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 | 12.57 | 12.84 | 0.27 | 2.15% | 12.57 | 12.88 | 103365 | 13200 | 5.70% |
| 2025-07-31 | 12.74 | 12.57 | -0.22 | -1.72% | 12.53 | 12.85 | 86610 | 10987 | 4.78% |
| 2025-07-30 | 12.87 | 12.79 | -0.12 | -0.93% | 12.63 | 12.95 | 93518 | 11948 | 5.16% |
| 2025-07-29 | 13.00 | 12.91 | -0.10 | -0.77% | 12.65 | 13.04 | 130604 | 16705 | 7.21% |
| 2025-07-28 | 13.07 | 13.01 | -0.04 | -0.31% | 12.88 | 13.12 | 125152 | 16255 | 6.91% |
| 2025-07-25 | 13.22 | 13.05 | -0.25 | -1.88% | 12.84 | 13.25 | 253787 | 32930 | 14.01% |
| 2025-07-24 | 12.28 | 13.30 | 1.03 | 8.39% | 12.27 | 13.47 | 318193 | 41094 | 17.56% |
| 2025-07-23 | 12.29 | 12.27 | -0.11 | -0.89% | 12.10 | 12.54 | 63558 | 7830 | 3.51% |
| 2025-07-22 | 12.53 | 12.38 | -0.09 | -0.72% | 12.31 | 12.72 | 77090 | 9595 | 4.25% |
| 2025-07-21 | 12.25 | 12.47 | 0.16 | 1.30% | 12.22 | 12.47 | 61720 | 7658 | 3.41% |
| 2025-07-18 | 12.43 | 12.31 | -0.05 | -0.40% | 12.26 | 12.44 | 42650 | 5254 | 2.35% |
| 2025-07-17 | 12.18 | 12.36 | 0.17 | 1.39% | 12.12 | 12.38 | 55394 | 6821 | 3.06% |
| 2025-07-16 | 12.13 | 12.19 | 0.00 | 0.00% | 12.12 | 12.32 | 50926 | 6223 | 2.81% |
| 2025-07-15 | 12.30 | 12.19 | -0.17 | -1.38% | 12.02 | 12.38 | 66890 | 8139 | 3.69% |
| 2025-07-14 | 12.40 | 12.36 | 0.01 | 0.08% | 12.26 | 12.40 | 47264 | 5831 | 2.61% |
| 2025-07-11 | 12.36 | 12.35 | -0.01 | -0.08% | 12.22 | 12.41 | 61274 | 7555 | 3.38% |
| 2025-07-10 | 12.43 | 12.36 | -0.09 | -0.72% | 12.32 | 12.53 | 60169 | 7460 | 3.32% |
| 2025-07-09 | 12.50 | 12.45 | -0.05 | -0.40% | 12.43 | 12.62 | 77446 | 9683 | 4.27% |
| 2025-07-08 | 12.48 | 12.50 | -0.05 | -0.40% | 12.45 | 12.65 | 72332 | 9065 | 3.99% |
| 2025-07-07 | 12.26 | 12.55 | 0.03 | 0.24% | 12.18 | 12.55 | 88248 | 10931 | 4.87% |
| 2025-07-04 | 12.77 | 12.52 | -0.22 | -1.73% | 12.50 | 12.77 | 80012 | 10071 | 4.42% |
| 2025-07-03 | 12.50 | 12.74 | 0.19 | 1.51% | 12.48 | 12.75 | 93793 | 11854 | 5.18% |
| 2025-07-02 | 12.69 | 12.55 | -0.11 | -0.87% | 12.46 | 12.69 | 68792 | 8637 | 3.80% |
| 2025-07-01 | 12.74 | 12.66 | -0.07 | -0.55% | 12.48 | 12.75 | 87042 | 10977 | 4.80% |
| 2025-06-30 | 12.57 | 12.73 | 0.18 | 1.43% | 12.57 | 12.77 | 96886 | 12290 | 5.35% |
| 2025-06-27 | 12.55 | 12.55 | 0.01 | 0.08% | 12.51 | 12.65 | 83537 | 10502 | 4.61% |
| 2025-06-26 | 12.61 | 12.54 | -0.07 | -0.56% | 12.49 | 12.68 | 98921 | 12447 | 5.46% |
| 2025-06-25 | 12.61 | 12.61 | -0.08 | -0.63% | 12.43 | 12.78 | 144893 | 18166 | 8.00% |
| 2025-06-24 | 12.43 | 12.69 | 0.45 | 3.68% | 12.43 | 12.93 | 211858 | 26937 | 11.69% |
| 2025-06-23 | 11.71 | 12.24 | 0.42 | 3.55% | 11.62 | 12.25 | 93711 | 11346 | 5.17% |
| 2025-06-20 | 11.80 | 11.82 | -0.02 | -0.17% | 11.62 | 11.94 | 82707 | 9768 | 4.56% |
| 2025-06-19 | 12.35 | 11.84 | -0.50 | -4.05% | 11.80 | 12.42 | 128949 | 15530 | 7.12% |
| 2025-06-18 | 12.33 | 12.34 | 0.07 | 0.57% | 12.15 | 12.36 | 101139 | 12372 | 5.58% |
| 2025-06-17 | 12.43 | 12.27 | -0.10 | -0.81% | 12.06 | 12.45 | 131247 | 16029 | 7.24% |
