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 | 12.80 | 12.86 | 0.02 | 0.16% | 12.74 | 12.96 | 51583 | 6637 | 3.23% |
| 2025-07-31 | 13.18 | 12.84 | -0.38 | -2.87% | 12.80 | 13.33 | 122026 | 15898 | 7.63% |
| 2025-07-30 | 13.51 | 13.22 | 0.07 | 0.53% | 13.15 | 14.03 | 197986 | 27017 | 12.38% |
| 2025-07-29 | 13.21 | 13.15 | -0.07 | -0.53% | 12.90 | 13.28 | 55911 | 7295 | 3.50% |
| 2025-07-28 | 13.35 | 13.22 | -0.12 | -0.90% | 13.20 | 13.46 | 68782 | 9161 | 4.30% |
| 2025-07-25 | 13.39 | 13.34 | -0.06 | -0.45% | 13.15 | 13.47 | 58469 | 7759 | 3.66% |
| 2025-07-24 | 13.40 | 13.40 | 0.01 | 0.07% | 13.31 | 13.56 | 56263 | 7531 | 3.52% |
| 2025-07-23 | 13.63 | 13.39 | -0.30 | -2.19% | 13.36 | 13.73 | 66862 | 9026 | 4.18% |
| 2025-07-22 | 13.84 | 13.69 | -0.15 | -1.08% | 13.58 | 13.99 | 91697 | 12611 | 5.74% |
| 2025-07-21 | 13.48 | 13.84 | 0.32 | 2.37% | 13.38 | 13.88 | 102508 | 14001 | 6.41% |
| 2025-07-18 | 13.61 | 13.52 | -0.22 | -1.60% | 13.52 | 14.06 | 121968 | 16721 | 7.63% |
| 2025-07-17 | 13.48 | 13.74 | 0.05 | 0.37% | 13.22 | 13.95 | 178274 | 24245 | 11.15% |
| 2025-07-16 | 14.09 | 13.69 | -0.21 | -1.51% | 13.65 | 14.85 | 266693 | 38046 | 16.68% |
| 2025-07-15 | 13.31 | 13.90 | 0.60 | 4.51% | 13.12 | 13.91 | 210890 | 28791 | 13.19% |
| 2025-07-14 | 12.84 | 13.30 | 0.43 | 3.34% | 12.84 | 13.36 | 112059 | 14831 | 7.01% |
| 2025-07-11 | 12.90 | 12.87 | 0.02 | 0.16% | 12.78 | 12.94 | 44336 | 5699 | 2.77% |
| 2025-07-10 | 12.70 | 12.85 | -0.02 | -0.16% | 12.70 | 12.99 | 45482 | 5840 | 2.84% |
| 2025-07-09 | 13.05 | 12.87 | -0.19 | -1.45% | 12.85 | 13.14 | 51767 | 6718 | 3.24% |
| 2025-07-08 | 12.83 | 13.06 | 0.20 | 1.56% | 12.77 | 13.07 | 57836 | 7494 | 3.62% |
| 2025-07-07 | 12.85 | 12.86 | 0.13 | 1.02% | 12.69 | 12.89 | 40017 | 5129 | 2.50% |
| 2025-07-04 | 12.98 | 12.73 | -0.23 | -1.77% | 12.68 | 12.99 | 56668 | 7269 | 3.54% |
| 2025-07-03 | 12.99 | 12.96 | 0.04 | 0.31% | 12.82 | 13.05 | 47428 | 6128 | 2.97% |
| 2025-07-02 | 13.11 | 12.92 | -0.23 | -1.75% | 12.81 | 13.18 | 69079 | 8949 | 4.32% |
| 2025-07-01 | 13.45 | 13.15 | -0.14 | -1.05% | 12.93 | 13.54 | 95561 | 12545 | 5.98% |
| 2025-06-30 | 13.30 | 13.29 | -0.12 | -0.89% | 13.20 | 13.52 | 112816 | 15019 | 7.06% |
| 2025-06-27 | 13.04 | 13.41 | 0.33 | 2.52% | 12.84 | 13.58 | 172471 | 22859 | 10.79% |
| 2025-06-26 | 13.14 | 13.08 | -0.33 | -2.46% | 13.07 | 13.46 | 195333 | 25810 | 12.22% |
| 2025-06-25 | 12.54 | 13.41 | 1.08 | 8.76% | 12.54 | 14.28 | 323139 | 43962 | 20.21% |
| 2025-06-24 | 11.91 | 12.33 | 0.43 | 3.61% | 11.91 | 12.35 | 60589 | 7407 | 3.79% |
| 2025-06-23 | 11.67 | 11.90 | 0.12 | 1.02% | 11.62 | 11.93 | 33322 | 3948 | 2.08% |
| 2025-06-20 | 12.02 | 11.78 | -0.30 | -2.48% | 11.75 | 12.19 | 57062 | 6789 | 3.57% |
| 2025-06-19 | 12.19 | 12.08 | -0.20 | -1.63% | 12.04 | 12.74 | 105750 | 13111 | 6.61% |
| 2025-06-18 | 12.10 | 12.28 | 0.23 | 1.91% | 11.94 | 12.41 | 64318 | 7850 | 4.02% |
| 2025-06-17 | 12.32 | 12.15 | -0.05 | -0.41% | 12.06 | 12.35 | 39018 | 4743 | 2.44% |
