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 | 12.77 | 12.63 | 0.00 | 0.00% | 12.21 | 13.15 | 1126554 | 142164 | 6.20% |
| 2025-07-31 | 12.99 | 12.63 | -0.37 | -2.85% | 12.56 | 13.03 | 899692 | 115094 | 4.95% |
| 2025-07-30 | 12.49 | 13.00 | 0.53 | 4.25% | 12.20 | 13.06 | 1554921 | 198555 | 8.55% |
| 2025-07-29 | 12.20 | 12.47 | 0.24 | 1.96% | 12.03 | 12.51 | 791401 | 97299 | 4.35% |
| 2025-07-28 | 12.25 | 12.23 | -0.02 | -0.16% | 12.18 | 12.35 | 460483 | 56368 | 2.53% |
| 2025-07-25 | 12.39 | 12.25 | -0.08 | -0.65% | 12.21 | 12.45 | 462800 | 56905 | 2.55% |
| 2025-07-24 | 12.34 | 12.33 | -0.03 | -0.24% | 12.23 | 12.41 | 497276 | 61136 | 2.74% |
| 2025-07-23 | 12.42 | 12.36 | -0.10 | -0.80% | 12.35 | 12.58 | 358372 | 44597 | 1.97% |
| 2025-07-22 | 12.55 | 12.46 | -0.15 | -1.19% | 12.35 | 12.59 | 447545 | 55632 | 2.46% |
| 2025-07-21 | 12.64 | 12.61 | -0.08 | -0.63% | 12.52 | 12.85 | 475972 | 60094 | 2.62% |
| 2025-07-18 | 12.69 | 12.69 | 0.04 | 0.32% | 12.64 | 12.94 | 601950 | 77032 | 3.31% |
| 2025-07-17 | 12.70 | 12.65 | -0.10 | -0.78% | 12.60 | 12.86 | 476284 | 60325 | 2.62% |
| 2025-07-16 | 12.94 | 12.75 | -0.20 | -1.54% | 12.67 | 13.04 | 551564 | 70810 | 3.03% |
| 2025-07-15 | 12.44 | 12.95 | 0.53 | 4.27% | 12.43 | 13.16 | 1193686 | 154178 | 6.57% |
| 2025-07-14 | 12.86 | 12.42 | -0.47 | -3.65% | 12.36 | 12.88 | 985314 | 123521 | 5.42% |
| 2025-07-11 | 12.87 | 12.89 | -0.03 | -0.23% | 12.76 | 13.00 | 753223 | 97018 | 4.14% |
| 2025-07-10 | 13.00 | 13.02 | -0.01 | -0.08% | 12.73 | 13.13 | 779491 | 100848 | 4.29% |
| 2025-07-09 | 12.79 | 13.03 | 0.15 | 1.16% | 12.74 | 13.10 | 945872 | 122123 | 5.20% |
| 2025-07-08 | 12.77 | 12.88 | 0.23 | 1.82% | 12.61 | 13.05 | 883858 | 113665 | 4.86% |
| 2025-07-07 | 12.66 | 12.65 | -0.13 | -1.02% | 12.61 | 13.21 | 1251331 | 161288 | 6.88% |
| 2025-07-04 | 12.24 | 12.78 | 0.45 | 3.65% | 12.17 | 13.03 | 1576150 | 198841 | 8.67% |
| 2025-07-03 | 11.90 | 12.33 | 0.37 | 3.09% | 11.88 | 12.35 | 1166270 | 141993 | 6.42% |
| 2025-07-02 | 11.72 | 11.96 | 0.25 | 2.13% | 11.63 | 12.16 | 1221888 | 146236 | 6.72% |
| 2025-07-01 | 11.79 | 11.71 | -0.09 | -0.76% | 11.56 | 11.81 | 744930 | 87038 | 4.10% |
| 2025-06-30 | 11.29 | 11.80 | 0.56 | 4.98% | 11.29 | 12.15 | 1908375 | 225269 | 10.50% |
| 2025-06-27 | 11.16 | 11.24 | 0.06 | 0.54% | 11.04 | 11.36 | 648438 | 72787 | 3.57% |
| 2025-06-26 | 11.21 | 11.18 | -0.03 | -0.27% | 11.09 | 11.34 | 681506 | 76304 | 3.75% |
| 2025-06-25 | 11.06 | 11.21 | 0.12 | 1.08% | 11.00 | 11.21 | 603122 | 67040 | 3.32% |
| 2025-06-24 | 10.80 | 11.09 | 0.36 | 3.36% | 10.78 | 11.17 | 734216 | 81107 | 4.04% |
| 2025-06-23 | 10.55 | 10.73 | 0.00 | 0.00% | 10.51 | 10.80 | 413209 | 44169 | 2.27% |
| 2025-06-20 | 11.09 | 10.73 | -0.25 | -2.28% | 10.67 | 11.18 | 560846 | 60858 | 3.09% |
| 2025-06-19 | 11.12 | 10.98 | -0.18 | -1.61% | 10.93 | 11.39 | 757193 | 84316 | 4.17% |
| 2025-06-18 | 11.23 | 11.16 | -0.09 | -0.80% | 11.07 | 11.33 | 412778 | 46068 | 2.27% |
| 2025-06-17 | 11.43 | 11.25 | -0.18 | -1.57% | 11.20 | 11.50 | 610150 | 68855 | 3.36% |
