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 | 12.25 | 12.36 | 0.14 | 1.15% | 12.09 | 12.38 | 211425 | 25860 | 4.76% |
| 2025-07-31 | 12.28 | 12.22 | -0.10 | -0.81% | 12.14 | 12.51 | 185860 | 22947 | 4.18% |
| 2025-07-30 | 12.65 | 12.32 | -0.36 | -2.84% | 12.16 | 12.70 | 259849 | 32173 | 5.85% |
| 2025-07-29 | 12.95 | 12.68 | -0.22 | -1.71% | 12.45 | 12.99 | 413021 | 52005 | 9.30% |
| 2025-07-28 | 12.26 | 12.90 | 0.77 | 6.35% | 12.26 | 13.38 | 684277 | 87709 | 15.40% |
| 2025-07-25 | 11.97 | 12.13 | 0.11 | 0.92% | 11.91 | 12.13 | 120671 | 14534 | 2.72% |
| 2025-07-24 | 11.83 | 12.02 | 0.21 | 1.78% | 11.79 | 12.04 | 110657 | 13243 | 2.49% |
| 2025-07-23 | 11.92 | 11.81 | -0.12 | -1.01% | 11.78 | 11.99 | 116422 | 13837 | 2.62% |
| 2025-07-22 | 12.08 | 11.93 | -0.15 | -1.24% | 11.89 | 12.12 | 122241 | 14619 | 2.75% |
| 2025-07-21 | 12.15 | 12.08 | -0.07 | -0.58% | 12.03 | 12.23 | 114940 | 13918 | 2.59% |
| 2025-07-18 | 12.30 | 12.15 | -0.15 | -1.22% | 12.14 | 12.36 | 121812 | 14889 | 2.74% |
| 2025-07-17 | 12.18 | 12.30 | 0.09 | 0.74% | 12.12 | 12.35 | 138297 | 16959 | 3.11% |
| 2025-07-16 | 12.28 | 12.21 | -0.13 | -1.05% | 12.15 | 12.38 | 139564 | 17079 | 3.14% |
| 2025-07-15 | 12.25 | 12.34 | 0.06 | 0.49% | 12.04 | 12.36 | 159860 | 19539 | 3.60% |
| 2025-07-14 | 12.41 | 12.28 | -0.22 | -1.76% | 12.15 | 12.56 | 176926 | 21687 | 3.98% |
| 2025-07-11 | 12.20 | 12.50 | 0.30 | 2.46% | 12.06 | 12.67 | 307340 | 38131 | 6.92% |
| 2025-07-10 | 12.08 | 12.20 | 0.08 | 0.66% | 11.98 | 12.30 | 173176 | 21105 | 3.90% |
| 2025-07-09 | 12.17 | 12.12 | -0.09 | -0.74% | 12.08 | 12.24 | 146981 | 17876 | 3.31% |
| 2025-07-08 | 11.81 | 12.21 | 0.42 | 3.56% | 11.72 | 12.31 | 233857 | 28291 | 5.26% |
| 2025-07-07 | 11.70 | 11.79 | 0.10 | 0.86% | 11.65 | 11.90 | 120581 | 14208 | 2.71% |
| 2025-07-04 | 11.72 | 11.69 | -0.02 | -0.17% | 11.59 | 11.96 | 189112 | 22276 | 4.26% |
| 2025-07-03 | 11.71 | 11.71 | -0.10 | -0.85% | 11.56 | 11.81 | 144609 | 16906 | 3.26% |
| 2025-07-02 | 12.10 | 11.81 | -0.33 | -2.72% | 11.70 | 12.10 | 152199 | 18041 | 3.43% |
| 2025-07-01 | 12.30 | 12.14 | -0.17 | -1.38% | 11.97 | 12.31 | 173738 | 21057 | 3.91% |
| 2025-06-30 | 12.30 | 12.31 | 0.03 | 0.24% | 12.24 | 12.42 | 173113 | 21320 | 3.90% |
| 2025-06-27 | 12.37 | 12.28 | -0.13 | -1.05% | 12.26 | 12.56 | 209704 | 25960 | 4.72% |
| 2025-06-26 | 12.49 | 12.41 | -0.11 | -0.88% | 12.25 | 12.56 | 312821 | 38761 | 7.04% |
| 2025-06-25 | 11.91 | 12.52 | 0.58 | 4.86% | 11.83 | 12.57 | 407286 | 50002 | 9.17% |
| 2025-06-24 | 11.58 | 11.94 | 0.30 | 2.58% | 11.57 | 11.96 | 183534 | 21756 | 4.13% |
| 2025-06-23 | 11.06 | 11.64 | 0.44 | 3.93% | 11.05 | 11.70 | 156270 | 17974 | 3.52% |
| 2025-06-20 | 11.33 | 11.20 | -0.13 | -1.15% | 10.99 | 11.40 | 124775 | 13977 | 2.81% |
| 2025-06-19 | 11.82 | 11.33 | -0.45 | -3.82% | 11.32 | 11.90 | 150047 | 17317 | 3.38% |
| 2025-06-18 | 11.77 | 11.78 | -0.06 | -0.51% | 11.71 | 11.88 | 146096 | 17232 | 3.29% |
| 2025-06-17 | 11.80 | 11.84 | 0.10 | 0.85% | 11.74 | 12.15 | 240760 | 28611 | 5.42% |
