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 | 11.66 | 12.01 | 0.35 | 3.00% | 11.65 | 12.37 | 608895 | 74099 | 5.06% |
| 2025-07-31 | 11.73 | 11.66 | -0.10 | -0.85% | 11.61 | 11.97 | 218460 | 25729 | 1.81% |
| 2025-07-30 | 12.08 | 11.76 | -0.30 | -2.49% | 11.66 | 12.08 | 262034 | 31010 | 2.18% |
| 2025-07-29 | 12.08 | 12.06 | -0.02 | -0.17% | 11.83 | 12.13 | 255556 | 30568 | 2.12% |
| 2025-07-28 | 12.09 | 12.08 | 0.01 | 0.08% | 12.03 | 12.16 | 188196 | 22742 | 1.56% |
| 2025-07-25 | 12.33 | 12.07 | -0.18 | -1.47% | 12.00 | 12.33 | 253809 | 30642 | 2.11% |
| 2025-07-24 | 11.98 | 12.25 | 0.30 | 2.51% | 11.88 | 12.52 | 451854 | 55591 | 3.75% |
| 2025-07-23 | 12.01 | 11.95 | -0.05 | -0.42% | 11.91 | 12.28 | 238616 | 28766 | 1.98% |
| 2025-07-22 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.13 | 198835 | 23886 | 1.65% |
| 2025-07-21 | 12.12 | 12.05 | -0.03 | -0.25% | 12.00 | 12.35 | 293569 | 35577 | 2.44% |
| 2025-07-18 | 12.30 | 12.08 | -0.18 | -1.47% | 12.02 | 12.35 | 191637 | 23203 | 1.59% |
| 2025-07-17 | 11.97 | 12.26 | 0.30 | 2.51% | 11.80 | 12.42 | 396549 | 48037 | 3.29% |
| 2025-07-16 | 11.65 | 11.96 | 0.33 | 2.84% | 11.58 | 12.10 | 378812 | 45178 | 3.15% |
| 2025-07-15 | 11.68 | 11.63 | 0.02 | 0.17% | 11.44 | 11.74 | 174055 | 20151 | 1.45% |
| 2025-07-14 | 11.51 | 11.61 | 0.08 | 0.69% | 11.44 | 11.85 | 219220 | 25591 | 1.82% |
| 2025-07-11 | 11.40 | 11.53 | 0.13 | 1.14% | 11.36 | 11.63 | 133532 | 15366 | 1.11% |
| 2025-07-10 | 11.51 | 11.40 | -0.24 | -2.06% | 11.32 | 11.60 | 180238 | 20603 | 1.50% |
| 2025-07-09 | 11.74 | 11.64 | -0.08 | -0.68% | 11.60 | 11.84 | 199958 | 23436 | 1.66% |
| 2025-07-08 | 11.29 | 11.72 | 0.40 | 3.53% | 11.22 | 11.76 | 248066 | 28641 | 2.06% |
| 2025-07-07 | 11.39 | 11.32 | -0.06 | -0.53% | 11.21 | 11.40 | 132458 | 14968 | 1.10% |
| 2025-07-04 | 11.66 | 11.38 | -0.28 | -2.40% | 11.28 | 11.66 | 264591 | 30188 | 2.20% |
| 2025-07-03 | 11.58 | 11.66 | 0.04 | 0.34% | 11.53 | 11.88 | 143425 | 16809 | 1.19% |
| 2025-07-02 | 12.00 | 11.62 | -0.37 | -3.09% | 11.56 | 12.00 | 212575 | 24841 | 1.77% |
| 2025-07-01 | 12.23 | 11.99 | -0.18 | -1.48% | 11.86 | 12.23 | 271929 | 32575 | 2.26% |
| 2025-06-30 | 11.90 | 12.17 | 0.33 | 2.79% | 11.77 | 12.26 | 307257 | 37118 | 2.55% |
| 2025-06-27 | 12.08 | 11.84 | 0.01 | 0.08% | 11.80 | 12.27 | 330402 | 39533 | 2.74% |
| 2025-06-26 | 12.13 | 11.83 | -0.18 | -1.50% | 11.80 | 12.18 | 334191 | 40021 | 2.78% |
| 2025-06-25 | 11.55 | 12.01 | 0.46 | 3.98% | 11.50 | 12.09 | 384046 | 45553 | 3.19% |
| 2025-06-24 | 11.15 | 11.55 | 0.43 | 3.87% | 11.15 | 11.55 | 368356 | 41826 | 3.06% |
| 2025-06-23 | 10.63 | 11.12 | 0.27 | 2.49% | 10.63 | 11.14 | 210171 | 22894 | 1.75% |
| 2025-06-20 | 14.87 | 14.41 | -0.53 | -3.55% | 14.37 | 14.87 | 189904 | 27483 | 2.05% |
| 2025-06-19 | 15.08 | 14.94 | -0.14 | -0.93% | 14.83 | 15.37 | 239103 | 36198 | 2.58% |
| 2025-06-18 | 15.00 | 15.08 | 0.15 | 1.00% | 14.73 | 15.38 | 257876 | 38759 | 2.78% |
| 2025-06-17 | 14.55 | 14.93 | 0.53 | 3.68% | 14.48 | 14.99 | 246633 | 36565 | 2.66% |
