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 | 12.69 | 12.71 | 0.06 | 0.47% | 12.53 | 12.74 | 65280 | 8252 | 1.91% |
| 2025-07-31 | 12.80 | 12.65 | -0.21 | -1.63% | 12.62 | 12.99 | 72328 | 9250 | 2.12% |
| 2025-07-30 | 13.24 | 12.86 | -0.38 | -2.87% | 12.72 | 13.24 | 114688 | 14849 | 3.36% |
| 2025-07-29 | 13.37 | 13.24 | -0.16 | -1.19% | 13.18 | 13.44 | 68411 | 9072 | 2.00% |
| 2025-07-28 | 13.24 | 13.40 | 0.09 | 0.68% | 13.06 | 13.49 | 108682 | 14408 | 3.18% |
| 2025-07-25 | 13.70 | 13.31 | 0.05 | 0.38% | 13.24 | 13.72 | 152465 | 20418 | 4.47% |
| 2025-07-24 | 13.15 | 13.26 | 0.15 | 1.14% | 13.01 | 13.39 | 126923 | 16829 | 3.72% |
| 2025-07-23 | 14.02 | 13.11 | -0.68 | -4.93% | 13.10 | 14.08 | 227201 | 30454 | 6.66% |
| 2025-07-22 | 13.32 | 13.79 | 0.51 | 3.84% | 12.95 | 13.90 | 306301 | 41047 | 8.97% |
| 2025-07-21 | 12.85 | 13.28 | 0.47 | 3.67% | 12.83 | 13.55 | 232766 | 31067 | 6.82% |
| 2025-07-18 | 12.71 | 12.81 | 0.09 | 0.71% | 12.71 | 12.85 | 56904 | 7268 | 1.67% |
| 2025-07-17 | 12.66 | 12.72 | 0.03 | 0.24% | 12.59 | 12.78 | 40615 | 5159 | 1.19% |
| 2025-07-16 | 12.79 | 12.69 | -0.05 | -0.39% | 12.63 | 12.85 | 45510 | 5804 | 1.33% |
| 2025-07-15 | 12.67 | 12.74 | 0.07 | 0.55% | 12.52 | 12.77 | 58901 | 7458 | 1.73% |
| 2025-07-14 | 12.80 | 12.67 | -0.03 | -0.24% | 12.58 | 12.80 | 33773 | 4268 | 0.99% |
| 2025-07-11 | 12.59 | 12.70 | 0.07 | 0.55% | 12.50 | 12.71 | 46954 | 5937 | 1.38% |
| 2025-07-10 | 12.59 | 12.63 | -0.02 | -0.16% | 12.50 | 12.67 | 34269 | 4312 | 1.00% |
| 2025-07-09 | 12.69 | 12.65 | -0.05 | -0.39% | 12.60 | 12.79 | 49527 | 6282 | 1.45% |
| 2025-07-08 | 12.78 | 12.70 | -0.10 | -0.78% | 12.58 | 12.80 | 72004 | 9100 | 2.11% |
| 2025-07-07 | 12.43 | 12.80 | 0.38 | 3.06% | 12.37 | 12.97 | 88393 | 11207 | 2.59% |
| 2025-07-04 | 12.45 | 12.42 | -0.03 | -0.24% | 12.32 | 12.53 | 41622 | 5176 | 1.22% |
| 2025-07-03 | 12.47 | 12.45 | 0.02 | 0.16% | 12.37 | 12.55 | 34129 | 4246 | 1.00% |
| 2025-07-02 | 12.65 | 12.43 | -0.22 | -1.74% | 12.36 | 12.65 | 48192 | 6007 | 1.41% |
| 2025-07-01 | 12.80 | 12.65 | -0.17 | -1.33% | 12.51 | 12.85 | 70408 | 8891 | 2.06% |
| 2025-06-30 | 12.67 | 12.82 | 0.22 | 1.75% | 12.55 | 12.95 | 69173 | 8822 | 2.03% |
| 2025-06-27 | 12.62 | 12.60 | 0.00 | 0.00% | 12.52 | 12.72 | 54214 | 6831 | 1.59% |
| 2025-06-26 | 12.66 | 12.60 | -0.10 | -0.79% | 12.59 | 12.79 | 70940 | 8995 | 2.08% |
| 2025-06-25 | 12.43 | 12.70 | 0.07 | 0.55% | 12.43 | 12.75 | 102310 | 12893 | 3.00% |
| 2025-06-24 | 12.35 | 12.63 | 0.72 | 6.05% | 12.25 | 13.16 | 176688 | 22547 | 5.18% |
| 2025-06-23 | 11.60 | 11.91 | 0.33 | 2.85% | 11.48 | 11.95 | 44688 | 5273 | 1.31% |
| 2025-06-20 | 11.60 | 11.58 | 0.00 | 0.00% | 11.48 | 11.69 | 41830 | 4846 | 1.23% |
| 2025-06-19 | 11.96 | 11.58 | -0.40 | -3.34% | 11.51 | 12.03 | 66498 | 7806 | 1.95% |
| 2025-06-18 | 12.19 | 11.98 | -0.27 | -2.20% | 11.96 | 12.20 | 54997 | 6623 | 1.61% |
| 2025-06-17 | 12.40 | 12.25 | -0.11 | -0.89% | 12.14 | 12.40 | 49774 | 6091 | 1.46% |
