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 | 13.55 | 13.62 | 0.07 | 0.52% | 13.40 | 13.72 | 234093 | 31783 | 7.64% |
| 2025-07-31 | 13.79 | 13.55 | -0.19 | -1.38% | 13.47 | 13.93 | 248926 | 34066 | 8.12% |
| 2025-07-30 | 14.01 | 13.74 | -0.49 | -3.44% | 13.58 | 14.09 | 370763 | 51251 | 12.10% |
| 2025-07-29 | 14.00 | 14.23 | 0.07 | 0.49% | 13.86 | 14.34 | 470189 | 66096 | 15.35% |
| 2025-07-28 | 14.10 | 14.16 | 0.04 | 0.28% | 13.98 | 14.38 | 456229 | 64651 | 14.89% |
| 2025-07-25 | 14.77 | 14.12 | -1.02 | -6.74% | 14.03 | 14.93 | 654418 | 93269 | 21.36% |
| 2025-07-24 | 15.25 | 15.14 | -0.63 | -3.99% | 14.95 | 16.09 | 840788 | 129093 | 27.44% |
| 2025-07-23 | 16.86 | 15.77 | -0.31 | -1.93% | 15.44 | 17.00 | 1325941 | 216051 | 43.27% |
| 2025-07-22 | 14.02 | 16.08 | 2.68 | 20.00% | 14.02 | 16.08 | 1134954 | 171901 | 37.04% |
| 2025-07-21 | 12.07 | 13.40 | 1.33 | 11.02% | 12.05 | 14.00 | 576259 | 75012 | 18.81% |
| 2025-07-18 | 12.13 | 12.07 | -0.13 | -1.07% | 12.01 | 12.26 | 76545 | 9254 | 2.50% |
| 2025-07-17 | 12.04 | 12.20 | 0.27 | 2.26% | 11.91 | 12.49 | 139907 | 17067 | 4.57% |
| 2025-07-16 | 11.84 | 11.93 | 0.13 | 1.10% | 11.77 | 11.94 | 52678 | 6258 | 1.72% |
| 2025-07-15 | 12.05 | 11.80 | -0.21 | -1.75% | 11.70 | 12.05 | 88227 | 10414 | 2.88% |
| 2025-07-14 | 12.05 | 12.01 | -0.02 | -0.17% | 11.96 | 12.08 | 51347 | 6164 | 1.68% |
| 2025-07-11 | 12.03 | 12.03 | 0.03 | 0.25% | 11.94 | 12.09 | 56519 | 6791 | 1.84% |
| 2025-07-10 | 12.00 | 12.00 | -0.03 | -0.25% | 11.90 | 12.07 | 64856 | 7771 | 2.12% |
| 2025-07-09 | 12.21 | 12.03 | -0.17 | -1.39% | 12.00 | 12.29 | 82145 | 9967 | 2.68% |
| 2025-07-08 | 12.11 | 12.20 | 0.02 | 0.16% | 12.10 | 12.23 | 63886 | 7779 | 2.09% |
| 2025-07-07 | 12.06 | 12.18 | 0.09 | 0.74% | 11.97 | 12.25 | 67036 | 8114 | 2.19% |
| 2025-07-04 | 12.30 | 12.09 | -0.28 | -2.26% | 12.03 | 12.33 | 101890 | 12366 | 3.33% |
| 2025-07-03 | 12.25 | 12.37 | 0.07 | 0.57% | 12.21 | 12.48 | 131995 | 16274 | 4.31% |
| 2025-07-02 | 12.24 | 12.30 | 0.03 | 0.24% | 12.16 | 12.60 | 182916 | 22651 | 5.97% |
| 2025-07-01 | 12.34 | 12.27 | -0.10 | -0.81% | 12.16 | 12.44 | 93427 | 11479 | 3.05% |
| 2025-06-30 | 12.05 | 12.37 | 0.30 | 2.49% | 12.02 | 12.45 | 125394 | 15452 | 4.09% |
| 2025-06-27 | 12.04 | 12.07 | -0.01 | -0.08% | 12.02 | 12.25 | 107692 | 13043 | 3.51% |
| 2025-06-26 | 12.16 | 12.08 | -0.14 | -1.15% | 11.99 | 12.50 | 183860 | 22521 | 6.00% |
| 2025-06-25 | 11.76 | 12.22 | 0.45 | 3.82% | 11.71 | 12.52 | 237829 | 29000 | 7.76% |
| 2025-06-24 | 11.54 | 11.77 | 0.17 | 1.47% | 11.50 | 11.83 | 92589 | 10848 | 3.02% |
| 2025-06-23 | 11.29 | 11.60 | 0.31 | 2.75% | 11.18 | 11.77 | 92282 | 10647 | 3.01% |
| 2025-06-20 | 11.33 | 11.29 | -0.04 | -0.35% | 11.21 | 11.44 | 42281 | 4786 | 1.38% |
| 2025-06-19 | 11.69 | 11.33 | -0.34 | -2.91% | 11.28 | 11.69 | 88508 | 10111 | 2.89% |
| 2025-06-18 | 11.69 | 11.67 | -0.02 | -0.17% | 11.55 | 11.80 | 56556 | 6599 | 1.85% |
| 2025-06-17 | 11.66 | 11.69 | 0.03 | 0.26% | 11.60 | 11.74 | 52162 | 6082 | 1.70% |
