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 | 13.89 | 14.30 | 0.45 | 3.25% | 13.72 | 14.80 | 130698 | 18752 | 10.91% |
| 2025-07-31 | 13.47 | 13.85 | 0.25 | 1.84% | 13.31 | 14.20 | 106347 | 14651 | 8.88% |
| 2025-07-30 | 13.88 | 13.60 | 0.13 | 0.97% | 13.47 | 14.10 | 91893 | 12604 | 7.67% |
| 2025-07-29 | 13.65 | 13.47 | -0.03 | -0.22% | 13.20 | 13.87 | 85141 | 11500 | 7.11% |
| 2025-07-28 | 13.58 | 13.50 | -0.24 | -1.75% | 13.17 | 13.88 | 114994 | 15428 | 9.60% |
| 2025-07-25 | 13.00 | 13.74 | 0.82 | 6.35% | 12.74 | 14.26 | 176206 | 23870 | 14.71% |
| 2025-07-24 | 13.19 | 12.92 | -0.25 | -1.90% | 12.82 | 13.20 | 115267 | 14954 | 9.62% |
| 2025-07-23 | 13.99 | 13.17 | -1.13 | -7.90% | 13.09 | 14.20 | 196638 | 26377 | 16.42% |
| 2025-07-22 | 12.54 | 14.30 | 1.82 | 14.58% | 12.30 | 14.98 | 258879 | 35028 | 21.62% |
| 2025-07-21 | 12.30 | 12.48 | 0.44 | 3.65% | 12.16 | 12.50 | 88245 | 10933 | 7.37% |
| 2025-07-18 | 12.18 | 12.04 | -0.07 | -0.58% | 11.95 | 12.38 | 37456 | 4537 | 3.13% |
| 2025-07-17 | 12.00 | 12.11 | 0.11 | 0.92% | 11.91 | 12.30 | 49416 | 5993 | 4.13% |
| 2025-07-16 | 11.76 | 12.00 | 0.20 | 1.69% | 11.74 | 12.04 | 40780 | 4874 | 3.41% |
| 2025-07-15 | 12.15 | 11.80 | -0.34 | -2.80% | 11.75 | 12.15 | 54654 | 6480 | 4.56% |
| 2025-07-14 | 12.04 | 12.14 | -0.01 | -0.08% | 12.00 | 12.20 | 51837 | 6259 | 4.33% |
| 2025-07-11 | 12.23 | 12.15 | -0.18 | -1.46% | 11.95 | 12.36 | 68785 | 8332 | 5.74% |
| 2025-07-10 | 11.93 | 12.33 | 0.30 | 2.49% | 11.77 | 12.45 | 92325 | 11211 | 7.71% |
| 2025-07-09 | 11.96 | 12.03 | 0.06 | 0.50% | 11.85 | 12.12 | 62820 | 7523 | 5.25% |
| 2025-07-08 | 11.90 | 11.97 | 0.09 | 0.76% | 11.77 | 11.98 | 52701 | 6265 | 4.40% |
| 2025-07-07 | 11.65 | 11.88 | 0.18 | 1.54% | 11.55 | 11.89 | 58932 | 6960 | 4.92% |
| 2025-07-04 | 12.05 | 11.70 | -0.24 | -2.01% | 11.62 | 12.05 | 69488 | 8189 | 5.80% |
| 2025-07-03 | 11.90 | 11.94 | -0.09 | -0.75% | 11.71 | 12.17 | 76168 | 9046 | 6.36% |
| 2025-07-02 | 11.88 | 12.03 | 0.06 | 0.50% | 11.78 | 12.34 | 116742 | 14101 | 9.75% |
| 2025-07-01 | 12.59 | 11.97 | -0.74 | -5.82% | 11.87 | 12.66 | 164245 | 19954 | 13.71% |
| 2025-06-30 | 12.40 | 12.71 | 0.35 | 2.83% | 12.05 | 12.98 | 243068 | 30579 | 20.30% |
| 2025-06-27 | 12.55 | 12.36 | -0.88 | -6.65% | 12.26 | 13.16 | 329575 | 41418 | 27.52% |
| 2025-06-26 | 11.38 | 13.24 | 2.21 | 20.04% | 11.38 | 13.24 | 378627 | 46567 | 31.62% |
| 2025-06-20 | 10.94 | 11.03 | 0.09 | 0.82% | 10.83 | 11.42 | 58725 | 6528 | 4.90% |
| 2025-06-19 | 11.24 | 10.94 | -0.31 | -2.76% | 10.88 | 11.32 | 33681 | 3719 | 2.81% |
| 2025-06-18 | 11.35 | 11.25 | -0.10 | -0.88% | 11.15 | 11.39 | 31767 | 3579 | 2.65% |
| 2025-06-17 | 11.30 | 11.35 | 0.11 | 0.98% | 11.06 | 11.42 | 41188 | 4646 | 3.44% |
| 2025-06-16 | 10.90 | 11.24 | 0.28 | 2.55% | 10.85 | 11.58 | 57406 | 6472 | 4.79% |
