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 | 12.60 | 12.65 | 0.15 | 1.20% | 12.54 | 12.94 | 527573 | 67130 | 8.53% |
| 2025-07-31 | 12.60 | 12.50 | -0.13 | -1.03% | 12.42 | 12.72 | 406210 | 51164 | 6.56% |
| 2025-07-30 | 12.40 | 12.63 | 0.21 | 1.69% | 12.30 | 12.74 | 500431 | 62883 | 8.09% |
| 2025-07-29 | 12.34 | 12.42 | 0.03 | 0.24% | 12.18 | 12.42 | 316253 | 38995 | 5.11% |
| 2025-07-28 | 12.32 | 12.39 | 0.06 | 0.49% | 12.32 | 12.51 | 209322 | 25917 | 3.38% |
| 2025-07-25 | 12.39 | 12.33 | -0.03 | -0.24% | 12.30 | 12.61 | 320670 | 39888 | 5.18% |
| 2025-07-24 | 12.25 | 12.36 | 0.12 | 0.98% | 12.22 | 12.44 | 323252 | 39870 | 5.22% |
| 2025-07-23 | 12.45 | 12.24 | -0.23 | -1.84% | 12.20 | 12.51 | 258422 | 31907 | 4.18% |
| 2025-07-22 | 12.54 | 12.47 | -0.11 | -0.87% | 12.40 | 12.60 | 244433 | 30466 | 3.95% |
| 2025-07-21 | 12.40 | 12.58 | 0.11 | 0.88% | 12.27 | 12.66 | 332574 | 41482 | 5.37% |
| 2025-07-18 | 12.66 | 12.47 | 0.20 | 1.63% | 12.35 | 12.79 | 423696 | 52959 | 6.85% |
| 2025-07-17 | 12.08 | 12.27 | 0.18 | 1.49% | 12.06 | 12.31 | 304384 | 37165 | 4.92% |
| 2025-07-16 | 11.98 | 12.09 | 0.09 | 0.75% | 11.96 | 12.09 | 142150 | 17137 | 2.30% |
| 2025-07-15 | 12.17 | 12.00 | -0.16 | -1.32% | 11.89 | 12.17 | 182622 | 21898 | 2.95% |
| 2025-07-14 | 12.12 | 12.16 | 0.07 | 0.58% | 12.05 | 12.20 | 149009 | 18067 | 2.41% |
| 2025-07-11 | 12.04 | 12.09 | 0.06 | 0.50% | 12.01 | 12.13 | 158961 | 19196 | 2.57% |
| 2025-07-10 | 12.01 | 12.03 | -0.03 | -0.25% | 11.96 | 12.11 | 138544 | 16675 | 2.24% |
| 2025-07-09 | 12.15 | 12.06 | -0.11 | -0.90% | 12.04 | 12.21 | 164164 | 19882 | 2.65% |
| 2025-07-08 | 12.08 | 12.17 | 0.10 | 0.83% | 12.06 | 12.37 | 238134 | 29120 | 3.85% |
| 2025-07-07 | 12.14 | 12.07 | -0.14 | -1.15% | 12.07 | 12.29 | 161625 | 19612 | 2.61% |
| 2025-07-04 | 12.12 | 12.21 | 0.06 | 0.49% | 12.10 | 12.33 | 246109 | 30118 | 3.98% |
| 2025-07-03 | 12.06 | 12.15 | 0.06 | 0.50% | 12.06 | 12.19 | 146884 | 17845 | 2.37% |
| 2025-07-02 | 12.20 | 12.09 | -0.16 | -1.31% | 12.03 | 12.29 | 176964 | 21465 | 2.86% |
| 2025-07-01 | 12.04 | 12.25 | 0.21 | 1.74% | 12.01 | 12.35 | 256284 | 31232 | 4.14% |
| 2025-06-30 | 12.07 | 12.04 | 0.07 | 0.58% | 11.94 | 12.07 | 140360 | 16841 | 2.27% |
| 2025-06-27 | 11.94 | 11.97 | 0.05 | 0.42% | 11.88 | 12.03 | 141154 | 16906 | 2.28% |
| 2025-06-26 | 12.08 | 11.92 | -0.16 | -1.32% | 11.90 | 12.08 | 159745 | 19105 | 2.58% |
| 2025-06-25 | 12.00 | 12.08 | 0.04 | 0.33% | 11.92 | 12.10 | 154849 | 18587 | 2.50% |
| 2025-06-24 | 11.86 | 12.04 | 0.19 | 1.60% | 11.86 | 12.05 | 159416 | 19072 | 2.58% |
| 2025-06-23 | 11.71 | 11.85 | 0.05 | 0.42% | 11.68 | 11.89 | 126876 | 14958 | 2.05% |
| 2025-06-20 | 11.81 | 11.80 | 0.00 | 0.00% | 11.77 | 11.87 | 97368 | 11499 | 1.57% |
| 2025-06-19 | 12.03 | 11.80 | -0.23 | -1.91% | 11.77 | 12.05 | 178360 | 21183 | 2.88% |
| 2025-06-18 | 12.22 | 12.03 | -0.24 | -1.96% | 11.88 | 12.22 | 221036 | 26554 | 3.57% |
| 2025-06-17 | 12.34 | 12.27 | -0.02 | -0.16% | 12.23 | 12.51 | 206896 | 25549 | 3.34% |
