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 | 12.31 | 12.38 | 0.02 | 0.16% | 12.31 | 12.46 | 163019 | 20211 | 1.34% |
| 2025-07-31 | 12.68 | 12.36 | -0.37 | -2.91% | 12.31 | 12.73 | 445166 | 55389 | 3.65% |
| 2025-07-30 | 12.87 | 12.73 | -0.14 | -1.09% | 12.67 | 12.91 | 388113 | 49652 | 3.19% |
| 2025-07-29 | 12.82 | 12.87 | 0.02 | 0.16% | 12.74 | 12.88 | 186067 | 23834 | 1.53% |
| 2025-07-28 | 12.97 | 12.85 | -0.15 | -1.15% | 12.80 | 12.97 | 256360 | 33005 | 2.10% |
| 2025-07-25 | 13.06 | 13.00 | -0.07 | -0.54% | 12.99 | 13.21 | 265033 | 34661 | 2.18% |
| 2025-07-24 | 12.80 | 13.07 | 0.26 | 2.03% | 12.71 | 13.07 | 346888 | 44909 | 2.85% |
| 2025-07-23 | 12.97 | 12.81 | -0.15 | -1.16% | 12.79 | 13.00 | 292192 | 37609 | 2.40% |
| 2025-07-22 | 12.80 | 12.96 | 0.16 | 1.25% | 12.69 | 12.96 | 315997 | 40540 | 2.59% |
| 2025-07-21 | 12.64 | 12.80 | 0.28 | 2.24% | 12.63 | 12.86 | 371502 | 47274 | 3.05% |
| 2025-07-18 | 12.45 | 12.52 | 0.10 | 0.81% | 12.44 | 12.65 | 408259 | 51144 | 3.35% |
| 2025-07-17 | 12.52 | 12.42 | -0.10 | -0.80% | 12.40 | 12.54 | 253706 | 31576 | 2.08% |
| 2025-07-16 | 12.54 | 12.52 | -0.04 | -0.32% | 12.46 | 12.59 | 163431 | 20452 | 1.34% |
| 2025-07-15 | 12.65 | 12.56 | -0.09 | -0.71% | 12.52 | 12.70 | 145867 | 18381 | 1.20% |
| 2025-07-14 | 12.68 | 12.65 | -0.02 | -0.16% | 12.65 | 12.79 | 168538 | 21406 | 1.38% |
| 2025-07-11 | 12.61 | 12.67 | 0.09 | 0.72% | 12.55 | 12.78 | 222289 | 28198 | 1.83% |
| 2025-07-10 | 12.43 | 12.58 | 0.14 | 1.13% | 12.43 | 12.60 | 178282 | 22342 | 1.46% |
| 2025-07-09 | 12.60 | 12.44 | -0.14 | -1.11% | 12.42 | 12.64 | 166480 | 20823 | 1.37% |
| 2025-07-08 | 12.46 | 12.58 | 0.12 | 0.96% | 12.46 | 12.61 | 147062 | 18451 | 1.21% |
| 2025-07-07 | 12.42 | 12.46 | 0.03 | 0.24% | 12.38 | 12.47 | 157298 | 19553 | 1.29% |
| 2025-07-04 | 12.54 | 12.43 | -0.12 | -0.96% | 12.41 | 12.56 | 155011 | 19328 | 1.27% |
| 2025-07-03 | 12.61 | 12.55 | -0.04 | -0.32% | 12.46 | 12.67 | 229000 | 28692 | 1.88% |
| 2025-07-02 | 12.50 | 12.59 | 0.10 | 0.80% | 12.43 | 12.75 | 216122 | 27237 | 1.77% |
| 2025-07-01 | 12.44 | 12.49 | 0.07 | 0.56% | 12.32 | 12.50 | 138738 | 17213 | 1.14% |
| 2025-06-30 | 12.56 | 12.42 | -0.09 | -0.72% | 12.37 | 12.59 | 186381 | 23181 | 1.53% |
| 2025-06-27 | 12.45 | 12.51 | 0.14 | 1.13% | 12.41 | 12.68 | 264580 | 33253 | 2.17% |
| 2025-06-26 | 12.25 | 12.37 | 0.12 | 0.98% | 12.22 | 12.48 | 184098 | 22787 | 1.51% |
| 2025-06-25 | 12.16 | 12.25 | 0.12 | 0.99% | 12.14 | 12.26 | 122426 | 14926 | 1.01% |
| 2025-06-24 | 12.13 | 12.25 | 0.16 | 1.32% | 12.09 | 12.27 | 129608 | 15838 | 1.06% |
| 2025-06-23 | 12.08 | 12.09 | -0.04 | -0.33% | 12.06 | 12.15 | 94854 | 11472 | 0.78% |
| 2025-06-20 | 12.13 | 12.13 | 0.00 | 0.00% | 12.11 | 12.21 | 107324 | 13050 | 0.88% |
| 2025-06-19 | 12.27 | 12.13 | -0.18 | -1.46% | 12.08 | 12.28 | 130084 | 15805 | 1.07% |
| 2025-06-18 | 12.26 | 12.31 | 0.03 | 0.24% | 12.14 | 12.32 | 116663 | 14279 | 0.96% |
| 2025-06-17 | 12.25 | 12.28 | 0.00 | 0.00% | 12.23 | 12.32 | 92950 | 11401 | 0.76% |