| 2025-06-16 | 11.02 | 11.43 | 0.39 | 3.53% | 10.99 | 11.65 | 1109548 | 126758 | 6.10% |
| 2025-06-13 | 11.20 | 11.04 | -0.25 | -2.21% | 11.01 | 11.30 | 599097 | 66504 | 3.30% |
| 2025-06-12 | 11.18 | 11.29 | 0.11 | 0.98% | 11.07 | 11.49 | 886193 | 100435 | 4.87% |
| 2025-06-11 | 10.95 | 11.18 | 0.22 | 2.01% | 10.93 | 11.25 | 652044 | 72422 | 3.59% |
| 2025-06-10 | 11.18 | 10.96 | -0.21 | -1.88% | 10.70 | 11.22 | 684203 | 75174 | 3.76% |
| 2025-06-09 | 11.17 | 11.17 | -0.02 | -0.18% | 10.98 | 11.21 | 505736 | 56301 | 2.78% |
| 2025-06-06 | 10.99 | 11.19 | 0.20 | 1.82% | 10.98 | 11.38 | 774416 | 86474 | 4.26% |
| 2025-06-05 | 10.72 | 10.99 | 0.25 | 2.33% | 10.70 | 11.01 | 691122 | 75311 | 3.80% |
| 2025-06-04 | 10.67 | 10.74 | 0.02 | 0.19% | 10.67 | 10.86 | 357306 | 38470 | 1.97% |
| 2025-06-03 | 10.47 | 10.72 | 0.15 | 1.42% | 10.46 | 10.92 | 596161 | 64352 | 3.28% |
| 2025-05-30 | 10.61 | 10.57 | -0.10 | -0.94% | 10.55 | 10.81 | 410005 | 43648 | 2.26% |
| 2025-05-29 | 10.51 | 10.67 | 0.19 | 1.81% | 10.48 | 10.68 | 420624 | 44676 | 2.31% |
| 2025-05-28 | 10.59 | 10.48 | -0.07 | -0.66% | 10.45 | 10.61 | 268311 | 28185 | 1.48% |
| 2025-05-27 | 10.71 | 10.55 | -0.17 | -1.59% | 10.50 | 10.71 | 391595 | 41370 | 2.15% |
| 2025-05-26 | 10.53 | 10.72 | 0.18 | 1.71% | 10.53 | 10.89 | 496756 | 53375 | 2.73% |
| 2025-05-23 | 10.79 | 10.54 | -0.33 | -3.04% | 10.52 | 10.81 | 490261 | 52319 | 2.70% |
| 2025-05-22 | 10.65 | 10.87 | 0.17 | 1.59% | 10.63 | 11.07 | 757876 | 82353 | 4.17% |
| 2025-05-21 | 10.80 | 10.70 | -0.12 | -1.11% | 10.67 | 10.84 | 326717 | 35043 | 1.80% |
| 2025-05-20 | 10.71 | 10.82 | 0.11 | 1.03% | 10.56 | 10.94 | 476922 | 51378 | 2.62% |
| 2025-05-19 | 10.81 | 10.71 | -0.17 | -1.56% | 10.55 | 10.87 | 445411 | 47512 | 2.45% |
| 2025-05-16 | 10.82 | 10.88 | 0.01 | 0.09% | 10.80 | 11.05 | 452568 | 49389 | 2.49% |
| 2025-05-15 | 11.28 | 10.87 | -0.42 | -3.72% | 10.86 | 11.28 | 597140 | 65541 | 3.28% |
| 2025-05-14 | 11.17 | 11.29 | 0.09 | 0.80% | 11.14 | 11.39 | 520500 | 58528 | 2.86% |
| 2025-05-13 | 11.42 | 11.20 | -0.06 | -0.53% | 11.17 | 11.50 | 531623 | 60135 | 2.92% |
| 2025-05-12 | 11.29 | 11.26 | 0.07 | 0.63% | 11.16 | 11.33 | 462922 | 51997 | 2.55% |
| 2025-05-09 | 11.54 | 11.19 | -0.38 | -3.28% | 11.15 | 11.54 | 578582 | 65160 | 3.18% |
| 2025-05-08 | 11.43 | 11.57 | 0.13 | 1.14% | 11.38 | 11.68 | 672906 | 77720 | 3.70% |
| 2025-05-07 | 11.87 | 11.44 | -0.29 | -2.47% | 11.33 | 11.89 | 935224 | 107998 | 5.14% |
| 2025-05-06 | 11.14 | 11.73 | 0.78 | 7.12% | 11.10 | 11.88 | 1154247 | 133811 | 6.35% |
| 2025-04-30 | 10.92 | 10.95 | 0.10 | 0.92% | 10.82 | 11.06 | 475610 | 52196 | 2.62% |
| 2025-04-29 | 10.94 | 10.85 | -0.10 | -0.91% | 10.82 | 10.99 | 522251 | 56784 | 2.87% |
| 2025-04-28 | 11.11 | 10.95 | -0.51 | -4.45% | 10.84 | 11.14 | 762451 | 83714 | 4.19% |
| 2025-04-25 | 11.44 | 11.46 | 0.06 | 0.53% | 11.40 | 11.58 | 371450 | 42655 | 2.04% |
| 2025-04-24 | 11.76 | 11.40 | -0.35 | -2.98% | 11.34 | 11.78 | 517718 | 59529 | 2.84% |