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 | 13.39 | 13.58 | 0.17 | 1.27% | 13.33 | 13.59 | 9953 | 1337 | 2.11% |
| 2025-07-31 | 13.42 | 13.41 | -0.06 | -0.45% | 13.30 | 13.47 | 12019 | 1609 | 2.55% |
| 2025-07-30 | 13.54 | 13.47 | 0.02 | 0.15% | 13.38 | 13.69 | 10758 | 1455 | 2.28% |
| 2025-07-29 | 13.38 | 13.45 | 0.09 | 0.67% | 13.24 | 13.55 | 10514 | 1408 | 2.23% |
| 2025-07-28 | 13.66 | 13.36 | -0.29 | -2.12% | 13.23 | 13.68 | 16720 | 2239 | 3.55% |
| 2025-07-25 | 13.60 | 13.65 | 0.10 | 0.74% | 13.49 | 13.85 | 8869 | 1206 | 1.88% |
| 2025-07-24 | 13.71 | 13.55 | -0.16 | -1.17% | 13.50 | 13.84 | 13687 | 1862 | 2.91% |
| 2025-07-23 | 13.96 | 13.71 | 0.01 | 0.07% | 13.66 | 14.45 | 16335 | 2288 | 3.47% |
| 2025-07-22 | 13.80 | 13.70 | -0.06 | -0.44% | 13.58 | 13.86 | 8184 | 1123 | 1.74% |
| 2025-07-21 | 13.37 | 13.76 | 0.39 | 2.92% | 13.31 | 13.82 | 20318 | 2751 | 4.31% |
| 2025-07-18 | 13.55 | 13.37 | -0.23 | -1.69% | 13.27 | 13.95 | 27192 | 3707 | 5.77% |
| 2025-07-17 | 13.00 | 13.60 | 0.64 | 4.94% | 12.89 | 13.60 | 24697 | 3266 | 5.24% |
| 2025-07-16 | 12.80 | 12.96 | 0.16 | 1.25% | 12.80 | 13.06 | 16204 | 2094 | 3.44% |
| 2025-07-15 | 12.88 | 12.80 | -0.10 | -0.78% | 12.70 | 12.92 | 7024 | 898 | 1.49% |
| 2025-07-14 | 12.70 | 12.90 | 0.10 | 0.78% | 12.70 | 12.99 | 7871 | 1010 | 1.67% |
| 2025-07-11 | 12.81 | 12.80 | -0.05 | -0.39% | 12.68 | 12.86 | 11698 | 1493 | 2.48% |
| 2025-07-10 | 12.87 | 12.85 | -0.02 | -0.16% | 12.83 | 13.46 | 13148 | 1710 | 2.79% |
| 2025-07-09 | 12.91 | 12.87 | 0.02 | 0.16% | 12.71 | 12.95 | 9091 | 1166 | 1.93% |
| 2025-07-08 | 12.70 | 12.85 | 0.19 | 1.50% | 12.70 | 12.90 | 9784 | 1255 | 2.08% |
| 2025-07-07 | 12.55 | 12.66 | 0.13 | 1.04% | 12.51 | 12.75 | 7155 | 904 | 1.52% |
| 2025-07-04 | 12.62 | 12.53 | -0.08 | -0.63% | 12.44 | 12.67 | 8711 | 1093 | 1.85% |
| 2025-07-03 | 12.50 | 12.61 | 0.15 | 1.20% | 12.48 | 12.65 | 9556 | 1201 | 2.03% |
| 2025-07-02 | 12.62 | 12.46 | -0.19 | -1.50% | 12.35 | 12.67 | 16181 | 2014 | 3.44% |
| 2025-07-01 | 12.75 | 12.65 | -0.15 | -1.17% | 12.52 | 12.84 | 18845 | 2387 | 4.00% |
| 2025-06-30 | 12.79 | 12.80 | 0.11 | 0.87% | 12.65 | 12.90 | 10795 | 1379 | 2.29% |
| 2025-06-27 | 12.72 | 12.69 | 0.00 | 0.00% | 12.62 | 12.90 | 9449 | 1205 | 2.01% |
| 2025-06-26 | 12.58 | 12.69 | 0.08 | 0.63% | 12.53 | 12.90 | 14694 | 1869 | 3.12% |
| 2025-06-25 | 12.48 | 12.61 | 0.19 | 1.53% | 12.33 | 12.65 | 17234 | 2150 | 3.66% |
| 2025-06-24 | 12.14 | 12.42 | 0.38 | 3.16% | 12.07 | 12.50 | 19982 | 2461 | 4.24% |
| 2025-06-23 | 12.05 | 12.04 | -0.21 | -1.71% | 11.89 | 12.19 | 18977 | 2288 | 4.03% |
| 2025-06-20 | 12.48 | 12.25 | -0.18 | -1.45% | 12.10 | 12.53 | 12785 | 1567 | 2.71% |
| 2025-06-19 | 12.82 | 12.43 | -0.39 | -3.04% | 12.35 | 12.85 | 14847 | 1867 | 3.15% |
| 2025-06-18 | 13.08 | 12.82 | -0.21 | -1.61% | 12.77 | 13.08 | 12231 | 1577 | 2.60% |
