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 | 11.90 | 12.04 | 0.06 | 0.50% | 11.90 | 12.04 | 57636 | 6907 | 0.74% |
| 2025-07-31 | 12.17 | 11.98 | -0.19 | -1.56% | 11.96 | 12.18 | 111539 | 13444 | 1.43% |
| 2025-07-30 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.32 | 111552 | 13627 | 1.43% |
| 2025-07-29 | 12.40 | 12.37 | -0.03 | -0.24% | 12.23 | 12.43 | 106280 | 13077 | 1.36% |
| 2025-07-28 | 12.24 | 12.40 | 0.16 | 1.31% | 12.17 | 12.45 | 167173 | 20645 | 2.14% |
| 2025-07-25 | 12.24 | 12.24 | 0.04 | 0.33% | 12.18 | 12.57 | 211025 | 26039 | 2.70% |
| 2025-07-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.03 | 12.22 | 90890 | 11032 | 1.16% |
| 2025-07-23 | 12.32 | 12.11 | -0.17 | -1.38% | 12.10 | 12.35 | 105075 | 12814 | 1.35% |
| 2025-07-22 | 12.21 | 12.28 | 0.01 | 0.08% | 12.11 | 12.28 | 137381 | 16732 | 1.76% |
| 2025-07-21 | 12.13 | 12.27 | 0.19 | 1.57% | 12.08 | 12.44 | 193758 | 23799 | 2.48% |
| 2025-07-18 | 12.06 | 12.08 | 0.01 | 0.08% | 12.01 | 12.11 | 74609 | 8988 | 0.96% |
| 2025-07-17 | 12.02 | 12.07 | 0.04 | 0.33% | 11.96 | 12.15 | 83966 | 10128 | 1.08% |
| 2025-07-16 | 11.91 | 12.03 | 0.04 | 0.33% | 11.91 | 12.08 | 78684 | 9463 | 1.01% |
| 2025-07-15 | 12.05 | 11.99 | -0.08 | -0.66% | 11.84 | 12.09 | 113582 | 13566 | 1.45% |
| 2025-07-14 | 12.07 | 12.07 | -0.07 | -0.58% | 12.03 | 12.11 | 67896 | 8191 | 0.87% |
| 2025-07-11 | 12.07 | 12.14 | 0.07 | 0.58% | 11.99 | 12.14 | 97088 | 11725 | 1.24% |
| 2025-07-10 | 12.09 | 12.07 | -0.02 | -0.17% | 11.98 | 12.21 | 95935 | 11567 | 1.23% |
| 2025-07-09 | 12.22 | 12.09 | -0.10 | -0.82% | 12.06 | 12.27 | 117292 | 14272 | 1.50% |
| 2025-07-08 | 12.20 | 12.19 | 0.00 | 0.00% | 12.09 | 12.26 | 125765 | 15304 | 1.61% |
| 2025-07-07 | 11.99 | 12.19 | 0.29 | 2.44% | 11.91 | 12.24 | 200929 | 24384 | 2.57% |
| 2025-07-04 | 11.94 | 11.90 | -0.04 | -0.34% | 11.87 | 11.99 | 83856 | 9996 | 1.07% |
| 2025-07-03 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.03 | 99612 | 11881 | 1.28% |
| 2025-07-02 | 12.18 | 12.02 | -0.13 | -1.07% | 11.98 | 12.18 | 102342 | 12313 | 1.31% |
| 2025-07-01 | 12.06 | 12.15 | 0.09 | 0.75% | 12.00 | 12.25 | 130840 | 15892 | 1.68% |
| 2025-06-30 | 12.05 | 12.06 | 0.01 | 0.08% | 11.90 | 12.08 | 110465 | 13255 | 1.41% |
| 2025-06-27 | 12.03 | 12.05 | 0.07 | 0.58% | 11.99 | 12.12 | 83448 | 10050 | 1.07% |
| 2025-06-26 | 12.16 | 11.98 | -0.13 | -1.07% | 11.96 | 12.21 | 124747 | 15054 | 1.60% |
| 2025-06-25 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.14 | 121827 | 14699 | 1.56% |
| 2025-06-24 | 11.96 | 12.01 | 0.06 | 0.50% | 11.88 | 12.03 | 120322 | 14406 | 1.54% |
| 2025-06-23 | 12.00 | 11.95 | -0.26 | -2.13% | 11.70 | 12.00 | 135376 | 16053 | 1.73% |
| 2025-06-20 | 12.15 | 12.21 | 0.06 | 0.49% | 12.06 | 12.24 | 73874 | 8996 | 0.95% |
| 2025-06-19 | 12.34 | 12.15 | -0.21 | -1.70% | 12.13 | 12.35 | 102781 | 12543 | 1.32% |
| 2025-06-18 | 12.58 | 12.36 | -0.19 | -1.51% | 12.30 | 12.59 | 124014 | 15400 | 1.59% |
| 2025-06-17 | 12.48 | 12.55 | 0.25 | 2.03% | 12.39 | 12.65 | 184968 | 23206 | 2.37% |