| 2025-06-16 | 14.40 | 14.40 | 0.05 | 0.35% | 14.21 | 14.51 | 111634 | 16069 | 1.21% |
| 2025-06-13 | 14.67 | 14.35 | -0.46 | -3.11% | 14.32 | 14.80 | 152867 | 22114 | 1.65% |
| 2025-06-12 | 14.65 | 14.81 | 0.06 | 0.41% | 14.51 | 14.86 | 109749 | 16164 | 1.18% |
| 2025-06-11 | 14.69 | 14.75 | 0.16 | 1.10% | 14.62 | 14.88 | 137618 | 20357 | 1.49% |
| 2025-06-10 | 15.03 | 14.59 | -0.46 | -3.06% | 14.42 | 15.14 | 226761 | 33292 | 2.45% |
| 2025-06-09 | 15.00 | 15.05 | 0.05 | 0.33% | 14.91 | 15.45 | 179049 | 27172 | 1.93% |
| 2025-06-06 | 15.20 | 15.00 | -0.28 | -1.83% | 14.78 | 15.25 | 219822 | 32801 | 2.37% |
| 2025-06-05 | 15.14 | 15.28 | 0.17 | 1.13% | 14.89 | 15.46 | 200429 | 30538 | 2.16% |
| 2025-06-04 | 15.23 | 15.11 | -0.12 | -0.79% | 15.02 | 15.47 | 179942 | 27395 | 1.94% |
| 2025-06-03 | 15.25 | 15.23 | -0.12 | -0.78% | 15.11 | 15.46 | 158693 | 24270 | 1.71% |
| 2025-05-30 | 15.95 | 15.35 | -0.64 | -4.00% | 15.26 | 15.98 | 242846 | 37601 | 2.62% |
| 2025-05-29 | 16.28 | 15.99 | -0.32 | -1.96% | 15.95 | 16.37 | 261487 | 42242 | 2.82% |
| 2025-05-28 | 16.68 | 16.31 | -0.37 | -2.22% | 16.31 | 16.79 | 252579 | 41638 | 2.73% |
| 2025-05-27 | 16.09 | 16.68 | 0.58 | 3.60% | 15.60 | 16.79 | 413466 | 67308 | 4.47% |
| 2025-05-26 | 15.91 | 16.10 | 0.17 | 1.07% | 15.57 | 16.10 | 200735 | 31851 | 2.17% |
| 2025-05-23 | 15.66 | 15.93 | 0.19 | 1.21% | 15.60 | 16.30 | 311425 | 49711 | 3.36% |
| 2025-05-22 | 15.82 | 15.74 | -0.16 | -1.01% | 15.60 | 16.21 | 192992 | 30718 | 2.08% |
| 2025-05-21 | 15.76 | 15.90 | 0.02 | 0.13% | 15.55 | 16.24 | 242683 | 38462 | 2.62% |
| 2025-05-20 | 15.81 | 15.88 | 0.33 | 2.12% | 15.51 | 16.04 | 269957 | 42635 | 2.92% |
| 2025-05-19 | 15.90 | 15.55 | -0.40 | -2.51% | 15.10 | 15.99 | 285862 | 44160 | 3.09% |
| 2025-05-16 | 15.56 | 15.95 | 0.39 | 2.51% | 15.56 | 16.24 | 327810 | 52360 | 3.54% |
| 2025-05-15 | 16.20 | 15.56 | -0.79 | -4.83% | 15.46 | 16.20 | 338970 | 53073 | 3.66% |
| 2025-05-14 | 16.75 | 16.35 | -0.36 | -2.15% | 16.27 | 16.85 | 261240 | 43098 | 2.82% |
| 2025-05-13 | 17.20 | 16.71 | -0.42 | -2.45% | 16.50 | 17.40 | 278456 | 46872 | 3.01% |
| 2025-05-12 | 17.08 | 17.13 | 0.32 | 1.90% | 16.93 | 17.40 | 223311 | 38205 | 2.41% |
| 2025-05-09 | 17.51 | 16.81 | -0.70 | -4.00% | 16.70 | 17.62 | 279947 | 47599 | 3.02% |
| 2025-05-08 | 17.70 | 17.51 | -0.14 | -0.79% | 17.30 | 18.16 | 309271 | 54482 | 3.34% |
| 2025-05-07 | 18.12 | 17.65 | -0.46 | -2.54% | 17.20 | 18.29 | 425509 | 74971 | 4.60% |
| 2025-05-06 | 17.39 | 18.11 | 0.60 | 3.43% | 17.39 | 18.24 | 291574 | 52101 | 3.15% |
| 2025-04-30 | 16.90 | 17.51 | 0.61 | 3.61% | 16.60 | 17.73 | 361365 | 62081 | 3.90% |
| 2025-04-29 | 16.30 | 16.90 | 0.78 | 4.84% | 15.81 | 17.20 | 321974 | 53891 | 3.48% |
| 2025-04-28 | 15.90 | 16.12 | 0.20 | 1.26% | 15.77 | 16.85 | 268336 | 43834 | 2.90% |
| 2025-04-25 | 16.13 | 15.92 | -0.21 | -1.30% | 15.82 | 16.32 | 188618 | 30265 | 2.04% |
| 2025-04-24 | 16.31 | 16.13 | -0.18 | -1.10% | 15.96 | 16.51 | 211565 | 34317 | 2.28% |