| 2025-06-17 | 13.37 | 13.03 | -0.28 | -2.10% | 12.79 | 13.41 | 18787 | 2457 | 3.99% |
| 2025-06-16 | 13.11 | 13.31 | 0.24 | 1.84% | 13.07 | 13.40 | 9584 | 1266 | 2.04% |
| 2025-06-13 | 13.44 | 13.07 | -0.38 | -2.83% | 13.06 | 13.57 | 14229 | 1885 | 3.02% |
| 2025-06-12 | 13.50 | 13.45 | -0.01 | -0.07% | 13.29 | 13.59 | 15306 | 2057 | 3.25% |
| 2025-06-11 | 13.61 | 13.46 | -0.15 | -1.10% | 13.42 | 13.89 | 20039 | 2715 | 4.26% |
| 2025-06-10 | 13.60 | 13.61 | 0.21 | 1.57% | 13.44 | 14.11 | 33279 | 4592 | 7.07% |
| 2025-06-09 | 13.16 | 13.40 | 0.36 | 2.76% | 13.05 | 13.71 | 22928 | 3092 | 4.87% |
| 2025-06-06 | 12.66 | 13.04 | 0.43 | 3.41% | 12.54 | 13.04 | 20616 | 2646 | 4.38% |
| 2025-06-05 | 12.42 | 12.61 | 0.19 | 1.53% | 12.36 | 12.93 | 16287 | 2059 | 3.46% |
| 2025-06-04 | 12.40 | 12.42 | -0.04 | -0.32% | 12.28 | 12.52 | 16434 | 2036 | 3.49% |
| 2025-06-03 | 12.41 | 12.46 | -0.15 | -1.19% | 12.40 | 12.69 | 10317 | 1283 | 2.19% |
| 2025-05-30 | 12.69 | 12.61 | -0.09 | -0.71% | 12.46 | 12.77 | 10762 | 1359 | 2.29% |
| 2025-05-29 | 12.77 | 12.70 | -0.03 | -0.24% | 12.69 | 12.83 | 14723 | 1877 | 3.13% |
| 2025-05-28 | 12.50 | 12.73 | 0.22 | 1.76% | 12.44 | 12.78 | 11074 | 1401 | 2.35% |
| 2025-05-27 | 12.35 | 12.51 | 0.11 | 0.89% | 12.31 | 12.63 | 10789 | 1342 | 2.29% |
| 2025-05-26 | 12.56 | 12.40 | -0.16 | -1.27% | 12.35 | 12.88 | 16665 | 2092 | 3.54% |
| 2025-05-23 | 12.45 | 12.56 | 0.31 | 2.53% | 12.21 | 12.91 | 22945 | 2887 | 4.87% |
| 2025-05-22 | 12.82 | 12.25 | -0.59 | -4.60% | 12.13 | 13.08 | 26794 | 3359 | 5.69% |
| 2025-05-21 | 12.43 | 12.84 | 0.54 | 4.39% | 12.43 | 13.33 | 27642 | 3591 | 5.87% |
| 2025-05-20 | 12.16 | 12.30 | 0.11 | 0.90% | 12.08 | 12.36 | 15006 | 1840 | 3.19% |
| 2025-05-19 | 12.18 | 12.19 | 0.39 | 3.31% | 12.05 | 12.25 | 23382 | 2844 | 4.97% |
| 2025-05-16 | 11.89 | 11.80 | -0.10 | -0.84% | 11.75 | 11.95 | 8353 | 989 | 1.77% |
| 2025-05-15 | 11.76 | 11.90 | 0.20 | 1.71% | 11.76 | 12.15 | 22169 | 2661 | 4.71% |
| 2025-05-14 | 11.66 | 11.70 | 0.04 | 0.34% | 11.54 | 11.86 | 15073 | 1762 | 3.20% |
| 2025-05-13 | 12.08 | 11.66 | -0.29 | -2.43% | 11.55 | 12.18 | 27902 | 3275 | 5.92% |
| 2025-05-12 | 11.80 | 11.95 | 0.16 | 1.36% | 11.70 | 12.19 | 18508 | 2211 | 3.93% |
| 2025-05-09 | 11.72 | 11.79 | 0.14 | 1.20% | 11.52 | 11.89 | 17532 | 2058 | 3.72% |
| 2025-05-08 | 11.20 | 11.65 | 0.37 | 3.28% | 11.20 | 12.12 | 34078 | 4006 | 7.24% |
| 2025-05-07 | 10.72 | 11.28 | 0.82 | 7.84% | 10.66 | 11.35 | 37315 | 4104 | 7.92% |
| 2025-05-06 | 9.98 | 10.46 | 0.48 | 4.81% | 9.98 | 10.50 | 29287 | 3013 | 6.22% |
| 2025-04-30 | 10.00 | 9.98 | 0.06 | 0.60% | 9.36 | 10.19 | 75839 | 7394 | 16.10% |
| 2025-04-28 | 9.94 | 9.92 | -0.13 | -1.29% | 9.65 | 10.05 | 29875 | 2931 | 6.34% |
| 2025-04-25 | 10.52 | 10.05 | -0.47 | -4.47% | 10.05 | 10.58 | 28357 | 2910 | 6.02% |
| 2025-04-24 | 10.78 | 10.52 | -0.28 | -2.59% | 10.49 | 10.78 | 22009 | 2335 | 4.67% |