| 2025-06-16 | 12.12 | 12.37 | -0.02 | -0.16% | 12.03 | 12.48 | 121820 | 14991 | 6.72% |
| 2025-06-13 | 12.91 | 12.39 | -0.84 | -6.35% | 12.30 | 12.96 | 239459 | 29929 | 13.22% |
| 2025-06-12 | 12.92 | 13.23 | 0.52 | 4.09% | 12.92 | 13.45 | 323912 | 42668 | 17.88% |
| 2025-06-11 | 12.55 | 12.71 | 0.21 | 1.68% | 12.41 | 12.86 | 183926 | 23309 | 10.15% |
| 2025-06-10 | 12.75 | 12.50 | -0.29 | -2.27% | 12.28 | 12.89 | 205807 | 25859 | 11.36% |
| 2025-06-09 | 12.50 | 12.79 | 0.33 | 2.65% | 12.40 | 12.85 | 220899 | 27906 | 12.19% |
| 2025-06-06 | 12.42 | 12.46 | -0.03 | -0.24% | 12.26 | 12.56 | 165031 | 20482 | 9.11% |
| 2025-06-05 | 12.80 | 12.49 | -0.59 | -4.51% | 12.38 | 12.82 | 268508 | 33629 | 14.82% |
| 2025-06-04 | 13.30 | 13.08 | -0.50 | -3.68% | 12.50 | 13.40 | 387512 | 49797 | 21.39% |
| 2025-06-03 | 13.01 | 13.58 | 0.41 | 3.11% | 12.76 | 13.70 | 429597 | 57145 | 23.71% |
| 2025-05-30 | 14.38 | 13.17 | -1.73 | -11.61% | 13.13 | 14.40 | 537512 | 73429 | 29.66% |
| 2025-05-29 | 13.47 | 14.90 | 1.33 | 9.80% | 13.47 | 16.16 | 698651 | 102031 | 38.56% |
| 2025-05-28 | 13.42 | 13.57 | 0.88 | 6.93% | 12.85 | 14.66 | 625591 | 84356 | 34.53% |
| 2025-05-27 | 13.60 | 12.69 | -0.21 | -1.63% | 12.35 | 13.88 | 665301 | 86095 | 36.72% |
| 2025-05-26 | 10.68 | 12.90 | 2.15 | 20.00% | 10.63 | 12.90 | 467549 | 56766 | 25.80% |
| 2025-05-23 | 11.25 | 10.75 | -0.58 | -5.12% | 10.70 | 11.34 | 210192 | 22953 | 11.60% |
| 2025-05-22 | 11.74 | 11.33 | -0.70 | -5.82% | 11.26 | 11.91 | 294382 | 34090 | 16.25% |
| 2025-05-21 | 10.99 | 12.03 | 0.98 | 8.87% | 10.71 | 13.00 | 444314 | 52690 | 24.52% |
| 2025-05-20 | 10.93 | 11.05 | 0.17 | 1.56% | 10.76 | 11.25 | 152308 | 16707 | 8.41% |
| 2025-05-19 | 10.76 | 10.88 | -0.06 | -0.55% | 10.76 | 11.03 | 107028 | 11644 | 5.91% |
| 2025-05-16 | 10.71 | 10.94 | 0.36 | 3.40% | 10.36 | 11.05 | 162590 | 17546 | 8.97% |
| 2025-05-15 | 10.46 | 10.58 | 0.13 | 1.24% | 10.30 | 11.50 | 140809 | 15085 | 7.77% |
| 2025-05-14 | 10.40 | 10.45 | 0.11 | 1.06% | 10.29 | 10.50 | 49266 | 5122 | 2.72% |
| 2025-05-13 | 10.67 | 10.49 | -0.11 | -1.04% | 10.47 | 10.75 | 52664 | 5578 | 2.91% |
| 2025-05-12 | 10.65 | 10.60 | 0.02 | 0.19% | 10.50 | 10.66 | 50394 | 5334 | 2.78% |
| 2025-05-09 | 10.73 | 10.58 | -0.15 | -1.40% | 10.53 | 10.96 | 71883 | 7664 | 3.97% |
| 2025-05-08 | 10.53 | 10.73 | 0.20 | 1.90% | 10.44 | 10.84 | 55694 | 5933 | 3.07% |
| 2025-05-07 | 10.55 | 10.53 | 0.12 | 1.15% | 10.34 | 10.61 | 68888 | 7225 | 3.80% |
| 2025-05-06 | 10.15 | 10.41 | 0.25 | 2.46% | 10.10 | 10.43 | 87739 | 9049 | 4.84% |
| 2025-04-30 | 10.03 | 10.16 | 0.22 | 2.21% | 9.96 | 10.25 | 55972 | 5677 | 3.09% |
| 2025-04-29 | 9.91 | 9.94 | 0.02 | 0.20% | 9.78 | 10.11 | 36516 | 3651 | 2.02% |
| 2025-04-28 | 9.89 | 9.92 | -0.03 | -0.30% | 9.70 | 9.97 | 38769 | 3819 | 2.14% |
| 2025-04-25 | 10.00 | 9.95 | -0.02 | -0.20% | 9.91 | 10.08 | 32299 | 3225 | 1.78% |
| 2025-04-24 | 10.20 | 9.97 | -0.22 | -2.16% | 9.89 | 10.29 | 47716 | 4804 | 2.63% |