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 | 11.99 | 11.80 | -0.11 | -0.92% | 11.76 | 12.07 | 102877 | 12235 | 4.27% |
| 2025-07-31 | 12.12 | 11.91 | -0.25 | -2.06% | 11.89 | 12.30 | 161809 | 19473 | 6.71% |
| 2025-07-30 | 12.38 | 12.16 | -0.18 | -1.46% | 11.98 | 12.68 | 193998 | 23972 | 8.05% |
| 2025-07-29 | 12.53 | 12.34 | -0.45 | -3.52% | 12.10 | 12.66 | 240477 | 29644 | 9.98% |
| 2025-07-28 | 11.69 | 12.79 | 1.30 | 11.31% | 11.66 | 13.33 | 359430 | 45147 | 14.91% |
| 2025-07-25 | 11.48 | 11.49 | -0.06 | -0.52% | 11.44 | 11.65 | 112768 | 12996 | 4.68% |
| 2025-07-24 | 11.51 | 11.55 | 0.02 | 0.17% | 11.43 | 11.65 | 126097 | 14533 | 5.23% |
| 2025-07-23 | 11.38 | 11.53 | 0.13 | 1.14% | 11.32 | 11.76 | 150215 | 17379 | 6.23% |
| 2025-07-22 | 11.47 | 11.40 | -0.13 | -1.13% | 11.26 | 11.61 | 108371 | 12354 | 4.50% |
| 2025-07-21 | 11.53 | 11.53 | 0.06 | 0.52% | 11.32 | 11.56 | 98859 | 11302 | 4.10% |
| 2025-07-18 | 11.96 | 11.47 | -0.41 | -3.45% | 11.45 | 11.96 | 178577 | 20818 | 7.41% |
| 2025-07-17 | 11.70 | 11.88 | 0.15 | 1.28% | 11.70 | 12.36 | 274595 | 32913 | 11.39% |
| 2025-07-16 | 11.14 | 11.73 | 0.70 | 6.35% | 11.03 | 11.80 | 221514 | 25260 | 9.19% |
| 2025-07-15 | 10.97 | 11.03 | 0.01 | 0.09% | 10.86 | 11.10 | 101860 | 11177 | 4.23% |
| 2025-07-14 | 11.27 | 11.02 | -0.26 | -2.30% | 10.83 | 11.41 | 169088 | 18632 | 7.01% |
| 2025-07-11 | 11.09 | 11.28 | 0.15 | 1.35% | 11.09 | 11.45 | 156195 | 17657 | 6.48% |
| 2025-07-10 | 11.16 | 11.13 | -0.08 | -0.71% | 11.06 | 11.30 | 125474 | 13988 | 5.21% |
| 2025-07-09 | 11.36 | 11.21 | -0.27 | -2.35% | 11.18 | 11.57 | 164249 | 18579 | 6.81% |
| 2025-07-08 | 11.01 | 11.48 | 0.47 | 4.27% | 11.01 | 11.48 | 255555 | 28730 | 10.60% |
| 2025-07-07 | 11.73 | 11.01 | -2.17 | -16.46% | 11.00 | 11.96 | 441972 | 50618 | 18.33% |
| 2025-07-04 | 13.29 | 13.18 | -0.21 | -1.57% | 13.08 | 13.62 | 173289 | 23131 | 7.19% |
| 2025-07-03 | 13.20 | 13.39 | 0.19 | 1.44% | 13.20 | 13.69 | 172172 | 23170 | 7.14% |
| 2025-07-02 | 13.07 | 13.20 | 0.05 | 0.38% | 12.86 | 13.40 | 172110 | 22617 | 7.14% |
| 2025-07-01 | 13.20 | 13.15 | -0.05 | -0.38% | 12.96 | 13.47 | 157513 | 20762 | 6.53% |
| 2025-06-30 | 12.96 | 13.20 | 0.31 | 2.40% | 12.96 | 13.42 | 190485 | 25208 | 7.90% |
| 2025-06-27 | 12.98 | 12.89 | -0.34 | -2.57% | 12.84 | 13.79 | 256138 | 34010 | 10.63% |
| 2025-06-26 | 13.19 | 13.23 | 0.19 | 1.46% | 13.02 | 14.25 | 396295 | 53611 | 16.44% |
| 2025-06-25 | 11.72 | 13.04 | 1.32 | 11.26% | 11.72 | 13.44 | 351484 | 44035 | 14.58% |
| 2025-06-24 | 11.41 | 11.72 | 0.32 | 2.81% | 11.40 | 11.90 | 127757 | 14938 | 5.30% |
| 2025-06-23 | 11.05 | 11.40 | 0.21 | 1.88% | 10.98 | 11.50 | 101560 | 11436 | 4.21% |
| 2025-06-20 | 11.78 | 11.19 | -0.58 | -4.93% | 11.18 | 11.89 | 124712 | 14234 | 5.17% |
| 2025-06-19 | 12.34 | 11.77 | -0.49 | -4.00% | 11.77 | 12.36 | 124644 | 14944 | 5.17% |
| 2025-06-18 | 12.27 | 12.26 | 0.02 | 0.16% | 12.21 | 12.54 | 95754 | 11831 | 3.97% |
| 2025-06-17 | 12.55 | 12.24 | -0.30 | -2.39% | 12.15 | 12.62 | 108379 | 13320 | 4.50% |
