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 | 13.18 | 13.39 | 0.16 | 1.21% | 13.17 | 13.45 | 94045 | 12523 | 4.91% |
| 2025-07-31 | 13.34 | 13.23 | -0.11 | -0.82% | 13.14 | 13.54 | 94601 | 12607 | 4.94% |
| 2025-07-30 | 13.48 | 13.34 | -0.19 | -1.40% | 13.18 | 13.50 | 83235 | 11107 | 4.35% |
| 2025-07-29 | 13.64 | 13.53 | -0.11 | -0.81% | 13.40 | 13.64 | 83257 | 11221 | 4.35% |
| 2025-07-28 | 13.63 | 13.64 | -0.03 | -0.22% | 13.57 | 13.73 | 90342 | 12330 | 4.72% |
| 2025-07-25 | 13.53 | 13.67 | 0.11 | 0.81% | 13.45 | 13.72 | 111888 | 15201 | 5.85% |
| 2025-07-24 | 13.42 | 13.56 | 0.13 | 0.97% | 13.42 | 13.66 | 94761 | 12819 | 4.95% |
| 2025-07-23 | 13.60 | 13.43 | -0.26 | -1.90% | 13.35 | 13.63 | 129705 | 17460 | 6.78% |
| 2025-07-22 | 13.92 | 13.69 | -0.15 | -1.08% | 13.58 | 14.19 | 174043 | 23938 | 9.09% |
| 2025-07-21 | 13.53 | 13.84 | 0.19 | 1.39% | 13.44 | 14.06 | 222647 | 30686 | 11.63% |
| 2025-07-18 | 13.91 | 13.65 | 0.23 | 1.71% | 13.53 | 14.65 | 304647 | 42330 | 15.92% |
| 2025-07-17 | 13.25 | 13.42 | 0.18 | 1.36% | 13.11 | 13.48 | 162174 | 21621 | 8.47% |
| 2025-07-16 | 13.27 | 13.24 | 0.45 | 3.52% | 13.10 | 13.68 | 234107 | 31161 | 12.23% |
| 2025-07-15 | 12.92 | 12.79 | -0.15 | -1.16% | 12.52 | 12.93 | 82912 | 10540 | 4.33% |
| 2025-07-14 | 12.92 | 12.94 | 0.05 | 0.39% | 12.74 | 12.96 | 65290 | 8386 | 3.41% |
| 2025-07-11 | 12.83 | 12.89 | 0.06 | 0.47% | 12.71 | 12.96 | 81190 | 10427 | 4.24% |
| 2025-07-10 | 13.05 | 12.83 | -0.24 | -1.84% | 12.76 | 13.05 | 103016 | 13239 | 5.38% |
| 2025-07-09 | 13.22 | 13.07 | -0.17 | -1.28% | 13.01 | 13.34 | 111368 | 14635 | 5.82% |
| 2025-07-08 | 13.08 | 13.24 | 0.07 | 0.53% | 13.08 | 13.27 | 114798 | 15170 | 6.00% |
| 2025-07-07 | 13.03 | 13.17 | -0.02 | -0.15% | 12.95 | 13.28 | 142014 | 18647 | 7.42% |
| 2025-07-04 | 13.65 | 13.19 | -0.05 | -0.38% | 13.15 | 13.79 | 241761 | 32419 | 12.63% |
| 2025-07-03 | 13.40 | 13.24 | -0.15 | -1.12% | 13.14 | 13.49 | 159092 | 21081 | 8.31% |
| 2025-07-02 | 13.43 | 13.39 | -0.16 | -1.18% | 13.25 | 13.83 | 258440 | 34821 | 13.50% |
| 2025-07-01 | 13.43 | 13.55 | 0.13 | 0.97% | 13.21 | 13.98 | 353028 | 48048 | 18.44% |
| 2025-06-30 | 13.15 | 13.42 | 0.77 | 6.09% | 12.91 | 13.50 | 314203 | 41682 | 16.42% |
| 2025-06-27 | 12.73 | 12.65 | -0.08 | -0.63% | 12.63 | 12.85 | 105456 | 13417 | 5.51% |
| 2025-06-26 | 12.83 | 12.73 | -0.18 | -1.39% | 12.73 | 13.01 | 150380 | 19378 | 7.86% |
| 2025-06-25 | 12.79 | 12.91 | 0.09 | 0.70% | 12.64 | 12.95 | 156626 | 20065 | 8.18% |
| 2025-06-24 | 12.57 | 12.82 | 0.28 | 2.23% | 12.41 | 12.84 | 157753 | 19984 | 8.24% |
| 2025-06-23 | 12.09 | 12.54 | 0.30 | 2.45% | 12.05 | 12.59 | 152694 | 18959 | 7.98% |
| 2025-06-20 | 12.71 | 12.24 | -0.64 | -4.97% | 12.13 | 12.87 | 219800 | 27208 | 11.48% |
| 2025-06-19 | 13.34 | 12.88 | -0.84 | -6.12% | 12.85 | 13.50 | 345351 | 45340 | 18.04% |
| 2025-06-18 | 13.40 | 13.72 | -0.54 | -3.79% | 13.40 | 14.64 | 494562 | 68463 | 25.84% |
| 2025-06-17 | 13.10 | 14.26 | 1.97 | 16.03% | 13.09 | 14.70 | 651750 | 90208 | 34.05% |