| 2025-06-16 | 12.24 | 12.29 | -0.07 | -0.57% | 12.20 | 12.39 | 166594 | 20481 | 2.69% |
| 2025-06-13 | 12.75 | 12.36 | -0.45 | -3.51% | 12.28 | 12.78 | 325477 | 40513 | 5.26% |
| 2025-06-12 | 12.78 | 12.81 | 0.00 | 0.00% | 12.64 | 12.82 | 233679 | 29716 | 3.78% |
| 2025-06-11 | 12.94 | 12.81 | -0.12 | -0.93% | 12.73 | 12.94 | 279683 | 35856 | 4.52% |
| 2025-06-10 | 12.86 | 12.93 | 0.27 | 2.13% | 12.60 | 13.25 | 565072 | 72955 | 9.13% |
| 2025-06-09 | 12.71 | 12.93 | 0.23 | 1.81% | 12.66 | 13.02 | 326486 | 42072 | 5.28% |
| 2025-06-06 | 12.81 | 12.70 | -0.17 | -1.32% | 12.64 | 12.93 | 224705 | 28571 | 3.63% |
| 2025-06-05 | 13.08 | 12.87 | -0.26 | -1.98% | 12.77 | 13.14 | 299901 | 38619 | 4.85% |
| 2025-06-04 | 13.14 | 13.13 | 0.00 | 0.00% | 12.91 | 13.19 | 284929 | 37245 | 4.60% |
| 2025-06-03 | 12.75 | 13.13 | 0.19 | 1.47% | 12.75 | 13.25 | 368698 | 48326 | 5.96% |
| 2025-05-30 | 12.83 | 12.94 | 0.04 | 0.31% | 12.74 | 13.16 | 375836 | 48536 | 6.07% |
| 2025-05-29 | 12.50 | 12.90 | 0.33 | 2.63% | 12.41 | 13.05 | 470076 | 60232 | 7.63% |
| 2025-05-28 | 12.80 | 12.57 | -0.23 | -1.80% | 12.50 | 12.85 | 308609 | 38833 | 5.01% |
| 2025-05-27 | 12.69 | 12.80 | 0.11 | 0.87% | 12.58 | 13.01 | 404708 | 51805 | 6.57% |
| 2025-05-26 | 13.20 | 12.69 | -0.43 | -3.28% | 12.58 | 13.20 | 467716 | 59422 | 7.59% |
| 2025-05-23 | 12.98 | 13.12 | 0.26 | 2.02% | 12.91 | 13.47 | 682195 | 90095 | 11.08% |
| 2025-05-22 | 13.10 | 12.86 | -0.34 | -2.58% | 12.84 | 13.28 | 528441 | 68630 | 8.58% |
| 2025-05-21 | 13.55 | 13.20 | -0.50 | -3.65% | 13.06 | 13.59 | 762967 | 101348 | 12.39% |
| 2025-05-20 | 13.35 | 13.70 | 0.49 | 3.71% | 13.18 | 14.38 | 1419150 | 197344 | 23.04% |
| 2025-05-19 | 13.60 | 13.21 | -0.48 | -3.51% | 12.90 | 13.60 | 1046939 | 137714 | 17.00% |
| 2025-05-16 | 14.50 | 13.69 | -0.33 | -2.35% | 13.39 | 14.74 | 1915307 | 265859 | 31.10% |
| 2025-05-15 | 12.01 | 14.02 | 2.34 | 20.03% | 11.96 | 14.02 | 1476278 | 198765 | 23.97% |
| 2025-05-14 | 11.64 | 11.68 | 0.00 | 0.00% | 11.53 | 11.71 | 129338 | 15022 | 2.10% |
| 2025-05-13 | 11.72 | 11.68 | 0.03 | 0.26% | 11.62 | 11.84 | 121055 | 14164 | 1.97% |
| 2025-05-12 | 11.66 | 11.65 | 0.12 | 1.04% | 11.58 | 11.74 | 152660 | 17808 | 2.48% |
| 2025-05-09 | 11.67 | 11.53 | -0.17 | -1.45% | 11.48 | 11.71 | 145174 | 16770 | 2.36% |
| 2025-05-08 | 11.63 | 11.70 | 0.05 | 0.43% | 11.58 | 11.76 | 134430 | 15725 | 2.18% |
| 2025-05-07 | 11.82 | 11.65 | -0.05 | -0.43% | 11.56 | 11.94 | 177375 | 20783 | 2.88% |
| 2025-05-06 | 11.65 | 11.70 | 0.11 | 0.95% | 11.65 | 11.75 | 143173 | 16756 | 2.32% |
| 2025-04-30 | 11.66 | 11.59 | -0.11 | -0.94% | 11.56 | 11.73 | 144872 | 16851 | 2.35% |
| 2025-04-29 | 11.51 | 11.70 | -0.36 | -2.99% | 11.43 | 11.75 | 291009 | 33660 | 4.72% |
| 2025-04-28 | 12.16 | 12.06 | -0.19 | -1.55% | 11.98 | 12.16 | 116533 | 14054 | 1.89% |
| 2025-04-25 | 12.49 | 12.25 | -0.04 | -0.33% | 12.21 | 12.56 | 180521 | 22297 | 2.93% |
| 2025-04-24 | 12.29 | 12.29 | 0.00 | 0.00% | 12.20 | 12.58 | 193416 | 23941 | 3.14% |