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 | 12.37 | 12.55 | 0.30 | 2.45% | 12.17 | 12.62 | 169553 | 21091 | 5.90% |
| 2025-07-31 | 12.22 | 12.25 | 0.03 | 0.25% | 12.14 | 12.50 | 134483 | 16628 | 4.68% |
| 2025-07-30 | 12.53 | 12.22 | -0.34 | -2.71% | 12.09 | 12.56 | 124690 | 15313 | 4.34% |
| 2025-07-29 | 12.39 | 12.56 | 0.11 | 0.88% | 12.15 | 12.62 | 178806 | 22118 | 6.22% |
| 2025-07-28 | 12.38 | 12.45 | 0.11 | 0.89% | 12.13 | 12.58 | 204117 | 25215 | 7.10% |
| 2025-07-25 | 11.93 | 12.34 | 0.40 | 3.35% | 11.93 | 12.46 | 192742 | 23660 | 6.70% |
| 2025-07-24 | 11.79 | 11.94 | 0.15 | 1.27% | 11.75 | 11.95 | 58333 | 6943 | 2.03% |
| 2025-07-23 | 11.85 | 11.79 | -0.11 | -0.92% | 11.69 | 11.93 | 69060 | 8162 | 2.40% |
| 2025-07-22 | 12.05 | 11.90 | -0.18 | -1.49% | 11.85 | 12.07 | 88245 | 10530 | 3.07% |
| 2025-07-21 | 12.16 | 12.08 | -0.09 | -0.74% | 12.04 | 12.21 | 84599 | 10239 | 2.94% |
| 2025-07-18 | 12.11 | 12.17 | 0.06 | 0.50% | 12.09 | 12.40 | 96361 | 11751 | 3.35% |
| 2025-07-17 | 12.03 | 12.11 | 0.08 | 0.67% | 11.93 | 12.28 | 104511 | 12661 | 3.63% |
| 2025-07-16 | 12.08 | 12.03 | -0.06 | -0.50% | 11.95 | 12.23 | 93174 | 11244 | 3.24% |
| 2025-07-15 | 12.05 | 12.09 | 0.03 | 0.25% | 11.81 | 12.15 | 102668 | 12298 | 3.57% |
| 2025-07-14 | 12.21 | 12.06 | -0.20 | -1.63% | 11.95 | 12.35 | 117074 | 14098 | 4.07% |
| 2025-07-11 | 12.18 | 12.26 | 0.11 | 0.91% | 11.91 | 12.44 | 197129 | 24011 | 6.86% |
| 2025-07-10 | 11.95 | 12.15 | 0.15 | 1.25% | 11.83 | 12.30 | 177866 | 21543 | 6.19% |
| 2025-07-09 | 11.91 | 12.00 | 0.06 | 0.50% | 11.73 | 12.15 | 157200 | 18832 | 5.47% |
| 2025-07-08 | 11.68 | 11.94 | 0.25 | 2.14% | 11.60 | 11.98 | 136539 | 16123 | 4.75% |
| 2025-07-07 | 11.40 | 11.69 | 0.19 | 1.65% | 11.40 | 11.75 | 120476 | 13991 | 4.19% |
| 2025-07-04 | 11.40 | 11.50 | 0.09 | 0.79% | 11.21 | 11.75 | 167506 | 19288 | 5.82% |
| 2025-07-03 | 11.34 | 11.41 | 0.05 | 0.44% | 11.33 | 11.60 | 73308 | 8378 | 2.55% |
| 2025-07-02 | 11.47 | 11.36 | -0.15 | -1.30% | 11.25 | 11.49 | 69876 | 7925 | 2.43% |
| 2025-07-01 | 11.65 | 11.51 | -0.13 | -1.12% | 11.46 | 11.74 | 84722 | 9790 | 2.95% |
| 2025-06-30 | 11.57 | 11.64 | 0.08 | 0.69% | 11.51 | 11.75 | 96151 | 11172 | 3.34% |
| 2025-06-27 | 11.71 | 11.56 | -0.20 | -1.70% | 11.53 | 11.83 | 154968 | 18065 | 5.39% |
| 2025-06-26 | 11.57 | 11.76 | 0.18 | 1.55% | 11.49 | 12.11 | 207159 | 24375 | 7.20% |
| 2025-06-25 | 11.39 | 11.58 | 0.23 | 2.03% | 11.26 | 11.65 | 122959 | 14084 | 4.28% |
| 2025-06-24 | 11.10 | 11.35 | 0.36 | 3.28% | 11.06 | 11.42 | 101486 | 11434 | 3.53% |
| 2025-06-23 | 10.53 | 10.99 | 0.36 | 3.39% | 10.47 | 11.03 | 72636 | 7888 | 2.53% |
| 2025-06-20 | 10.82 | 10.63 | -0.20 | -1.85% | 10.57 | 10.92 | 65255 | 6983 | 2.27% |
| 2025-06-19 | 11.09 | 10.83 | -0.26 | -2.34% | 10.79 | 11.19 | 75871 | 8314 | 2.64% |
| 2025-06-18 | 11.04 | 11.09 | 0.09 | 0.82% | 10.87 | 11.15 | 65540 | 7213 | 2.28% |
| 2025-06-17 | 11.00 | 11.00 | 0.00 | 0.00% | 10.90 | 11.07 | 57948 | 6358 | 2.02% |