| 2025-06-16 | 11.85 | 12.29 | 0.37 | 3.10% | 11.85 | 12.33 | 91412 | 11168 | 4.78% |
| 2025-06-13 | 12.35 | 11.92 | -0.37 | -3.01% | 11.89 | 12.45 | 95717 | 11512 | 5.00% |
| 2025-06-12 | 12.06 | 12.29 | 0.16 | 1.32% | 12.00 | 12.49 | 123288 | 15166 | 6.44% |
| 2025-06-11 | 12.21 | 12.13 | -0.09 | -0.74% | 12.08 | 12.35 | 82199 | 10019 | 4.29% |
| 2025-06-10 | 12.47 | 12.22 | -0.28 | -2.24% | 12.04 | 12.53 | 115268 | 14135 | 6.02% |
| 2025-06-09 | 12.34 | 12.50 | 0.18 | 1.46% | 12.29 | 12.50 | 94543 | 11747 | 4.94% |
| 2025-06-06 | 12.31 | 12.32 | -0.09 | -0.73% | 12.20 | 12.51 | 100810 | 12402 | 5.27% |
| 2025-06-05 | 12.29 | 12.41 | 0.05 | 0.40% | 12.18 | 12.43 | 116103 | 14283 | 6.07% |
| 2025-06-04 | 12.41 | 12.36 | -0.04 | -0.32% | 12.31 | 12.57 | 110081 | 13630 | 5.75% |
| 2025-06-03 | 11.91 | 12.40 | 0.16 | 1.31% | 11.84 | 12.57 | 160753 | 19915 | 8.40% |
| 2025-05-30 | 12.30 | 12.24 | 0.02 | 0.16% | 12.09 | 12.68 | 254983 | 31656 | 13.32% |
| 2025-05-29 | 11.89 | 12.22 | 0.25 | 2.09% | 11.89 | 12.24 | 100840 | 12263 | 5.27% |
| 2025-05-28 | 12.07 | 11.97 | -0.13 | -1.07% | 11.87 | 12.34 | 102119 | 12303 | 5.34% |
| 2025-05-27 | 12.15 | 12.10 | -0.06 | -0.49% | 11.92 | 12.18 | 87820 | 10587 | 4.59% |
| 2025-05-26 | 12.00 | 12.16 | 0.22 | 1.84% | 11.85 | 12.19 | 96952 | 11680 | 5.07% |
| 2025-05-23 | 12.26 | 11.94 | -0.26 | -2.13% | 11.87 | 12.30 | 147562 | 17772 | 7.71% |
| 2025-05-22 | 12.58 | 12.20 | -0.61 | -4.76% | 12.11 | 12.65 | 214467 | 26399 | 11.20% |
| 2025-05-21 | 12.90 | 12.81 | 0.01 | 0.08% | 12.71 | 13.08 | 243604 | 31499 | 12.73% |
| 2025-05-20 | 12.90 | 12.80 | 0.09 | 0.71% | 12.60 | 12.94 | 186948 | 23825 | 9.77% |
| 2025-05-19 | 12.70 | 12.71 | 0.15 | 1.19% | 12.38 | 12.86 | 181439 | 22784 | 9.48% |
| 2025-05-16 | 12.57 | 12.56 | -0.06 | -0.48% | 12.53 | 12.90 | 197113 | 25030 | 10.30% |
| 2025-05-15 | 13.05 | 12.62 | -0.41 | -3.15% | 12.62 | 13.05 | 183410 | 23427 | 9.58% |
| 2025-05-14 | 13.12 | 13.03 | -0.39 | -2.91% | 12.86 | 13.33 | 289651 | 37670 | 15.13% |
| 2025-05-13 | 13.20 | 13.42 | 0.09 | 0.68% | 12.93 | 13.49 | 415059 | 54899 | 21.68% |
| 2025-05-12 | 13.15 | 13.33 | 0.14 | 1.06% | 12.81 | 13.52 | 476987 | 62726 | 24.92% |
| 2025-05-09 | 13.94 | 13.19 | -1.25 | -8.66% | 13.04 | 14.30 | 616004 | 83823 | 32.18% |
| 2025-05-08 | 15.00 | 14.44 | -0.19 | -1.30% | 14.13 | 16.66 | 920941 | 141661 | 48.11% |
| 2025-05-07 | 14.63 | 14.63 | 2.44 | 20.02% | 14.00 | 14.63 | 384120 | 56125 | 20.07% |
| 2025-05-06 | 10.44 | 12.19 | 2.03 | 19.98% | 10.36 | 12.19 | 167422 | 19608 | 8.75% |
| 2025-04-30 | 9.99 | 10.16 | 0.16 | 1.60% | 9.97 | 10.26 | 38235 | 3889 | 2.00% |
| 2025-04-29 | 9.68 | 10.00 | 0.08 | 0.81% | 9.68 | 10.11 | 43882 | 4370 | 2.29% |
| 2025-04-28 | 10.09 | 9.92 | -0.17 | -1.68% | 9.89 | 10.18 | 41524 | 4135 | 2.17% |
| 2025-04-25 | 10.15 | 10.09 | 0.00 | 0.00% | 10.03 | 10.24 | 36463 | 3694 | 1.90% |
| 2025-04-24 | 10.36 | 10.09 | -0.25 | -2.42% | 10.02 | 10.36 | 40331 | 4096 | 2.11% |