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 | 12.41 | 12.24 | -0.24 | -1.92% | 12.03 | 12.54 | 66923 | 8179 | 4.40% |
| 2025-07-31 | 12.51 | 12.48 | -0.10 | -0.79% | 12.31 | 12.58 | 38264 | 4768 | 2.51% |
| 2025-07-30 | 12.35 | 12.58 | 0.19 | 1.53% | 12.25 | 12.59 | 48719 | 6053 | 3.20% |
| 2025-07-29 | 12.49 | 12.39 | -0.06 | -0.48% | 12.31 | 12.53 | 29185 | 3612 | 1.92% |
| 2025-07-28 | 12.80 | 12.45 | -0.35 | -2.73% | 12.43 | 12.80 | 50696 | 6343 | 3.33% |
| 2025-07-25 | 12.34 | 12.80 | 0.45 | 3.64% | 12.27 | 13.00 | 82396 | 10424 | 5.41% |
| 2025-07-24 | 12.29 | 12.35 | 0.04 | 0.32% | 12.25 | 12.48 | 35473 | 4393 | 2.33% |
| 2025-07-23 | 12.28 | 12.31 | 0.02 | 0.16% | 12.17 | 12.38 | 38923 | 4784 | 2.56% |
| 2025-07-22 | 12.34 | 12.29 | -0.01 | -0.08% | 12.10 | 12.36 | 46879 | 5724 | 3.08% |
| 2025-07-21 | 12.30 | 12.30 | -0.05 | -0.40% | 12.23 | 12.39 | 38301 | 4709 | 2.52% |
| 2025-07-18 | 12.52 | 12.35 | -0.19 | -1.52% | 12.19 | 12.55 | 47368 | 5823 | 3.11% |
| 2025-07-17 | 12.40 | 12.54 | 0.13 | 1.05% | 12.29 | 12.60 | 61645 | 7691 | 4.05% |
| 2025-07-16 | 12.03 | 12.41 | 0.40 | 3.33% | 12.03 | 12.51 | 83170 | 10290 | 5.46% |
| 2025-07-15 | 12.27 | 12.01 | -0.26 | -2.12% | 11.83 | 12.32 | 38820 | 4660 | 2.55% |
| 2025-07-14 | 12.16 | 12.28 | 0.12 | 0.99% | 12.11 | 12.52 | 38760 | 4768 | 2.55% |
| 2025-07-11 | 12.05 | 12.16 | 0.08 | 0.66% | 11.99 | 12.25 | 45714 | 5550 | 3.00% |
| 2025-07-10 | 11.98 | 12.08 | 0.11 | 0.92% | 11.93 | 12.11 | 26812 | 3225 | 1.76% |
| 2025-07-09 | 12.12 | 11.97 | -0.08 | -0.66% | 11.91 | 12.12 | 26749 | 3204 | 1.76% |
| 2025-07-08 | 12.20 | 12.05 | -0.03 | -0.25% | 12.02 | 12.20 | 24310 | 2935 | 1.60% |
| 2025-07-07 | 11.93 | 12.08 | 0.00 | 0.00% | 11.88 | 12.18 | 25465 | 3075 | 1.67% |
| 2025-07-04 | 12.24 | 12.08 | -0.07 | -0.58% | 11.96 | 12.30 | 34789 | 4208 | 2.29% |
| 2025-07-03 | 12.17 | 12.15 | 0.06 | 0.50% | 12.07 | 12.22 | 17735 | 2156 | 1.17% |
| 2025-07-02 | 12.20 | 12.09 | -0.14 | -1.14% | 12.07 | 12.25 | 21617 | 2624 | 1.42% |
| 2025-07-01 | 12.28 | 12.23 | 0.03 | 0.25% | 12.14 | 12.37 | 32541 | 3980 | 2.14% |
| 2025-06-30 | 12.11 | 12.20 | 0.01 | 0.08% | 12.10 | 12.32 | 34439 | 4198 | 2.26% |
| 2025-06-27 | 12.29 | 12.19 | -0.01 | -0.08% | 12.13 | 12.36 | 39001 | 4766 | 2.56% |
| 2025-06-26 | 12.15 | 12.20 | 0.04 | 0.33% | 12.09 | 12.53 | 47804 | 5857 | 3.14% |
| 2025-06-25 | 12.09 | 12.16 | 0.08 | 0.66% | 11.97 | 12.24 | 38070 | 4595 | 2.50% |
| 2025-06-24 | 12.00 | 12.08 | 0.26 | 2.20% | 11.82 | 12.20 | 46491 | 5617 | 3.05% |
| 2025-06-23 | 11.27 | 11.82 | 0.35 | 3.05% | 11.20 | 11.87 | 40964 | 4775 | 2.69% |
| 2025-06-20 | 11.64 | 11.47 | 0.03 | 0.26% | 11.46 | 11.99 | 58691 | 6880 | 3.86% |
| 2025-06-19 | 11.57 | 11.44 | -0.14 | -1.21% | 11.39 | 11.70 | 30784 | 3550 | 2.02% |
| 2025-06-18 | 11.81 | 11.58 | -0.23 | -1.95% | 11.50 | 11.81 | 30459 | 3536 | 2.00% |
| 2025-06-17 | 11.96 | 11.81 | -0.15 | -1.25% | 11.72 | 12.05 | 33183 | 3920 | 2.18% |