| 2025-06-16 | 12.30 | 12.36 | 0.00 | 0.00% | 12.27 | 12.48 | 36649 | 4538 | 1.07% |
| 2025-06-13 | 12.75 | 12.36 | -0.33 | -2.60% | 12.33 | 12.76 | 63441 | 7929 | 1.86% |
| 2025-06-12 | 12.77 | 12.69 | -0.12 | -0.94% | 12.62 | 12.91 | 55119 | 7014 | 1.61% |
| 2025-06-11 | 13.04 | 12.81 | -0.19 | -1.46% | 12.78 | 13.06 | 67673 | 8724 | 1.98% |
| 2025-06-10 | 13.13 | 13.28 | 0.14 | 1.07% | 12.99 | 13.50 | 95728 | 12684 | 2.86% |
| 2025-06-09 | 13.45 | 13.14 | -0.16 | -1.20% | 12.86 | 13.45 | 86722 | 11340 | 2.59% |
| 2025-06-06 | 13.59 | 13.30 | -0.21 | -1.55% | 13.23 | 13.60 | 68865 | 9197 | 2.06% |
| 2025-06-05 | 13.28 | 13.51 | 0.23 | 1.73% | 13.26 | 13.55 | 93406 | 12530 | 2.79% |
| 2025-06-04 | 13.20 | 13.28 | 0.16 | 1.22% | 13.10 | 13.34 | 66648 | 8829 | 1.99% |
| 2025-06-03 | 13.10 | 13.12 | -0.05 | -0.38% | 12.98 | 13.19 | 55261 | 7224 | 1.65% |
| 2025-05-30 | 13.12 | 13.17 | -0.06 | -0.45% | 13.12 | 13.35 | 81038 | 10719 | 2.42% |
| 2025-05-29 | 12.98 | 13.23 | 0.20 | 1.53% | 12.95 | 13.23 | 94804 | 12427 | 2.83% |
| 2025-05-28 | 12.70 | 13.03 | 0.35 | 2.76% | 12.66 | 13.06 | 71759 | 9238 | 2.14% |
| 2025-05-27 | 13.00 | 12.68 | -0.38 | -2.91% | 12.65 | 13.10 | 73001 | 9330 | 2.18% |
| 2025-05-26 | 12.99 | 13.06 | 0.28 | 2.19% | 12.82 | 13.26 | 84092 | 10943 | 2.51% |
| 2025-05-23 | 12.86 | 12.78 | -0.08 | -0.62% | 12.72 | 13.22 | 100251 | 12978 | 3.00% |
| 2025-05-22 | 13.13 | 12.86 | -0.25 | -1.91% | 12.86 | 13.25 | 75659 | 9845 | 2.26% |
| 2025-05-21 | 13.36 | 13.11 | -0.17 | -1.28% | 13.03 | 13.43 | 105947 | 13945 | 3.17% |
| 2025-05-20 | 13.53 | 13.28 | 0.00 | 0.00% | 13.16 | 13.65 | 192118 | 25692 | 5.74% |
| 2025-05-19 | 12.85 | 13.28 | 0.78 | 6.24% | 12.62 | 13.48 | 203832 | 26679 | 6.09% |
| 2025-05-16 | 12.25 | 12.50 | 0.19 | 1.54% | 12.22 | 12.75 | 72278 | 9067 | 2.16% |
| 2025-05-15 | 12.44 | 12.31 | -0.19 | -1.52% | 12.25 | 12.51 | 41357 | 5103 | 1.24% |
| 2025-05-14 | 12.59 | 12.50 | -0.01 | -0.08% | 12.37 | 12.60 | 48628 | 6063 | 1.45% |
| 2025-05-13 | 12.65 | 12.51 | -0.06 | -0.48% | 12.50 | 12.77 | 60277 | 7626 | 1.80% |
| 2025-05-12 | 12.55 | 12.57 | 0.12 | 0.96% | 12.48 | 12.68 | 45209 | 5683 | 1.35% |
| 2025-05-09 | 12.73 | 12.45 | -0.28 | -2.20% | 12.38 | 12.73 | 57621 | 7199 | 1.72% |
| 2025-05-08 | 12.70 | 12.73 | 0.00 | 0.00% | 12.60 | 12.79 | 62873 | 7982 | 1.88% |
| 2025-05-07 | 12.98 | 12.73 | -0.09 | -0.70% | 12.60 | 13.14 | 104207 | 13399 | 3.11% |
| 2025-05-06 | 12.60 | 12.82 | 0.22 | 1.75% | 12.50 | 12.85 | 98041 | 12460 | 2.93% |
| 2025-04-30 | 12.78 | 12.60 | -0.09 | -0.71% | 12.46 | 12.79 | 84174 | 10595 | 2.52% |
| 2025-04-29 | 12.31 | 12.69 | 0.26 | 2.09% | 12.26 | 13.00 | 121634 | 15319 | 3.63% |
| 2025-04-28 | 13.10 | 12.43 | -0.67 | -5.11% | 12.40 | 13.26 | 153609 | 19629 | 4.59% |
| 2025-04-25 | 12.76 | 13.10 | 0.02 | 0.15% | 12.76 | 13.34 | 195321 | 25566 | 5.84% |
| 2025-04-24 | 12.07 | 13.08 | 1.12 | 9.36% | 11.85 | 13.86 | 275582 | 35449 | 8.24% |