| 2025-06-16 | 12.36 | 12.30 | -0.15 | -1.20% | 12.23 | 12.38 | 115890 | 14255 | 1.48% |
| 2025-06-13 | 12.37 | 12.45 | 0.05 | 0.40% | 12.11 | 12.55 | 189865 | 23372 | 2.43% |
| 2025-06-12 | 12.50 | 12.40 | -0.03 | -0.24% | 12.36 | 12.54 | 88300 | 10989 | 1.13% |
| 2025-06-11 | 12.50 | 12.43 | -0.11 | -0.88% | 12.35 | 12.51 | 107790 | 13385 | 1.38% |
| 2025-06-10 | 12.64 | 12.54 | 0.09 | 0.72% | 12.47 | 12.80 | 235540 | 29706 | 3.02% |
| 2025-06-09 | 12.39 | 12.45 | 0.00 | 0.00% | 12.34 | 12.52 | 120375 | 14974 | 1.54% |
| 2025-06-06 | 12.28 | 12.45 | 0.17 | 1.38% | 12.22 | 12.61 | 181664 | 22595 | 2.33% |
| 2025-06-05 | 12.26 | 12.28 | 0.02 | 0.16% | 12.20 | 12.32 | 87976 | 10785 | 1.13% |
| 2025-06-04 | 12.30 | 12.26 | -0.04 | -0.33% | 12.19 | 12.33 | 82625 | 10131 | 1.06% |
| 2025-06-03 | 12.10 | 12.30 | 0.08 | 0.65% | 12.03 | 12.35 | 109992 | 13413 | 1.41% |
| 2025-05-30 | 12.53 | 12.22 | -0.14 | -1.13% | 12.21 | 12.59 | 125088 | 15405 | 1.60% |
| 2025-05-29 | 12.28 | 12.36 | 0.06 | 0.49% | 12.21 | 12.43 | 108706 | 13412 | 1.39% |
| 2025-05-28 | 12.35 | 12.30 | -0.09 | -0.73% | 12.28 | 12.51 | 101714 | 12589 | 1.30% |
| 2025-05-27 | 12.50 | 12.39 | -0.17 | -1.35% | 12.32 | 12.56 | 110874 | 13722 | 1.42% |
| 2025-05-26 | 12.50 | 12.56 | 0.06 | 0.48% | 12.39 | 12.61 | 148860 | 18652 | 1.91% |
| 2025-05-23 | 12.47 | 12.50 | 0.03 | 0.24% | 12.30 | 12.60 | 162783 | 20259 | 2.08% |
| 2025-05-22 | 12.76 | 12.47 | -0.35 | -2.73% | 12.46 | 12.77 | 196387 | 24729 | 2.52% |
| 2025-05-21 | 13.11 | 12.82 | -0.27 | -2.06% | 12.82 | 13.12 | 203973 | 26321 | 2.61% |
| 2025-05-20 | 13.00 | 13.09 | 0.02 | 0.15% | 12.80 | 13.15 | 277188 | 35861 | 3.55% |
| 2025-05-19 | 13.46 | 13.07 | 0.33 | 2.59% | 13.04 | 13.71 | 405919 | 53646 | 5.20% |
| 2025-05-16 | 13.00 | 12.74 | -0.41 | -3.12% | 12.70 | 13.15 | 334403 | 42936 | 4.28% |
| 2025-05-15 | 12.90 | 13.15 | 0.38 | 2.98% | 12.78 | 13.78 | 580613 | 77187 | 7.44% |
| 2025-05-14 | 12.68 | 12.77 | -0.08 | -0.62% | 12.51 | 13.13 | 414789 | 52846 | 5.31% |
| 2025-05-13 | 12.15 | 12.85 | 0.71 | 5.85% | 12.05 | 13.35 | 601053 | 76087 | 7.70% |
| 2025-05-12 | 12.19 | 12.14 | 0.02 | 0.17% | 12.07 | 12.20 | 137947 | 16729 | 1.77% |
| 2025-05-09 | 12.25 | 12.12 | -0.18 | -1.46% | 12.02 | 12.32 | 165607 | 20034 | 2.12% |
| 2025-05-08 | 12.29 | 12.30 | 0.01 | 0.08% | 12.16 | 12.35 | 149563 | 18390 | 1.92% |
| 2025-05-07 | 12.55 | 12.29 | -0.15 | -1.21% | 12.20 | 12.65 | 236168 | 29222 | 3.02% |
| 2025-05-06 | 12.24 | 12.44 | 0.30 | 2.47% | 12.19 | 12.45 | 211953 | 26200 | 2.71% |
| 2025-04-30 | 12.09 | 12.14 | 0.05 | 0.41% | 12.09 | 12.29 | 168110 | 20488 | 2.15% |
| 2025-04-29 | 12.33 | 12.09 | -0.24 | -1.95% | 11.95 | 12.41 | 247203 | 30130 | 3.17% |
| 2025-04-28 | 12.71 | 12.33 | -0.50 | -3.90% | 12.31 | 12.82 | 279529 | 34809 | 3.58% |
| 2025-04-25 | 12.70 | 12.83 | -0.02 | -0.16% | 12.41 | 13.03 | 390138 | 49846 | 5.00% |
| 2025-04-24 | 12.44 | 12.85 | 0.56 | 4.56% | 12.27 | 13.25 | 550747 | 70587 | 7.05% |