| 2025-06-16 | 11.88 | 12.54 | 0.38 | 3.13% | 11.88 | 12.63 | 128895 | 15929 | 5.35% |
| 2025-06-13 | 12.99 | 12.16 | -0.85 | -6.53% | 12.13 | 12.99 | 193387 | 24077 | 8.02% |
| 2025-06-12 | 13.20 | 13.01 | -0.27 | -2.03% | 12.90 | 13.34 | 139090 | 18212 | 5.77% |
| 2025-06-11 | 13.38 | 13.28 | -0.13 | -0.97% | 13.17 | 13.69 | 148853 | 19885 | 6.18% |
| 2025-06-10 | 13.19 | 13.41 | 0.16 | 1.21% | 13.01 | 13.64 | 196239 | 26288 | 8.14% |
| 2025-06-09 | 13.21 | 13.25 | 0.08 | 0.61% | 13.16 | 13.44 | 121254 | 16105 | 5.03% |
| 2025-06-06 | 13.23 | 13.17 | -0.07 | -0.53% | 13.09 | 13.55 | 126115 | 16750 | 5.23% |
| 2025-06-05 | 13.40 | 13.24 | -0.27 | -2.00% | 12.95 | 13.48 | 194456 | 25604 | 8.07% |
| 2025-06-04 | 13.20 | 13.51 | 0.21 | 1.58% | 13.20 | 13.88 | 168662 | 22876 | 7.00% |
| 2025-06-03 | 13.75 | 13.30 | -0.58 | -4.18% | 13.20 | 13.86 | 176712 | 23664 | 7.33% |
| 2025-05-30 | 13.78 | 13.91 | -0.05 | -0.36% | 13.65 | 14.35 | 184354 | 25768 | 7.65% |
| 2025-05-29 | 13.55 | 13.96 | 0.34 | 2.50% | 13.54 | 14.28 | 241905 | 33974 | 10.04% |
| 2025-05-28 | 14.30 | 13.62 | -0.68 | -4.76% | 13.52 | 14.30 | 241605 | 33368 | 10.02% |
| 2025-05-27 | 14.05 | 14.30 | 0.28 | 2.00% | 13.70 | 14.75 | 340851 | 48422 | 14.14% |
| 2025-05-26 | 12.95 | 14.02 | 1.14 | 8.85% | 12.95 | 14.29 | 349565 | 47702 | 14.50% |
| 2025-05-23 | 12.70 | 12.88 | 0.13 | 1.02% | 12.70 | 13.67 | 308749 | 40841 | 12.81% |
| 2025-05-22 | 13.07 | 12.75 | -0.19 | -1.47% | 12.62 | 13.36 | 249570 | 32298 | 10.35% |
| 2025-05-21 | 12.10 | 12.94 | 0.86 | 7.12% | 12.07 | 13.04 | 284113 | 35881 | 11.79% |
| 2025-05-20 | 11.95 | 12.08 | 0.13 | 1.09% | 11.95 | 12.37 | 170089 | 20748 | 7.06% |
| 2025-05-19 | 11.88 | 11.95 | 0.34 | 2.93% | 11.86 | 12.06 | 150020 | 17953 | 6.22% |
| 2025-05-16 | 11.75 | 11.61 | -0.26 | -2.19% | 11.60 | 11.90 | 141383 | 16589 | 5.87% |
| 2025-05-15 | 12.10 | 11.87 | -0.46 | -3.73% | 11.84 | 12.24 | 174563 | 20946 | 7.24% |
| 2025-05-14 | 12.22 | 12.33 | -0.02 | -0.16% | 11.62 | 12.73 | 293280 | 35471 | 12.17% |
| 2025-05-13 | 12.92 | 12.35 | -0.41 | -3.21% | 12.31 | 13.24 | 258457 | 33117 | 10.72% |
| 2025-05-12 | 12.85 | 12.76 | 0.06 | 0.47% | 12.38 | 12.95 | 216197 | 27327 | 8.97% |
| 2025-05-09 | 13.00 | 12.70 | -0.44 | -3.35% | 12.62 | 13.35 | 282960 | 36510 | 11.74% |
| 2025-05-08 | 12.15 | 13.14 | 0.75 | 6.05% | 12.14 | 13.39 | 309861 | 39961 | 12.85% |
| 2025-05-07 | 12.97 | 12.39 | -0.17 | -1.35% | 12.17 | 13.19 | 278017 | 34935 | 11.53% |
| 2025-05-06 | 11.98 | 12.56 | 0.73 | 6.17% | 11.69 | 12.56 | 253488 | 30901 | 10.52% |
| 2025-04-30 | 11.19 | 11.83 | 0.73 | 6.58% | 11.19 | 12.12 | 303517 | 35592 | 12.59% |
| 2025-04-29 | 11.03 | 11.10 | 0.04 | 0.36% | 11.03 | 11.55 | 254355 | 28740 | 10.55% |
| 2025-04-28 | 11.67 | 11.06 | -0.76 | -6.43% | 10.89 | 11.94 | 344105 | 39067 | 14.27% |
| 2025-04-25 | 12.45 | 11.82 | -1.38 | -10.45% | 11.78 | 12.56 | 525861 | 63763 | 21.81% |
| 2025-04-24 | 13.25 | 13.20 | -3.30 | -20.00% | 13.20 | 14.42 | 352793 | 47424 | 14.64% |