| 2025-06-13 | 11.09 | 10.96 | -0.13 | -1.17% | 10.87 | 11.43 | 52939 | 5870 | 4.42% |
| 2025-06-12 | 10.92 | 11.09 | 0.16 | 1.46% | 10.82 | 11.10 | 29432 | 3243 | 2.46% |
| 2025-06-11 | 10.87 | 10.93 | 0.08 | 0.74% | 10.87 | 11.11 | 31213 | 3426 | 2.61% |
| 2025-06-10 | 10.97 | 10.85 | -0.08 | -0.73% | 10.63 | 11.22 | 57329 | 6307 | 4.79% |
| 2025-06-09 | 10.79 | 10.93 | 0.15 | 1.39% | 10.77 | 10.98 | 27606 | 3005 | 2.31% |
| 2025-06-06 | 10.66 | 10.78 | 0.07 | 0.65% | 10.62 | 10.87 | 28357 | 3049 | 2.37% |
| 2025-06-05 | 10.64 | 10.71 | 0.04 | 0.37% | 10.58 | 10.79 | 32217 | 3444 | 2.69% |
| 2025-06-04 | 10.51 | 10.67 | 0.19 | 1.81% | 10.48 | 10.71 | 33044 | 3509 | 2.76% |
| 2025-06-03 | 10.38 | 10.48 | -0.05 | -0.47% | 10.38 | 10.66 | 22865 | 2406 | 1.91% |
| 2025-05-30 | 10.59 | 10.53 | -0.07 | -0.66% | 10.39 | 10.68 | 26064 | 2734 | 2.18% |
| 2025-05-29 | 10.40 | 10.60 | 0.21 | 2.02% | 10.32 | 10.69 | 28815 | 3038 | 2.41% |
| 2025-05-28 | 10.51 | 10.39 | -0.06 | -0.57% | 10.25 | 10.59 | 24250 | 2511 | 2.02% |
| 2025-05-27 | 10.39 | 10.45 | 0.10 | 0.97% | 10.24 | 10.48 | 26254 | 2726 | 2.19% |
| 2025-05-26 | 10.30 | 10.35 | 0.10 | 0.98% | 10.19 | 10.52 | 26947 | 2794 | 2.25% |
| 2025-05-23 | 10.38 | 10.25 | -0.11 | -1.06% | 10.15 | 10.47 | 42451 | 4379 | 3.54% |
| 2025-05-22 | 10.46 | 10.36 | -0.15 | -1.43% | 10.14 | 10.56 | 35969 | 3715 | 3.00% |
| 2025-05-21 | 10.61 | 10.51 | -0.09 | -0.85% | 10.38 | 10.70 | 44780 | 4702 | 3.74% |
| 2025-05-20 | 10.25 | 10.60 | 0.36 | 3.52% | 10.15 | 10.62 | 48536 | 5062 | 4.05% |
| 2025-05-19 | 10.11 | 10.24 | 0.24 | 2.40% | 9.96 | 10.41 | 47042 | 4786 | 3.93% |
| 2025-05-16 | 10.06 | 10.00 | 0.05 | 0.50% | 9.94 | 10.11 | 28461 | 2851 | 2.38% |
| 2025-05-15 | 9.88 | 9.95 | 0.02 | 0.20% | 9.79 | 10.04 | 26841 | 2661 | 2.24% |
| 2025-05-14 | 10.01 | 9.93 | -0.05 | -0.50% | 9.88 | 10.04 | 28824 | 2863 | 2.41% |
| 2025-05-13 | 10.24 | 9.98 | -0.16 | -1.58% | 9.95 | 10.24 | 24501 | 2461 | 2.05% |
| 2025-05-12 | 10.05 | 10.14 | 0.11 | 1.10% | 10.00 | 10.19 | 25254 | 2550 | 2.11% |
| 2025-05-09 | 10.16 | 10.03 | -0.10 | -0.99% | 9.98 | 10.18 | 27493 | 2768 | 2.30% |
| 2025-05-08 | 10.09 | 10.13 | 0.04 | 0.40% | 9.98 | 10.19 | 33351 | 3370 | 2.78% |
| 2025-05-07 | 10.20 | 10.09 | 0.06 | 0.60% | 10.00 | 10.29 | 48342 | 4896 | 4.04% |
| 2025-05-06 | 9.73 | 10.03 | 0.38 | 3.94% | 9.73 | 10.06 | 42717 | 4267 | 3.57% |
| 2025-04-30 | 9.49 | 9.65 | 0.20 | 2.12% | 9.49 | 9.78 | 36443 | 3521 | 3.04% |
| 2025-04-29 | 9.19 | 9.45 | 0.21 | 2.27% | 9.10 | 9.55 | 33815 | 3190 | 2.82% |
| 2025-04-28 | 9.34 | 9.24 | -0.17 | -1.81% | 9.22 | 9.45 | 22618 | 2101 | 1.89% |
| 2025-04-25 | 9.44 | 9.41 | 0.06 | 0.64% | 9.33 | 9.60 | 23484 | 2219 | 1.96% |
| 2025-04-24 | 9.58 | 9.35 | -0.27 | -2.81% | 9.30 | 9.62 | 27145 | 2563 | 2.27% |