| 2025-06-16 | 12.31 | 12.28 | -0.06 | -0.49% | 12.24 | 12.38 | 119661 | 14714 | 0.98% |
| 2025-06-13 | 12.42 | 12.34 | -0.09 | -0.72% | 12.29 | 12.53 | 127668 | 15782 | 1.05% |
| 2025-06-12 | 12.34 | 12.43 | 0.10 | 0.81% | 12.25 | 12.45 | 142046 | 17569 | 1.17% |
| 2025-06-11 | 12.14 | 12.33 | 0.17 | 1.40% | 12.13 | 12.38 | 245046 | 30166 | 2.01% |
| 2025-06-10 | 12.19 | 12.16 | -0.03 | -0.25% | 12.08 | 12.26 | 167385 | 20377 | 1.37% |
| 2025-06-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.11 | 12.22 | 117394 | 14289 | 0.96% |
| 2025-06-06 | 12.18 | 12.16 | -0.02 | -0.16% | 12.15 | 12.26 | 95195 | 11603 | 0.78% |
| 2025-06-05 | 12.29 | 12.18 | -0.12 | -0.98% | 12.14 | 12.37 | 128048 | 15614 | 1.05% |
| 2025-06-04 | 12.19 | 12.30 | 0.13 | 1.07% | 12.16 | 12.31 | 130470 | 15996 | 1.07% |
| 2025-06-03 | 12.19 | 12.17 | -0.04 | -0.33% | 12.10 | 12.23 | 80339 | 9772 | 0.66% |
| 2025-05-30 | 12.22 | 12.21 | -0.03 | -0.25% | 12.15 | 12.26 | 84157 | 10270 | 0.69% |
| 2025-05-29 | 12.18 | 12.24 | 0.06 | 0.49% | 12.15 | 12.28 | 100798 | 12336 | 0.83% |
| 2025-05-28 | 12.06 | 12.18 | 0.09 | 0.74% | 12.06 | 12.27 | 138059 | 16838 | 1.13% |
| 2025-05-27 | 12.19 | 12.09 | -0.09 | -0.74% | 11.94 | 12.21 | 152304 | 18359 | 1.25% |
| 2025-05-26 | 12.22 | 12.18 | 0.11 | 0.91% | 12.11 | 12.28 | 109673 | 13384 | 0.90% |
| 2025-05-23 | 12.13 | 12.07 | -0.06 | -0.49% | 12.07 | 12.23 | 105873 | 12859 | 0.87% |
| 2025-05-22 | 12.19 | 12.13 | -0.10 | -0.82% | 12.08 | 12.20 | 96368 | 11690 | 0.79% |
| 2025-05-21 | 12.19 | 12.23 | 0.06 | 0.49% | 12.14 | 12.28 | 95291 | 11642 | 0.78% |
| 2025-05-20 | 12.17 | 12.17 | -0.03 | -0.25% | 12.09 | 12.20 | 113723 | 13801 | 0.93% |
| 2025-05-19 | 12.10 | 12.20 | 0.09 | 0.74% | 12.04 | 12.26 | 117220 | 14261 | 0.98% |
| 2025-05-16 | 12.23 | 12.11 | -0.11 | -0.90% | 12.09 | 12.29 | 112869 | 13707 | 0.95% |
| 2025-05-15 | 12.35 | 12.22 | -0.17 | -1.37% | 12.20 | 12.40 | 101793 | 12494 | 0.85% |
| 2025-05-14 | 12.31 | 12.39 | 0.00 | 0.00% | 12.25 | 12.42 | 118067 | 14556 | 0.99% |
| 2025-05-13 | 12.41 | 12.39 | 0.08 | 0.65% | 12.29 | 12.47 | 135666 | 16791 | 1.14% |
| 2025-05-12 | 12.19 | 12.31 | 0.23 | 1.90% | 12.14 | 12.34 | 142051 | 17360 | 1.19% |
| 2025-05-09 | 12.17 | 12.08 | -0.07 | -0.58% | 12.07 | 12.18 | 94649 | 11466 | 0.79% |
| 2025-05-08 | 12.10 | 12.15 | 0.00 | 0.00% | 12.07 | 12.20 | 90728 | 11030 | 0.76% |
| 2025-05-07 | 12.19 | 12.15 | 0.03 | 0.25% | 12.09 | 12.31 | 130792 | 15935 | 1.10% |
| 2025-05-06 | 12.10 | 12.12 | 0.11 | 0.92% | 12.03 | 12.16 | 124476 | 15048 | 1.04% |
| 2025-04-30 | 12.11 | 12.01 | -0.07 | -0.58% | 12.00 | 12.18 | 85605 | 10344 | 0.72% |
| 2025-04-29 | 12.17 | 12.08 | -0.09 | -0.74% | 12.05 | 12.22 | 87179 | 10566 | 0.73% |
| 2025-04-28 | 12.24 | 12.17 | -0.07 | -0.57% | 12.13 | 12.31 | 151280 | 18482 | 1.27% |
| 2025-04-25 | 12.14 | 12.24 | 0.14 | 1.16% | 12.13 | 12.40 | 193571 | 23804 | 1.62% |
| 2025-04-24 | 12.07 | 12.10 | 0.04 | 0.33% | 12.06 | 12.33 | 192024 | 23373 | 1.61% |