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 | 12.53 | 12.60 | 0.07 | 0.56% | 12.50 | 12.77 | 43370 | 5476 | 1.75% |
| 2025-07-31 | 12.60 | 12.53 | -0.07 | -0.56% | 12.48 | 12.76 | 45482 | 5738 | 1.83% |
| 2025-07-30 | 12.78 | 12.60 | -0.20 | -1.56% | 12.48 | 12.80 | 57488 | 7251 | 2.31% |
| 2025-07-29 | 12.89 | 12.80 | -0.10 | -0.78% | 12.70 | 12.89 | 53871 | 6876 | 2.17% |
| 2025-07-28 | 12.89 | 12.90 | 0.05 | 0.39% | 12.82 | 12.95 | 42097 | 5419 | 1.69% |
| 2025-07-25 | 12.94 | 12.85 | -0.09 | -0.70% | 12.75 | 12.97 | 58195 | 7477 | 2.34% |
| 2025-07-24 | 13.01 | 12.94 | -0.13 | -0.99% | 12.88 | 13.17 | 103614 | 13460 | 4.17% |
| 2025-07-23 | 13.63 | 13.07 | -0.85 | -6.11% | 13.05 | 13.72 | 191285 | 25447 | 7.70% |
| 2025-07-22 | 13.10 | 13.92 | 0.67 | 5.06% | 13.00 | 14.42 | 276866 | 38151 | 11.14% |
| 2025-07-21 | 13.07 | 13.25 | 0.29 | 2.24% | 12.90 | 13.59 | 130175 | 17196 | 5.24% |
| 2025-07-18 | 12.88 | 12.96 | 0.15 | 1.17% | 12.70 | 13.03 | 72555 | 9344 | 2.92% |
| 2025-07-17 | 12.81 | 12.81 | -0.02 | -0.16% | 12.72 | 12.92 | 51130 | 6547 | 2.06% |
| 2025-07-16 | 12.72 | 12.83 | 0.10 | 0.79% | 12.62 | 12.96 | 59582 | 7637 | 2.40% |
| 2025-07-15 | 12.59 | 12.73 | 0.10 | 0.79% | 12.58 | 12.86 | 74470 | 9469 | 3.00% |
| 2025-07-14 | 12.30 | 12.63 | 0.36 | 2.93% | 12.22 | 12.69 | 71047 | 8875 | 2.86% |
| 2025-07-11 | 12.27 | 12.27 | -0.06 | -0.49% | 12.20 | 12.38 | 42142 | 5169 | 1.70% |
| 2025-07-10 | 12.30 | 12.33 | 0.03 | 0.24% | 12.21 | 12.35 | 34471 | 4228 | 1.40% |
| 2025-07-09 | 12.43 | 12.30 | -0.11 | -0.89% | 12.25 | 12.49 | 45027 | 5556 | 1.83% |
| 2025-07-08 | 12.03 | 12.41 | 0.38 | 3.16% | 11.97 | 12.46 | 65626 | 8076 | 2.67% |
| 2025-07-07 | 11.98 | 12.03 | 0.05 | 0.42% | 11.89 | 12.04 | 24029 | 2875 | 0.98% |
| 2025-07-04 | 12.23 | 11.98 | -0.29 | -2.36% | 11.96 | 12.23 | 42604 | 5148 | 1.73% |
| 2025-07-03 | 12.12 | 12.27 | 0.13 | 1.07% | 12.06 | 12.29 | 36143 | 4405 | 1.47% |
| 2025-07-02 | 12.30 | 12.14 | -0.15 | -1.22% | 12.06 | 12.30 | 35010 | 4261 | 1.42% |
| 2025-07-01 | 12.28 | 12.29 | 0.00 | 0.00% | 12.10 | 12.31 | 43976 | 5374 | 1.79% |
| 2025-06-30 | 12.00 | 12.29 | 0.34 | 2.85% | 11.97 | 12.36 | 62820 | 7664 | 2.55% |
| 2025-06-27 | 11.91 | 11.95 | 0.06 | 0.50% | 11.88 | 12.01 | 35449 | 4232 | 1.44% |
| 2025-06-26 | 12.08 | 11.89 | -0.18 | -1.49% | 11.84 | 12.11 | 45480 | 5449 | 1.85% |
| 2025-06-25 | 12.08 | 12.07 | 0.00 | 0.00% | 11.94 | 12.20 | 38378 | 4629 | 1.56% |
| 2025-06-24 | 11.61 | 12.07 | 0.46 | 3.96% | 11.60 | 12.10 | 50159 | 5984 | 2.04% |
| 2025-06-23 | 11.45 | 11.61 | 0.15 | 1.31% | 11.41 | 11.66 | 27809 | 3217 | 1.13% |
| 2025-06-20 | 11.56 | 11.46 | -0.15 | -1.29% | 11.44 | 11.75 | 35687 | 4123 | 1.45% |
| 2025-06-19 | 11.91 | 11.61 | -0.38 | -3.17% | 11.57 | 12.05 | 52879 | 6232 | 2.15% |
| 2025-06-18 | 12.05 | 11.99 | -0.12 | -0.99% | 11.90 | 12.11 | 39183 | 4692 | 1.59% |
| 2025-06-17 | 12.27 | 12.11 | -0.17 | -1.38% | 11.98 | 12.37 | 61251 | 7423 | 2.49% |