| 2025-06-16 | 11.99 | 11.96 | -0.08 | -0.66% | 11.91 | 12.13 | 30983 | 3717 | 2.04% |
| 2025-06-13 | 12.40 | 12.04 | -0.37 | -2.98% | 11.84 | 12.40 | 54602 | 6571 | 3.59% |
| 2025-06-12 | 12.47 | 12.41 | -0.05 | -0.40% | 12.25 | 12.51 | 38699 | 4783 | 2.54% |
| 2025-06-11 | 12.50 | 12.46 | 0.03 | 0.24% | 12.38 | 12.69 | 57122 | 7153 | 3.75% |
| 2025-06-10 | 12.10 | 12.43 | 0.35 | 2.90% | 12.10 | 13.25 | 103924 | 13046 | 6.83% |
| 2025-06-09 | 11.91 | 12.08 | 0.13 | 1.09% | 11.91 | 12.09 | 27761 | 3335 | 1.82% |
| 2025-06-06 | 11.87 | 11.95 | 0.06 | 0.50% | 11.70 | 12.00 | 32253 | 3824 | 2.12% |
| 2025-06-05 | 11.88 | 11.89 | -0.04 | -0.34% | 11.79 | 11.98 | 34678 | 4122 | 2.28% |
| 2025-06-04 | 12.01 | 11.93 | -0.12 | -1.00% | 11.81 | 12.12 | 30139 | 3591 | 1.98% |
| 2025-06-03 | 12.00 | 12.05 | -0.07 | -0.58% | 12.00 | 12.31 | 39421 | 4789 | 2.59% |
| 2025-05-30 | 12.24 | 12.12 | -0.12 | -0.98% | 12.03 | 12.30 | 40947 | 4970 | 2.69% |
| 2025-05-29 | 11.99 | 12.24 | 0.27 | 2.26% | 11.88 | 12.44 | 48951 | 6000 | 3.22% |
| 2025-05-28 | 12.10 | 11.97 | -0.14 | -1.16% | 11.93 | 12.15 | 26439 | 3183 | 1.74% |
| 2025-05-27 | 11.91 | 12.11 | 0.21 | 1.76% | 11.83 | 12.12 | 38958 | 4681 | 2.56% |
| 2025-05-26 | 11.84 | 11.90 | 0.05 | 0.42% | 11.73 | 11.98 | 31691 | 3759 | 2.08% |
| 2025-05-23 | 11.94 | 11.85 | -0.18 | -1.50% | 11.76 | 12.15 | 44436 | 5295 | 2.92% |
| 2025-05-22 | 12.15 | 12.03 | -0.21 | -1.72% | 11.96 | 12.32 | 49877 | 6029 | 3.28% |
| 2025-05-21 | 12.46 | 12.24 | -0.14 | -1.13% | 12.18 | 12.55 | 59131 | 7275 | 3.88% |
| 2025-05-20 | 12.13 | 12.38 | 0.32 | 2.65% | 11.91 | 12.46 | 83528 | 10219 | 5.49% |
| 2025-05-19 | 11.96 | 12.06 | 0.35 | 2.99% | 11.81 | 12.30 | 71540 | 8613 | 4.70% |
| 2025-05-16 | 12.09 | 11.71 | -0.37 | -3.06% | 11.67 | 12.16 | 77355 | 9137 | 5.08% |
| 2025-05-15 | 12.15 | 12.08 | -0.02 | -0.17% | 12.01 | 12.50 | 98655 | 12102 | 6.48% |
| 2025-05-14 | 11.74 | 12.10 | 0.42 | 3.60% | 11.56 | 12.40 | 113721 | 13700 | 7.47% |
| 2025-05-13 | 11.99 | 11.68 | -0.12 | -1.02% | 11.66 | 12.08 | 46885 | 5539 | 3.08% |
| 2025-05-12 | 11.85 | 11.80 | 0.10 | 0.85% | 11.52 | 12.08 | 64777 | 7607 | 4.26% |
| 2025-05-09 | 11.81 | 11.70 | -0.11 | -0.93% | 11.66 | 12.02 | 43709 | 5164 | 2.87% |
| 2025-05-08 | 11.62 | 11.81 | 0.12 | 1.03% | 11.62 | 11.96 | 35350 | 4170 | 2.32% |
| 2025-05-07 | 11.70 | 11.69 | 0.16 | 1.39% | 11.51 | 11.84 | 50439 | 5901 | 3.31% |
| 2025-05-06 | 11.21 | 11.53 | 0.32 | 2.85% | 11.21 | 11.60 | 36495 | 4202 | 2.40% |
| 2025-04-30 | 11.20 | 11.21 | 0.04 | 0.36% | 11.03 | 11.38 | 33948 | 3804 | 2.23% |
| 2025-04-29 | 11.11 | 11.17 | -0.05 | -0.45% | 11.02 | 11.42 | 35060 | 3947 | 2.30% |
| 2025-04-28 | 11.39 | 11.22 | -0.17 | -1.49% | 11.00 | 11.45 | 30720 | 3435 | 2.02% |
| 2025-04-25 | 11.54 | 11.39 | -0.19 | -1.64% | 11.15 | 11.63 | 48239 | 5482 | 3.17% |
| 2025-04-24 | 11.43 | 11.58 | 0.07 | 0.61% | 11.33 | 11.78 | 55503 | 6400 | 3.65% |