% |
| 2025-05-26 | 12.27 | 12.30 | -0.10 | -0.81% | 12.23 | 12.68 | 246598 | 30613 | 21.24% |
| 2025-05-23 | 11.92 | 12.40 | 0.33 | 2.73% | 11.76 | 12.73 | 311253 | 38266 | 26.81% |
| 2025-05-22 | 11.88 | 12.07 | 0.10 | 0.84% | 11.65 | 12.20 | 191273 | 22845 | 16.47% |
| 2025-05-21 | 12.31 | 11.97 | -0.40 | -3.23% | 11.84 | 12.35 | 217066 | 26144 | 18.70% |
| 2025-05-20 | 12.19 | 12.37 | 0.19 | 1.56% | 12.18 | 12.75 | 315402 | 39186 | 27.17% |
| 2025-05-19 | 11.90 | 12.18 | 0.22 | 1.84% | 11.67 | 12.18 | 193839 | 23225 | 16.70% |
| 2025-05-16 | 11.88 | 11.96 | 0.02 | 0.17% | 11.75 | 12.09 | 169599 | 20186 | 14.61% |
| 2025-05-15 | 12.17 | 11.94 | -0.36 | -2.93% | 11.90 | 12.20 | 208186 | 24971 | 17.93% |
| 2025-05-14 | 11.69 | 12.30 | 0.62 | 5.31% | 11.45 | 12.59 | 362383 | 43503 | 31.21% |
| 2025-05-13 | 11.85 | 11.68 | -0.09 | -0.76% | 11.60 | 11.85 | 137272 | 16054 | 11.82% |
| 2025-05-12 | 11.64 | 11.77 | 0.25 | 2.17% | 11.55 | 11.79 | 168248 | 19631 | 14.49% |
| 2025-05-09 | 11.89 | 11.52 | -0.41 | -3.44% | 11.51 | 11.89 | 205799 | 23975 | 17.73% |
| 2025-05-08 | 12.00 | 11.93 | -0.24 | -1.97% | 11.85 | 12.09 | 243515 | 29106 | 20.97% |
| 2025-05-07 | 11.99 | 12.17 | 0.27 | 2.27% | 11.78 | 12.30 | 365737 | 43767 | 31.50% |
| 2025-05-06 | 11.79 | 11.90 | -0.54 | -4.34% | 11.66 | 12.00 | 428036 | 50642 | 36.87% |
| 2025-04-30 | 12.44 | 12.44 | -1.38 | -9.99% | 12.44 | 12.88 | 420424 | 52478 | 36.21% |
| 2025-04-29 | 13.82 | 13.82 | -1.54 | -10.03% | 13.82 | 13.82 | 41564 | 5744 | 3.58% |
| 2025-04-28 | 16.01 | 15.36 | -1.71 | -10.02% | 15.36 | 17.11 | 261180 | 41946 | 22.50% |
| 2025-04-25 | 17.07 | 17.07 | 1.55 | 9.99% | 15.68 | 17.07 | 642988 | 108062 | 55.38% |
| 2025-04-24 | 15.52 | 15.52 | 1.41 | 9.99% | 15.52 | 15.52 | 108101 | 16777 | 9.31% |