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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 12.48 | 12.53 | -0.03 | -0.24% | 12.45 | 12.77 | 331097 | 41776 | 1.96% |
| 2025-07-30 | 12.90 | 12.56 | -0.36 | -2.79% | 12.44 | 12.90 | 510013 | 64388 | 3.02% |
| 2025-07-29 | 13.02 | 12.92 | -0.18 | -1.37% | 12.82 | 13.05 | 381721 | 49246 | 2.26% |
| 2025-07-28 | 13.12 | 13.10 | 0.05 | 0.38% | 13.00 | 13.25 | 378606 | 49728 | 2.24% |
| 2025-07-25 | 13.15 | 13.05 | -0.07 | -0.53% | 12.90 | 13.18 | 319099 | 41462 | 1.89% |
| 2025-07-24 | 12.85 | 13.12 | 0.27 | 2.10% | 12.85 | 13.16 | 377267 | 49314 | 2.23% |
| 2025-07-23 | 13.13 | 12.85 | -0.36 | -2.73% | 12.83 | 13.17 | 495588 | 64381 | 2.93% |
| 2025-07-22 | 13.37 | 13.21 | -0.23 | -1.71% | 13.13 | 13.46 | 503425 | 66834 | 2.98% |
| 2025-07-21 | 13.30 | 13.44 | 0.30 | 2.28% | 13.23 | 13.68 | 702633 | 94493 | 4.16% |
| 2025-07-18 | 13.26 | 13.14 | -0.06 | -0.45% | 13.03 | 13.38 | 444759 | 58595 | 2.63% |
| 2025-07-17 | 13.09 | 13.20 | 0.11 | 0.84% | 12.92 | 13.29 | 536984 | 70606 | 3.18% |
| 2025-07-16 | 12.83 | 13.09 | 0.35 | 2.75% | 12.70 | 13.30 | 730753 | 95756 | 4.32% |
| 2025-07-15 | 12.85 | 12.74 | -0.09 | -0.70% | 12.63 | 12.99 | 409959 | 52475 | 2.42% |
| 2025-07-14 | 12.65 | 12.83 | -0.06 | -0.47% | 12.53 | 13.05 | 524485 | 66950 | 3.10% |
| 2025-07-11 | 12.86 | 12.89 | 0.06 | 0.47% | 12.72 | 13.09 | 488530 | 62999 | 2.89% |
| 2025-07-10 | 13.09 | 12.83 | -0.26 | -1.99% | 12.72 | 13.21 | 620560 | 79936 | 3.67% |
| 2025-07-09 | 14.00 | 13.09 | 0.04 | 0.31% | 13.09 | 14.25 | 1260873 | 172038 | 7.46% |
| 2025-07-08 | 12.52 | 13.05 | 0.60 | 4.82% | 12.51 | 13.07 | 523278 | 67346 | 3.10% |
| 2025-07-07 | 12.69 | 12.45 | -0.27 | -2.12% | 12.40 | 12.69 | 312222 | 38996 | 1.85% |
| 2025-07-04 | 12.92 | 12.72 | -0.29 | -2.23% | 12.67 | 12.99 | 357769 | 45751 | 2.12% |
| 2025-07-03 | 13.08 | 13.01 | -0.02 | -0.15% | 12.84 | 13.15 | 343462 | 44585 | 2.03% |
| 2025-07-02 | 13.07 | 13.03 | -0.07 | -0.53% | 12.86 | 13.30 | 408657 | 53419 | 2.42% |
| 2025-07-01 | 13.03 | 13.10 | 0.03 | 0.23% | 12.78 | 13.10 | 371037 | 48059 | 2.19% |
| 2025-06-30 | 12.93 | 13.07 | 0.14 | 1.08% | 12.88 | 13.07 | 340052 | 44134 | 2.01% |
| 2025-06-27 | 13.15 | 12.93 | 0.03 | 0.23% | 12.90 | 13.33 | 390227 | 51001 | 2.31% |
| 2025-06-26 | 13.10 | 12.90 | -0.26 | -1.98% | 12.87 | 13.24 | 525286 | 68635 | 3.11% |
| 2025-06-25 | 13.04 | 13.16 | 0.19 | 1.46% | 12.86 | 13.24 | 651771 | 85222 | 3.86% |
| 2025-06-24 | 12.00 | 12.97 | 1.01 | 8.44% | 12.00 | 13.00 | 751065 | 94961 | 4.44% |
| 2025-06-23 | 11.71 | 11.96 | 0.14 | 1.18% | 11.62 | 11.99 | 243071 | 28839 | 1.44% |
| 2025-06-20 | 12.11 | 11.82 | -0.29 | -2.39% | 11.81 | 12.23 | 317285 | 37877 | 1.88% |
| 2025-06-19 | 12.12 | 12.11 | -0.03 | -0.25% | 12.06 | 12.43 | 371359 | 45476 | 2.20% |
| 2025-06-18 | 12.15 | 12.14 | -0.01 | -0.08% | 11.98 | 12.20 | 270755 | 32737 | 1.60% |
| 2025-06-17 | 12.39 | 12.15 | -0.21 | -1.70% | 12.11 | 12.42 | 354687 | 43314 | 2.10% |