| 2025-06-16 | 12.15 | 12.20 | 0.07 | 0.58% | 12.10 | 12.32 | 30837 | 3770 | 1.93% |
| 2025-06-13 | 12.36 | 12.13 | -0.33 | -2.65% | 12.06 | 12.46 | 50569 | 6172 | 3.16% |
| 2025-06-12 | 12.51 | 12.46 | -0.07 | -0.56% | 12.37 | 12.55 | 40876 | 5093 | 2.56% |
| 2025-06-11 | 12.50 | 12.53 | -0.01 | -0.08% | 12.50 | 12.78 | 46893 | 5910 | 2.93% |
| 2025-06-10 | 12.74 | 12.54 | -0.27 | -2.11% | 12.31 | 12.87 | 62345 | 7847 | 3.90% |
| 2025-06-09 | 12.74 | 12.81 | 0.07 | 0.55% | 12.69 | 12.93 | 49720 | 6372 | 3.11% |
| 2025-06-06 | 12.52 | 12.74 | 0.09 | 0.71% | 12.43 | 12.76 | 66167 | 8350 | 4.14% |
| 2025-06-05 | 12.38 | 12.65 | 0.33 | 2.68% | 12.14 | 12.90 | 95142 | 11940 | 5.95% |
| 2025-06-04 | 12.38 | 12.32 | 0.03 | 0.24% | 12.20 | 12.50 | 40393 | 4982 | 2.53% |
| 2025-06-03 | 12.18 | 12.29 | 0.04 | 0.33% | 12.18 | 12.44 | 33695 | 4160 | 2.11% |
| 2025-05-30 | 12.70 | 12.25 | -0.53 | -4.15% | 12.21 | 12.78 | 56855 | 7043 | 3.56% |
| 2025-05-29 | 12.48 | 12.78 | 0.21 | 1.67% | 12.48 | 13.05 | 59644 | 7651 | 3.73% |
| 2025-05-28 | 12.77 | 12.57 | -0.13 | -1.02% | 12.51 | 12.90 | 46459 | 5893 | 2.91% |
| 2025-05-27 | 12.78 | 12.70 | -0.13 | -1.01% | 12.63 | 12.89 | 40207 | 5113 | 2.51% |
| 2025-05-26 | 12.62 | 12.83 | 0.16 | 1.26% | 12.56 | 13.00 | 57772 | 7370 | 3.61% |
| 2025-05-23 | 12.90 | 12.67 | -0.29 | -2.24% | 12.63 | 13.13 | 69129 | 8896 | 4.32% |
| 2025-05-22 | 13.18 | 12.96 | -0.33 | -2.48% | 12.95 | 13.41 | 62572 | 8214 | 3.91% |
| 2025-05-21 | 13.71 | 13.29 | -0.55 | -3.97% | 13.15 | 13.73 | 104165 | 13909 | 6.52% |
| 2025-05-20 | 13.51 | 13.84 | 0.27 | 1.99% | 13.25 | 13.90 | 88367 | 12069 | 5.53% |
| 2025-05-19 | 13.81 | 13.57 | -0.33 | -2.37% | 13.35 | 13.99 | 104775 | 14161 | 6.55% |
| 2025-05-16 | 13.87 | 13.90 | -0.05 | -0.36% | 13.73 | 14.10 | 132493 | 18490 | 8.29% |
| 2025-05-15 | 14.86 | 13.95 | -1.01 | -6.75% | 13.95 | 14.92 | 231197 | 32815 | 14.46% |
| 2025-05-14 | 14.10 | 14.96 | 1.05 | 7.55% | 14.00 | 15.78 | 358579 | 54083 | 22.43% |
| 2025-05-13 | 14.20 | 13.91 | -0.08 | -0.57% | 13.81 | 14.38 | 105110 | 14777 | 6.57% |
| 2025-05-12 | 13.84 | 13.99 | 0.27 | 1.97% | 13.74 | 14.02 | 78174 | 10853 | 4.89% |
| 2025-05-09 | 14.30 | 13.72 | -0.57 | -3.99% | 13.67 | 14.30 | 107197 | 14808 | 6.71% |
| 2025-05-08 | 13.97 | 14.29 | 0.28 | 2.00% | 13.97 | 14.50 | 133679 | 19120 | 8.36% |
| 2025-05-07 | 14.29 | 14.01 | -0.06 | -0.43% | 13.81 | 14.38 | 123040 | 17321 | 7.70% |
| 2025-05-06 | 13.66 | 14.07 | 0.60 | 4.45% | 13.65 | 14.10 | 128222 | 17832 | 8.02% |
| 2025-04-30 | 12.98 | 13.47 | 0.64 | 4.99% | 12.90 | 13.62 | 116509 | 15509 | 7.29% |
| 2025-04-29 | 12.73 | 12.83 | 0.25 | 1.99% | 12.44 | 13.08 | 78294 | 9999 | 4.90% |
| 2025-04-28 | 13.05 | 12.58 | -0.51 | -3.90% | 12.53 | 13.26 | 88005 | 11204 | 5.50% |
| 2025-04-25 | 13.10 | 13.09 | 0.02 | 0.15% | 12.94 | 13.60 | 107363 | 14252 | 6.72% |
| 2025-04-24 | 13.52 | 13.07 | -0.55 | -4.04% | 12.98 | 13.60 | 95334 | 12622 | 5.96% |