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 | 12.17 | 12.24 | 0.11 | 0.91% | 12.13 | 12.26 | 26945 | 3290 | 2.78% |
| 2025-07-31 | 12.30 | 12.13 | -0.17 | -1.38% | 12.07 | 12.33 | 35670 | 4351 | 3.68% |
| 2025-07-30 | 12.35 | 12.30 | -0.08 | -0.65% | 12.13 | 12.50 | 39174 | 4829 | 4.04% |
| 2025-07-29 | 12.36 | 12.38 | -0.02 | -0.16% | 12.25 | 12.45 | 39793 | 4905 | 4.10% |
| 2025-07-28 | 12.43 | 12.40 | -0.03 | -0.24% | 12.35 | 12.48 | 35901 | 4454 | 3.70% |
| 2025-07-25 | 12.39 | 12.43 | 0.04 | 0.32% | 12.34 | 12.43 | 35310 | 4375 | 3.64% |
| 2025-07-24 | 12.40 | 12.39 | -0.03 | -0.24% | 12.34 | 12.52 | 62975 | 7810 | 6.49% |
| 2025-07-23 | 12.31 | 12.42 | 0.07 | 0.57% | 12.27 | 12.43 | 49289 | 6098 | 5.08% |
| 2025-07-22 | 12.39 | 12.35 | -0.02 | -0.16% | 12.19 | 12.45 | 53531 | 6591 | 5.52% |
| 2025-07-21 | 12.26 | 12.37 | 0.04 | 0.32% | 12.21 | 12.43 | 53355 | 6591 | 5.50% |
| 2025-07-18 | 12.40 | 12.33 | -0.02 | -0.16% | 12.28 | 12.45 | 43337 | 5351 | 4.47% |
| 2025-07-17 | 12.31 | 12.35 | 0.01 | 0.08% | 12.21 | 12.36 | 41210 | 5071 | 4.25% |
| 2025-07-16 | 12.22 | 12.34 | 0.09 | 0.73% | 12.19 | 12.54 | 56326 | 6960 | 5.81% |
| 2025-07-15 | 12.36 | 12.25 | -0.23 | -1.84% | 12.09 | 12.44 | 98606 | 12064 | 10.16% |
| 2025-07-14 | 12.60 | 12.48 | 0.14 | 1.13% | 12.43 | 12.78 | 129856 | 16347 | 13.39% |
| 2025-07-11 | 12.64 | 12.34 | -0.21 | -1.67% | 12.30 | 12.80 | 115186 | 14334 | 11.87% |
| 2025-07-10 | 12.80 | 12.55 | -0.25 | -1.95% | 12.22 | 12.90 | 153604 | 19183 | 15.83% |
| 2025-07-09 | 13.01 | 12.80 | -0.54 | -4.05% | 12.78 | 13.33 | 216602 | 28111 | 22.33% |
| 2025-07-08 | 13.17 | 13.34 | 0.64 | 5.04% | 12.74 | 13.55 | 320570 | 41968 | 33.05% |
| 2025-07-07 | 13.00 | 12.70 | 0.89 | 7.54% | 12.45 | 13.88 | 268958 | 34687 | 27.73% |
| 2025-07-04 | 11.92 | 11.81 | -0.14 | -1.17% | 11.79 | 11.99 | 31247 | 3701 | 3.22% |
| 2025-07-03 | 11.88 | 11.95 | 0.07 | 0.59% | 11.83 | 11.97 | 26563 | 3169 | 2.74% |
| 2025-07-02 | 11.92 | 11.88 | -0.04 | -0.34% | 11.80 | 12.00 | 33494 | 3971 | 3.45% |
| 2025-07-01 | 12.02 | 11.92 | -0.02 | -0.17% | 11.80 | 12.09 | 37096 | 4426 | 3.82% |
| 2025-06-30 | 11.91 | 11.94 | 0.03 | 0.25% | 11.83 | 11.98 | 34134 | 4071 | 3.52% |
| 2025-06-27 | 11.84 | 11.91 | 0.10 | 0.85% | 11.75 | 11.97 | 41159 | 4882 | 4.24% |
| 2025-06-26 | 11.82 | 11.91 | 0.09 | 0.76% | 11.75 | 12.12 | 42547 | 5078 | 4.39% |
| 2025-06-25 | 11.96 | 11.82 | -0.08 | -0.67% | 11.69 | 11.98 | 40765 | 4811 | 4.20% |
| 2025-06-24 | 11.93 | 11.90 | 0.18 | 1.54% | 11.73 | 11.98 | 36343 | 4316 | 3.75% |
| 2025-06-23 | 11.50 | 11.72 | 0.08 | 0.69% | 11.50 | 11.81 | 24008 | 2811 | 2.47% |
| 2025-06-20 | 11.69 | 11.64 | -0.05 | -0.43% | 11.58 | 11.89 | 29521 | 3462 | 3.04% |
| 2025-06-19 | 12.01 | 11.69 | -0.34 | -2.83% | 11.64 | 12.04 | 57205 | 6731 | 5.71% |
| 2025-06-18 | 12.24 | 12.03 | -0.14 | -1.15% | 11.93 | 12.28 | 59561 | 7167 | 5.94% |
| 2025-06-17 | 12.64 | 12.17 | -0.11 | -0.90% | 12.06 | 13.00 | 97663 | 12154 | 9.74% |