| 2025-06-16 | 11.45 | 11.66 | 0.12 | 1.04% | 11.45 | 11.66 | 52980 | 6153 | 1.73% |
| 2025-06-13 | 11.80 | 11.54 | -0.23 | -1.95% | 11.50 | 11.80 | 89354 | 10373 | 2.92% |
| 2025-06-12 | 11.83 | 11.77 | -0.09 | -0.76% | 11.66 | 11.96 | 99239 | 11698 | 3.24% |
| 2025-06-11 | 12.10 | 11.86 | -0.46 | -3.73% | 11.76 | 12.13 | 210499 | 25207 | 6.87% |
| 2025-06-10 | 12.58 | 12.32 | -0.31 | -2.45% | 12.27 | 12.76 | 136849 | 17063 | 4.47% |
| 2025-06-09 | 12.43 | 12.63 | 0.22 | 1.77% | 12.41 | 12.64 | 116701 | 14620 | 3.81% |
| 2025-06-06 | 12.45 | 12.41 | -0.04 | -0.32% | 12.38 | 12.53 | 76683 | 9528 | 2.50% |
| 2025-06-05 | 12.50 | 12.45 | -0.17 | -1.35% | 12.35 | 12.54 | 125240 | 15551 | 4.09% |
| 2025-06-04 | 12.57 | 12.62 | 0.13 | 1.04% | 12.50 | 13.05 | 165146 | 20951 | 5.39% |
| 2025-06-03 | 12.41 | 12.49 | -0.20 | -1.58% | 12.40 | 12.62 | 143617 | 17921 | 4.69% |
| 2025-05-30 | 12.90 | 12.69 | -0.39 | -2.98% | 12.39 | 13.16 | 284216 | 35990 | 9.28% |
| 2025-05-29 | 12.95 | 13.08 | 0.01 | 0.08% | 12.88 | 13.30 | 311146 | 40752 | 10.15% |
| 2025-05-28 | 12.52 | 13.07 | 0.48 | 3.81% | 12.42 | 13.33 | 405026 | 52811 | 13.22% |
| 2025-05-27 | 12.80 | 12.59 | -0.25 | -1.95% | 12.31 | 12.80 | 236911 | 29617 | 7.73% |
| 2025-05-26 | 12.12 | 12.84 | 0.90 | 7.54% | 12.09 | 12.88 | 380940 | 47987 | 12.43% |
| 2025-05-23 | 11.97 | 11.94 | -0.09 | -0.75% | 11.88 | 12.60 | 147526 | 17990 | 4.81% |
| 2025-05-22 | 12.36 | 12.03 | -0.41 | -3.30% | 12.02 | 12.36 | 115589 | 14077 | 3.77% |
| 2025-05-21 | 12.48 | 12.44 | -0.21 | -1.66% | 12.20 | 12.86 | 198321 | 24704 | 6.47% |
| 2025-05-20 | 12.41 | 12.65 | 0.20 | 1.61% | 12.30 | 13.09 | 206266 | 26345 | 6.73% |
| 2025-05-19 | 12.13 | 12.45 | 0.25 | 2.05% | 11.91 | 12.46 | 136513 | 16705 | 4.46% |
| 2025-05-16 | 12.12 | 12.20 | 0.08 | 0.66% | 12.06 | 12.75 | 135349 | 16846 | 4.42% |
| 2025-05-15 | 12.32 | 12.12 | -0.26 | -2.10% | 12.07 | 12.46 | 78293 | 9540 | 2.56% |
| 2025-05-14 | 12.45 | 12.38 | -0.05 | -0.40% | 12.30 | 12.58 | 80842 | 10017 | 2.64% |
| 2025-05-13 | 12.72 | 12.43 | -0.18 | -1.43% | 12.39 | 12.84 | 104987 | 13167 | 3.43% |
| 2025-05-12 | 12.50 | 12.61 | 0.22 | 1.78% | 12.37 | 12.75 | 105149 | 13274 | 3.43% |
| 2025-05-09 | 12.73 | 12.39 | -0.38 | -2.98% | 12.35 | 12.77 | 117541 | 14651 | 3.84% |
| 2025-05-08 | 12.56 | 12.77 | 0.11 | 0.87% | 12.45 | 12.88 | 165621 | 20991 | 5.41% |
| 2025-05-07 | 12.29 | 12.66 | 0.36 | 2.93% | 12.29 | 12.96 | 228482 | 28882 | 7.46% |
| 2025-05-06 | 11.66 | 12.30 | 0.65 | 5.58% | 11.66 | 12.31 | 158640 | 19243 | 5.18% |
| 2025-04-30 | 11.67 | 11.65 | 0.08 | 0.69% | 11.56 | 11.78 | 70656 | 8253 | 2.31% |
| 2025-04-29 | 11.52 | 11.57 | -0.09 | -0.77% | 11.45 | 11.79 | 87490 | 10182 | 2.86% |
| 2025-04-28 | 12.30 | 11.66 | -0.54 | -4.43% | 11.60 | 12.34 | 148490 | 17628 | 4.85% |
| 2025-04-25 | 11.86 | 12.20 | 0.01 | 0.08% | 11.83 | 12.47 | 164289 | 19993 | 5.36% |
| 2025-04-24 | 11.78 | 12.19 | 0.26 | 2.18% | 11.66 | 12.54 | 246991 | 29902 | 8.06% |