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 | 12.32 | 12.41 | 0.10 | 0.81% | 12.29 | 12.54 | 32762 | 4058 | 2.11% |
| 2025-07-31 | 12.54 | 12.31 | -0.26 | -2.07% | 12.26 | 12.60 | 41064 | 5077 | 2.64% |
| 2025-07-30 | 12.53 | 12.57 | 0.05 | 0.40% | 12.43 | 12.64 | 39564 | 4963 | 2.55% |
| 2025-07-29 | 12.65 | 12.52 | -0.08 | -0.63% | 12.35 | 12.67 | 47114 | 5882 | 3.03% |
| 2025-07-28 | 12.61 | 12.60 | 0.03 | 0.24% | 12.51 | 12.64 | 30158 | 3795 | 1.94% |
| 2025-07-25 | 12.65 | 12.57 | -0.06 | -0.48% | 12.53 | 12.68 | 50317 | 6341 | 3.24% |
| 2025-07-24 | 12.46 | 12.63 | 0.19 | 1.53% | 12.40 | 12.83 | 59464 | 7518 | 3.83% |
| 2025-07-23 | 12.51 | 12.44 | -0.05 | -0.40% | 12.43 | 12.57 | 33944 | 4245 | 2.18% |
| 2025-07-22 | 12.54 | 12.49 | -0.01 | -0.08% | 12.36 | 12.57 | 30718 | 3823 | 1.98% |
| 2025-07-21 | 12.31 | 12.50 | 0.19 | 1.54% | 12.31 | 12.59 | 41853 | 5224 | 2.69% |
| 2025-07-18 | 12.37 | 12.31 | -0.06 | -0.49% | 12.30 | 12.40 | 25463 | 3140 | 1.64% |
| 2025-07-17 | 12.39 | 12.37 | 0.04 | 0.32% | 12.29 | 12.50 | 39200 | 4857 | 2.52% |
| 2025-07-16 | 12.21 | 12.33 | 0.13 | 1.07% | 12.21 | 12.37 | 30550 | 3765 | 1.97% |
| 2025-07-15 | 12.43 | 12.20 | -0.24 | -1.93% | 12.06 | 12.48 | 42222 | 5160 | 2.72% |
| 2025-07-14 | 12.45 | 12.44 | 0.08 | 0.65% | 12.33 | 12.47 | 31475 | 3911 | 2.03% |
| 2025-07-11 | 12.36 | 12.36 | -0.01 | -0.08% | 12.21 | 12.46 | 37586 | 4643 | 2.42% |
| 2025-07-10 | 12.31 | 12.37 | 0.06 | 0.49% | 12.24 | 12.41 | 27878 | 3442 | 1.79% |
| 2025-07-09 | 12.32 | 12.31 | 0.01 | 0.08% | 12.22 | 12.40 | 32201 | 3964 | 2.07% |
| 2025-07-08 | 12.17 | 12.30 | 0.13 | 1.07% | 12.15 | 12.31 | 35339 | 4330 | 2.27% |
| 2025-07-07 | 12.10 | 12.27 | 0.11 | 0.90% | 12.10 | 12.31 | 42091 | 5146 | 2.71% |
| 2025-07-04 | 12.21 | 12.16 | -0.05 | -0.41% | 12.12 | 12.22 | 27336 | 3324 | 1.76% |
| 2025-07-03 | 12.23 | 12.21 | 0.00 | 0.00% | 12.16 | 12.26 | 24351 | 2971 | 1.57% |
| 2025-07-02 | 12.12 | 12.21 | 0.11 | 0.91% | 12.08 | 12.21 | 31650 | 3844 | 2.04% |
| 2025-07-01 | 12.17 | 12.10 | 0.00 | 0.00% | 12.02 | 12.23 | 29213 | 3539 | 1.88% |
| 2025-06-30 | 12.06 | 12.10 | 0.05 | 0.41% | 12.02 | 12.13 | 32077 | 3875 | 2.06% |
| 2025-06-27 | 12.05 | 12.05 | 0.00 | 0.00% | 11.99 | 12.11 | 40324 | 4856 | 2.60% |
| 2025-06-26 | 11.97 | 12.05 | 0.05 | 0.42% | 11.97 | 12.09 | 45438 | 5465 | 2.92% |
| 2025-06-25 | 12.00 | 12.00 | 0.09 | 0.76% | 11.91 | 12.15 | 41169 | 4934 | 2.65% |
| 2025-06-24 | 11.87 | 11.91 | 0.04 | 0.34% | 11.84 | 11.97 | 36277 | 4322 | 2.33% |
| 2025-06-23 | 11.40 | 11.87 | 0.37 | 3.22% | 11.39 | 11.89 | 49825 | 5869 | 3.21% |
| 2025-06-20 | 11.54 | 11.50 | -0.03 | -0.26% | 11.50 | 11.64 | 23690 | 2739 | 1.52% |
| 2025-06-19 | 11.78 | 11.53 | -0.25 | -2.12% | 11.48 | 11.84 | 41315 | 4795 | 2.66% |
| 2025-06-18 | 11.90 | 11.78 | -0.14 | -1.17% | 11.70 | 11.93 | 40775 | 4809 | 2.62% |
| 2025-06-17 | 11.96 | 11.92 | -0.04 | -0.33% | 11.87 | 12.08 | 36971 | 4415 | 2.38% |