| 2025-06-16 | 11.31 | 11.74 | 0.35 | 3.07% | 11.30 | 11.75 | 161493 | 18798 | 3.64% |
| 2025-06-13 | 11.70 | 11.39 | -0.35 | -2.98% | 11.37 | 11.74 | 128347 | 14774 | 2.89% |
| 2025-06-12 | 11.54 | 11.74 | 0.10 | 0.86% | 11.45 | 11.80 | 157797 | 18438 | 3.55% |
| 2025-06-11 | 11.36 | 11.64 | 0.28 | 2.46% | 11.27 | 11.77 | 183959 | 21362 | 4.14% |
| 2025-06-10 | 11.57 | 11.36 | -0.23 | -1.98% | 11.22 | 11.60 | 120015 | 13681 | 2.70% |
| 2025-06-09 | 11.47 | 11.59 | 0.14 | 1.22% | 11.43 | 11.64 | 106953 | 12387 | 2.41% |
| 2025-06-06 | 11.45 | 11.45 | -0.01 | -0.09% | 11.36 | 11.56 | 104428 | 11952 | 2.35% |
| 2025-06-05 | 11.20 | 11.46 | 0.22 | 1.96% | 11.19 | 11.51 | 147294 | 16766 | 3.32% |
| 2025-06-04 | 11.24 | 11.24 | 0.02 | 0.18% | 11.12 | 11.32 | 92570 | 10396 | 2.08% |
| 2025-06-03 | 11.38 | 11.22 | -0.04 | -0.36% | 11.20 | 11.53 | 114937 | 13032 | 2.59% |
| 2025-05-30 | 11.44 | 11.26 | -0.25 | -2.17% | 11.19 | 11.56 | 106879 | 12095 | 2.41% |
| 2025-05-29 | 10.90 | 11.51 | 0.56 | 5.11% | 10.90 | 11.52 | 163039 | 18461 | 3.67% |
| 2025-05-28 | 11.06 | 10.95 | -0.07 | -0.64% | 10.88 | 11.15 | 65452 | 7184 | 1.47% |
| 2025-05-27 | 11.06 | 11.02 | -0.04 | -0.36% | 10.94 | 11.11 | 70297 | 7740 | 1.58% |
| 2025-05-26 | 10.97 | 11.16 | 0.21 | 1.92% | 10.95 | 11.19 | 85145 | 9462 | 1.92% |
| 2025-05-23 | 11.28 | 10.95 | -0.37 | -3.27% | 10.95 | 11.40 | 127562 | 14229 | 2.87% |
| 2025-05-22 | 11.40 | 11.32 | -0.11 | -0.96% | 11.28 | 11.53 | 89245 | 10170 | 2.01% |
| 2025-05-21 | 11.56 | 11.43 | -0.18 | -1.55% | 11.37 | 11.61 | 117471 | 13470 | 2.64% |
| 2025-05-20 | 11.97 | 11.61 | -0.06 | -0.51% | 11.54 | 12.01 | 187874 | 21944 | 4.23% |
| 2025-05-19 | 11.35 | 11.67 | 0.27 | 2.37% | 11.29 | 11.72 | 161927 | 18703 | 3.64% |
| 2025-05-16 | 11.22 | 11.40 | 0.14 | 1.24% | 11.13 | 11.50 | 111175 | 12629 | 2.50% |
| 2025-05-15 | 11.63 | 11.26 | -0.38 | -3.26% | 11.25 | 11.66 | 123093 | 13988 | 2.77% |
| 2025-05-14 | 11.33 | 11.64 | 0.28 | 2.46% | 11.28 | 11.85 | 181063 | 20971 | 4.08% |
| 2025-05-13 | 11.70 | 11.36 | -0.18 | -1.56% | 11.34 | 11.77 | 103963 | 11968 | 2.34% |
| 2025-05-12 | 11.46 | 11.54 | 0.22 | 1.94% | 11.38 | 11.56 | 109253 | 12542 | 2.46% |
| 2025-05-09 | 11.58 | 11.32 | -0.26 | -2.25% | 11.27 | 11.59 | 135716 | 15426 | 3.05% |
| 2025-05-08 | 11.49 | 11.58 | 0.10 | 0.87% | 11.43 | 11.60 | 148027 | 17075 | 3.33% |
| 2025-05-07 | 11.82 | 11.48 | -0.09 | -0.78% | 11.35 | 11.90 | 202496 | 23462 | 4.56% |
| 2025-05-06 | 11.25 | 11.57 | 0.45 | 4.05% | 11.17 | 11.62 | 176856 | 20242 | 3.98% |
| 2025-04-30 | 10.97 | 11.12 | 0.13 | 1.18% | 10.93 | 11.21 | 154718 | 17185 | 3.48% |
| 2025-04-29 | 10.61 | 10.99 | 0.33 | 3.10% | 10.50 | 11.07 | 176622 | 19196 | 3.98% |
| 2025-04-28 | 10.61 | 10.66 | -0.04 | -0.37% | 10.61 | 10.84 | 173256 | 18563 | 3.90% |
| 2025-04-25 | 10.37 | 10.70 | 0.41 | 3.98% | 10.31 | 10.95 | 276149 | 29343 | 6.22% |
| 2025-04-24 | 10.56 | 10.29 | 0.09 | 0.88% | 10.26 | 10.63 | 242197 | 25309 | 5.45% |