| 2025-06-16 | 12.30 | 12.36 | -0.04 | -0.32% | 12.20 | 12.47 | 216787 | 26771 | 1.28% |
| 2025-06-13 | 12.50 | 12.40 | -0.20 | -1.59% | 12.33 | 12.73 | 327140 | 40710 | 1.93% |
| 2025-06-12 | 12.77 | 12.60 | -0.26 | -2.02% | 12.56 | 12.77 | 289835 | 36710 | 1.71% |
| 2025-06-11 | 12.81 | 12.86 | 0.04 | 0.31% | 12.68 | 13.07 | 300875 | 38897 | 1.78% |
| 2025-06-10 | 13.05 | 12.82 | -0.18 | -1.38% | 12.52 | 13.10 | 405501 | 51933 | 2.40% |
| 2025-06-09 | 13.05 | 13.00 | -0.14 | -1.07% | 12.91 | 13.21 | 442792 | 57792 | 2.62% |
| 2025-06-06 | 13.22 | 13.14 | 0.26 | 2.02% | 12.92 | 13.48 | 731785 | 96978 | 4.33% |
| 2025-06-05 | 12.63 | 12.88 | 0.23 | 1.82% | 12.43 | 12.95 | 468612 | 59566 | 2.77% |
| 2025-06-04 | 12.40 | 12.65 | 0.36 | 2.93% | 12.33 | 12.83 | 396293 | 49995 | 2.34% |
| 2025-06-03 | 17.20 | 17.30 | -0.01 | -0.06% | 17.15 | 17.52 | 170038 | 29487 | 1.41% |
| 2025-05-30 | 17.80 | 17.31 | -0.52 | -2.92% | 17.22 | 17.84 | 233971 | 40754 | 1.94% |
| 2025-05-29 | 17.60 | 17.83 | 0.18 | 1.02% | 17.60 | 18.09 | 257653 | 46022 | 2.14% |
| 2025-05-28 | 17.69 | 17.65 | 0.10 | 0.57% | 17.55 | 18.05 | 276936 | 49203 | 2.30% |
| 2025-05-27 | 18.01 | 17.55 | -0.49 | -2.72% | 17.50 | 18.04 | 276485 | 48707 | 2.29% |
| 2025-05-26 | 18.20 | 18.04 | -0.12 | -0.66% | 17.78 | 18.20 | 256923 | 46088 | 2.13% |
| 2025-05-23 | 18.07 | 18.16 | 0.04 | 0.22% | 18.07 | 18.75 | 354873 | 65271 | 2.94% |
| 2025-05-22 | 18.49 | 18.12 | -0.39 | -2.11% | 18.07 | 18.63 | 345658 | 63237 | 2.86% |
| 2025-05-21 | 18.82 | 18.51 | -0.37 | -1.96% | 18.23 | 19.00 | 360230 | 66763 | 2.99% |
| 2025-05-20 | 18.91 | 18.88 | -0.18 | -0.94% | 18.66 | 19.15 | 321452 | 60570 | 2.66% |
| 2025-05-19 | 19.50 | 19.06 | -0.55 | -2.80% | 18.74 | 19.55 | 330815 | 62955 | 2.74% |
| 2025-05-16 | 19.38 | 19.61 | 0.23 | 1.19% | 19.33 | 19.98 | 329614 | 65065 | 2.73% |
| 2025-05-15 | 19.77 | 19.38 | -0.47 | -2.37% | 19.25 | 19.81 | 302435 | 58780 | 2.51% |
| 2025-05-14 | 19.90 | 19.85 | -0.21 | -1.05% | 19.57 | 20.20 | 444162 | 88128 | 3.68% |
| 2025-05-13 | 20.88 | 20.06 | -0.52 | -2.53% | 20.02 | 21.04 | 369287 | 75249 | 3.06% |
| 2025-05-12 | 20.52 | 20.58 | 0.39 | 1.93% | 20.31 | 20.83 | 398446 | 82064 | 3.30% |
| 2025-05-09 | 20.40 | 20.19 | -0.28 | -1.37% | 19.72 | 20.55 | 373535 | 75165 | 3.10% |
| 2025-05-08 | 19.97 | 20.47 | 0.42 | 2.09% | 19.97 | 20.98 | 451392 | 93046 | 3.74% |
| 2025-05-07 | 20.69 | 20.05 | -0.37 | -1.81% | 19.80 | 20.76 | 469394 | 94858 | 3.89% |
| 2025-05-06 | 20.18 | 20.42 | 0.42 | 2.10% | 19.90 | 20.70 | 533208 | 108093 | 4.42% |
| 2025-04-30 | 19.00 | 20.00 | 1.12 | 5.93% | 18.98 | 20.25 | 659661 | 128949 | 5.47% |
| 2025-04-29 | 18.05 | 18.88 | 0.86 | 4.77% | 17.78 | 19.10 | 633401 | 116990 | 5.26% |
| 2025-04-28 | 18.21 | 18.02 | -0.18 | -0.99% | 17.80 | 18.28 | 278796 | 50055 | 2.31% |
| 2025-04-25 | 18.01 | 18.20 | 0.32 | 1.79% | 17.63 | 18.42 | 355671 | 64364 | 2.95% |
| 2025-04-24 | 18.21 | 17.88 | -0.27 | -1.49% | 17.80 | 18.34 | 420978 | 75894 | 3.49% |
| 2025-04-23 | 16.83 | 18.15 | 1.47 | 8.81% | 16.80 | 18.77 | 683181 | 121464 | 5.67% |