| 2025-06-16 | 11.85 | 11.96 | 0.07 | 0.59% | 11.83 | 12.11 | 38328 | 4598 | 2.47% |
| 2025-06-13 | 12.21 | 11.89 | -0.44 | -3.57% | 11.87 | 12.27 | 76980 | 9227 | 4.95% |
| 2025-06-12 | 12.38 | 12.33 | -0.07 | -0.56% | 12.21 | 12.57 | 84012 | 10368 | 5.41% |
| 2025-06-11 | 12.17 | 12.40 | 0.18 | 1.47% | 12.13 | 12.69 | 127011 | 15791 | 8.17% |
| 2025-06-10 | 12.36 | 12.22 | -0.15 | -1.21% | 12.03 | 12.37 | 56798 | 6935 | 3.66% |
| 2025-06-09 | 12.25 | 12.37 | 0.12 | 0.98% | 12.20 | 12.40 | 56545 | 6969 | 3.64% |
| 2025-06-06 | 12.21 | 12.25 | 0.00 | 0.00% | 12.14 | 12.30 | 42395 | 5179 | 2.73% |
| 2025-06-05 | 12.38 | 12.25 | -0.13 | -1.05% | 12.15 | 12.44 | 62740 | 7692 | 4.04% |
| 2025-06-04 | 12.29 | 12.38 | 0.13 | 1.06% | 12.16 | 12.40 | 54994 | 6767 | 3.54% |
| 2025-06-03 | 12.07 | 12.25 | 0.14 | 1.16% | 12.00 | 12.28 | 44992 | 5494 | 2.90% |
| 2025-05-30 | 12.17 | 12.11 | -0.12 | -0.98% | 12.05 | 12.24 | 47900 | 5807 | 3.08% |
| 2025-05-29 | 12.16 | 12.23 | 0.07 | 0.58% | 11.93 | 12.49 | 77570 | 9497 | 4.99% |
| 2025-05-28 | 12.15 | 12.16 | 0.05 | 0.41% | 12.02 | 12.24 | 51381 | 6232 | 3.31% |
| 2025-05-27 | 11.98 | 12.11 | 0.18 | 1.51% | 11.83 | 12.12 | 53203 | 6388 | 3.42% |
| 2025-05-26 | 11.96 | 11.93 | 0.07 | 0.59% | 11.75 | 12.04 | 44175 | 5264 | 2.84% |
| 2025-05-23 | 12.03 | 11.86 | -0.24 | -1.98% | 11.86 | 12.19 | 77440 | 9298 | 4.98% |
| 2025-05-22 | 12.29 | 12.10 | -0.29 | -2.34% | 12.06 | 12.56 | 102816 | 12625 | 6.62% |
| 2025-05-21 | 12.47 | 12.39 | -0.07 | -0.56% | 12.27 | 12.49 | 75969 | 9383 | 4.89% |
| 2025-05-20 | 12.45 | 12.46 | 0.17 | 1.38% | 12.36 | 12.58 | 118541 | 14754 | 7.63% |
| 2025-05-19 | 12.05 | 12.29 | 0.15 | 1.24% | 12.03 | 12.34 | 117513 | 14398 | 7.56% |
| 2025-05-16 | 12.20 | 12.14 | 0.04 | 0.33% | 11.86 | 12.24 | 97869 | 11775 | 6.30% |
| 2025-05-15 | 12.08 | 12.10 | 0.04 | 0.33% | 12.03 | 12.60 | 162154 | 19928 | 10.44% |
| 2025-05-14 | 11.90 | 12.06 | 0.11 | 0.92% | 11.79 | 12.08 | 66014 | 7892 | 4.25% |
| 2025-05-13 | 12.01 | 11.95 | 0.01 | 0.08% | 11.91 | 12.14 | 65607 | 7867 | 4.22% |
| 2025-05-12 | 11.97 | 11.94 | -0.03 | -0.25% | 11.78 | 12.07 | 61846 | 7353 | 3.98% |
| 2025-05-09 | 12.20 | 11.97 | -0.19 | -1.56% | 11.83 | 12.21 | 84776 | 10134 | 5.46% |
| 2025-05-08 | 12.10 | 12.16 | 0.04 | 0.33% | 11.83 | 12.21 | 105083 | 12737 | 6.76% |
| 2025-05-07 | 12.25 | 12.12 | 0.12 | 1.00% | 12.01 | 12.49 | 139905 | 17104 | 9.00% |
| 2025-05-06 | 11.89 | 12.00 | 0.28 | 2.39% | 11.75 | 12.00 | 103272 | 12254 | 6.65% |
| 2025-04-30 | 11.95 | 11.72 | -0.25 | -2.09% | 11.70 | 12.08 | 89626 | 10637 | 5.77% |
| 2025-04-29 | 11.60 | 11.97 | 0.19 | 1.61% | 11.56 | 12.03 | 99793 | 11844 | 6.42% |
| 2025-04-28 | 12.50 | 11.78 | -0.35 | -2.89% | 11.70 | 12.58 | 111029 | 13334 | 7.15% |
| 2025-04-25 | 12.06 | 12.13 | 0.01 | 0.08% | 11.85 | 12.28 | 114860 | 13924 | 7.39% |
| 2025-04-24 | 12.34 | 12.12 | -0.46 | -3.66% | 12.06 | 12.98 | 180688 | 22200 | 11.63% |