| 2025-06-16 | 10.66 | 11.00 | 0.32 | 3.00% | 10.66 | 11.07 | 99584 | 10923 | 3.46% |
| 2025-06-13 | 11.10 | 10.68 | -0.50 | -4.47% | 10.66 | 11.19 | 126500 | 13707 | 4.40% |
| 2025-06-12 | 11.12 | 11.18 | -0.01 | -0.09% | 11.02 | 11.33 | 73080 | 8204 | 2.54% |
| 2025-06-11 | 11.20 | 11.19 | -0.01 | -0.09% | 11.13 | 11.37 | 88089 | 9905 | 3.06% |
| 2025-06-10 | 11.46 | 11.20 | -0.31 | -2.69% | 11.00 | 11.54 | 109655 | 12321 | 3.81% |
| 2025-06-09 | 11.40 | 11.51 | 0.11 | 0.96% | 11.35 | 11.53 | 94612 | 10843 | 3.29% |
| 2025-06-06 | 11.41 | 11.40 | -0.06 | -0.52% | 11.27 | 11.49 | 70766 | 8043 | 2.46% |
| 2025-06-05 | 11.25 | 11.46 | 0.21 | 1.87% | 11.17 | 11.47 | 88062 | 9976 | 3.06% |
| 2025-06-04 | 11.20 | 11.25 | 0.06 | 0.54% | 11.14 | 11.34 | 57585 | 6476 | 2.00% |
| 2025-06-03 | 11.09 | 11.19 | 0.09 | 0.81% | 11.07 | 11.38 | 66941 | 7518 | 2.33% |
| 2025-05-30 | 11.42 | 11.10 | -0.36 | -3.14% | 11.05 | 11.45 | 81997 | 9181 | 2.85% |
| 2025-05-29 | 11.01 | 11.46 | 0.45 | 4.09% | 11.01 | 11.46 | 118156 | 13400 | 4.11% |
| 2025-05-28 | 11.12 | 11.01 | -0.13 | -1.17% | 10.98 | 11.24 | 57598 | 6364 | 2.00% |
| 2025-05-27 | 11.19 | 11.14 | -0.05 | -0.45% | 10.98 | 11.25 | 66378 | 7358 | 2.31% |
| 2025-05-26 | 10.83 | 11.19 | 0.42 | 3.90% | 10.83 | 11.25 | 118445 | 13154 | 4.12% |
| 2025-05-23 | 11.11 | 10.77 | -0.39 | -3.49% | 10.76 | 11.18 | 103501 | 11361 | 3.60% |
| 2025-05-22 | 11.22 | 11.16 | -0.13 | -1.15% | 11.00 | 11.36 | 102906 | 11490 | 3.58% |
| 2025-05-21 | 11.67 | 11.29 | -0.36 | -3.09% | 11.26 | 11.80 | 113783 | 13006 | 3.96% |
| 2025-05-20 | 11.39 | 11.65 | 0.27 | 2.37% | 11.22 | 11.72 | 134123 | 15498 | 4.66% |
| 2025-05-19 | 11.35 | 11.38 | 0.02 | 0.18% | 11.19 | 11.46 | 95150 | 10754 | 3.31% |
| 2025-05-16 | 11.22 | 11.36 | 0.06 | 0.53% | 11.19 | 11.60 | 96511 | 10969 | 3.36% |
| 2025-05-15 | 11.68 | 11.30 | -0.46 | -3.91% | 11.28 | 11.71 | 120244 | 13701 | 4.18% |
| 2025-05-14 | 11.42 | 11.76 | 0.34 | 2.98% | 11.30 | 11.84 | 215045 | 24997 | 7.48% |
| 2025-05-13 | 11.88 | 11.42 | -0.28 | -2.39% | 11.36 | 11.92 | 145878 | 16882 | 5.07% |
| 2025-05-12 | 11.61 | 11.70 | 0.10 | 0.86% | 11.45 | 11.77 | 166174 | 19310 | 5.78% |
| 2025-05-09 | 11.75 | 11.60 | -0.42 | -3.49% | 11.32 | 11.80 | 260633 | 30006 | 9.06% |
| 2025-05-08 | 10.99 | 12.02 | 1.03 | 9.37% | 10.94 | 12.09 | 337531 | 39335 | 11.74% |
| 2025-05-07 | 11.36 | 10.99 | -0.15 | -1.35% | 10.86 | 11.46 | 99042 | 10966 | 3.44% |
| 2025-05-06 | 10.81 | 11.14 | 0.44 | 4.11% | 10.80 | 11.21 | 111473 | 12343 | 3.88% |
| 2025-04-30 | 10.61 | 10.70 | 0.24 | 2.29% | 10.50 | 10.95 | 107451 | 11561 | 3.74% |
| 2025-04-29 | 10.13 | 10.46 | 0.30 | 2.95% | 10.01 | 10.54 | 96751 | 10057 | 3.36% |
| 2025-04-28 | 10.35 | 10.16 | -0.13 | -1.26% | 10.08 | 10.43 | 90741 | 9259 | 3.16% |
| 2025-04-25 | 10.45 | 10.29 | -0.30 | -2.83% | 10.10 | 10.52 | 141581 | 14562 | 4.92% |
| 2025-04-24 | 10.89 | 10.59 | -0.30 | -2.75% | 10.50 | 10.97 | 89088 | 9503 | 3.10% |