| 2025-06-16 | 12.16 | 12.28 | -0.01 | -0.08% | 12.08 | 12.60 | 62329 | 7675 | 6.22% |
| 2025-06-13 | 12.53 | 12.29 | -0.25 | -1.99% | 12.15 | 12.59 | 93102 | 11492 | 9.29% |
| 2025-06-12 | 12.10 | 12.54 | 0.27 | 2.20% | 11.95 | 12.89 | 161604 | 20135 | 16.12% |
| 2025-06-11 | 12.09 | 12.27 | 0.23 | 1.91% | 11.99 | 12.79 | 135842 | 16914 | 13.55% |
| 2025-06-10 | 12.01 | 12.04 | 0.03 | 0.25% | 11.90 | 12.18 | 66066 | 7966 | 6.59% |
| 2025-06-09 | 11.98 | 12.01 | 0.02 | 0.17% | 11.93 | 12.14 | 44038 | 5290 | 4.39% |
| 2025-06-06 | 12.08 | 11.99 | -0.10 | -0.83% | 11.93 | 12.15 | 32918 | 3950 | 3.28% |
| 2025-06-05 | 12.01 | 12.09 | 0.18 | 1.51% | 11.88 | 12.19 | 61552 | 7407 | 6.14% |
| 2025-06-04 | 11.70 | 11.91 | 0.21 | 1.79% | 11.67 | 12.13 | 73657 | 8748 | 7.35% |
| 2025-06-03 | 11.24 | 11.70 | 0.41 | 3.63% | 11.19 | 11.80 | 81653 | 9467 | 8.14% |
| 2025-05-30 | 11.49 | 11.29 | -0.20 | -1.74% | 11.17 | 11.51 | 41184 | 4649 | 4.11% |
| 2025-05-29 | 11.33 | 11.49 | 0.14 | 1.23% | 11.21 | 11.49 | 45953 | 5243 | 4.58% |
| 2025-05-28 | 11.40 | 11.35 | -0.15 | -1.30% | 11.27 | 11.63 | 49773 | 5678 | 4.96% |
| 2025-05-27 | 11.15 | 11.50 | 0.31 | 2.77% | 11.15 | 11.66 | 86074 | 9882 | 8.59% |
| 2025-05-26 | 11.09 | 11.19 | 0.03 | 0.27% | 11.03 | 11.30 | 34908 | 3896 | 3.48% |
| 2025-05-23 | 11.06 | 11.16 | 0.08 | 0.72% | 11.01 | 11.50 | 51457 | 5806 | 5.13% |
| 2025-05-22 | 11.23 | 11.08 | -0.20 | -1.77% | 11.07 | 11.38 | 26800 | 2996 | 2.67% |
| 2025-05-21 | 11.40 | 11.28 | -0.12 | -1.05% | 11.21 | 11.40 | 26530 | 2995 | 2.65% |
| 2025-05-20 | 11.27 | 11.40 | 0.11 | 0.97% | 11.23 | 11.43 | 35379 | 4024 | 3.53% |
| 2025-05-19 | 11.10 | 11.29 | 0.20 | 1.80% | 10.99 | 11.30 | 34148 | 3823 | 3.41% |
| 2025-05-16 | 11.05 | 11.09 | 0.00 | 0.00% | 11.00 | 11.20 | 24843 | 2763 | 2.48% |
| 2025-05-15 | 11.06 | 11.09 | 0.03 | 0.27% | 10.96 | 11.19 | 33647 | 3734 | 3.36% |
| 2025-05-14 | 11.05 | 11.06 | -0.03 | -0.27% | 10.95 | 11.14 | 25545 | 2817 | 2.55% |
| 2025-05-13 | 11.25 | 11.09 | -0.11 | -0.98% | 11.05 | 11.30 | 33626 | 3746 | 3.35% |
| 2025-05-12 | 11.17 | 11.20 | 0.06 | 0.54% | 11.11 | 11.25 | 29098 | 3252 | 2.90% |
| 2025-05-09 | 11.25 | 11.14 | -0.08 | -0.71% | 11.07 | 11.30 | 35879 | 4006 | 3.58% |
| 2025-05-08 | 11.15 | 11.22 | 0.04 | 0.36% | 11.14 | 11.29 | 45831 | 5141 | 4.57% |
| 2025-05-07 | 11.16 | 11.18 | 0.08 | 0.72% | 11.09 | 11.29 | 46159 | 5154 | 4.60% |
| 2025-05-06 | 10.88 | 11.10 | 0.24 | 2.21% | 10.84 | 11.12 | 41952 | 4624 | 4.18% |
| 2025-04-30 | 10.97 | 10.86 | -0.02 | -0.18% | 10.83 | 11.09 | 39189 | 4288 | 3.91% |
| 2025-04-29 | 10.51 | 10.88 | 0.29 | 2.74% | 10.51 | 11.04 | 54647 | 5931 | 5.45% |
| 2025-04-28 | 11.17 | 10.59 | -0.83 | -7.27% | 10.56 | 11.20 | 79795 | 8585 | 7.96% |
| 2025-04-25 | 11.79 | 11.42 | -0.42 | -3.55% | 11.40 | 11.85 | 100340 | 11574 | 10.01% |
| 2025-04-24 | 11.38 | 11.84 | 0.40 | 3.50% | 11.38 | 12.20 | 148155 | 17470 | 14.78% |