| 2025-06-16 | 12.20 | 12.28 | -0.04 | -0.32% | 12.20 | 12.69 | 89315 | 11146 | 3.63% |
| 2025-06-13 | 12.40 | 12.32 | -0.18 | -1.44% | 12.25 | 12.67 | 89735 | 11161 | 3.65% |
| 2025-06-12 | 12.09 | 12.50 | 0.42 | 3.48% | 11.93 | 12.59 | 100936 | 12503 | 4.10% |
| 2025-06-11 | 12.03 | 12.08 | 0.04 | 0.33% | 12.00 | 12.19 | 45734 | 5535 | 1.86% |
| 2025-06-10 | 12.33 | 12.04 | -0.32 | -2.59% | 11.86 | 12.43 | 80967 | 9827 | 3.29% |
| 2025-06-09 | 12.17 | 12.36 | 0.20 | 1.64% | 12.16 | 12.58 | 57881 | 7134 | 2.35% |
| 2025-06-06 | 12.26 | 12.16 | -0.13 | -1.06% | 12.06 | 12.26 | 42240 | 5124 | 1.72% |
| 2025-06-05 | 12.16 | 12.29 | 0.13 | 1.07% | 12.08 | 12.31 | 51067 | 6249 | 2.07% |
| 2025-06-04 | 12.25 | 12.26 | 0.02 | 0.16% | 12.17 | 12.43 | 45787 | 5623 | 1.86% |
| 2025-06-03 | 12.04 | 12.24 | 0.18 | 1.49% | 11.92 | 12.26 | 65611 | 7954 | 2.67% |
| 2025-05-30 | 12.76 | 12.06 | -0.77 | -6.00% | 12.03 | 12.82 | 118007 | 14477 | 4.79% |
| 2025-05-29 | 12.56 | 12.83 | 0.15 | 1.18% | 12.56 | 12.99 | 96504 | 12378 | 3.92% |
| 2025-05-28 | 12.59 | 12.68 | 0.10 | 0.79% | 12.42 | 12.84 | 86886 | 10988 | 3.53% |
| 2025-05-27 | 12.68 | 12.58 | -0.13 | -1.02% | 12.40 | 12.74 | 53992 | 6783 | 2.19% |
| 2025-05-26 | 12.64 | 12.71 | 0.05 | 0.39% | 12.52 | 12.73 | 71231 | 9008 | 2.89% |
| 2025-05-23 | 12.54 | 12.66 | 0.14 | 1.12% | 12.35 | 13.14 | 129530 | 16571 | 5.26% |
| 2025-05-22 | 12.80 | 12.52 | -0.39 | -3.02% | 12.48 | 13.00 | 92761 | 11762 | 3.77% |
| 2025-05-21 | 13.08 | 12.91 | -0.28 | -2.12% | 12.70 | 13.18 | 115697 | 14885 | 4.70% |
| 2025-05-20 | 12.50 | 13.19 | 0.70 | 5.60% | 12.38 | 13.33 | 172240 | 22331 | 7.00% |
| 2025-05-19 | 12.81 | 12.49 | -0.32 | -2.50% | 12.33 | 12.81 | 98487 | 12301 | 4.00% |
| 2025-05-16 | 12.20 | 12.81 | 0.56 | 4.57% | 12.19 | 12.91 | 130675 | 16527 | 5.31% |
| 2025-05-15 | 12.56 | 12.25 | -0.54 | -4.22% | 12.16 | 12.65 | 110277 | 13575 | 4.48% |
| 2025-05-14 | 12.52 | 12.79 | 0.38 | 3.06% | 12.36 | 13.05 | 164487 | 20823 | 6.68% |
| 2025-05-13 | 12.49 | 12.41 | 0.11 | 0.89% | 12.22 | 12.56 | 78083 | 9660 | 3.17% |
| 2025-05-12 | 12.53 | 12.30 | -0.11 | -0.89% | 12.22 | 12.67 | 107787 | 13348 | 4.38% |
| 2025-05-09 | 13.05 | 12.41 | -0.01 | -0.08% | 12.36 | 13.05 | 178298 | 22438 | 7.24% |
| 2025-05-08 | 11.83 | 12.42 | 0.65 | 5.52% | 11.76 | 12.63 | 176301 | 21710 | 7.16% |
| 2025-05-07 | 11.68 | 11.77 | 0.19 | 1.64% | 11.62 | 11.95 | 86740 | 10228 | 3.52% |
| 2025-05-06 | 11.41 | 11.58 | 0.25 | 2.21% | 11.34 | 11.62 | 76816 | 8812 | 3.12% |
| 2025-04-30 | 11.30 | 11.33 | 0.00 | 0.00% | 11.28 | 11.49 | 46639 | 5303 | 1.89% |
| 2025-04-29 | 10.99 | 11.33 | 0.26 | 2.35% | 10.90 | 11.39 | 73696 | 8290 | 2.99% |
| 2025-04-28 | 11.57 | 11.07 | -0.56 | -4.82% | 10.88 | 11.61 | 102194 | 11332 | 4.15% |
| 2025-04-25 | 11.60 | 11.63 | 0.20 | 1.75% | 11.29 | 11.70 | 48247 | 5558 | 1.96% |
| 2025-04-24 | 11.38 | 11.43 | 0.04 | 0.35% | 11.25 | 11.59 | 53936 | 6166 | 2.19% |