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 | 12.92 | 13.13 | 0.22 | 1.70% | 12.92 | 13.22 | 42349 | 5543 | 1.67% |
| 2025-07-31 | 13.15 | 12.91 | -0.29 | -2.20% | 12.88 | 13.30 | 55557 | 7242 | 2.19% |
| 2025-07-30 | 13.39 | 13.20 | -0.32 | -2.37% | 13.09 | 13.50 | 86291 | 11461 | 3.39% |
| 2025-07-29 | 13.84 | 13.52 | -0.47 | -3.36% | 13.49 | 14.02 | 81895 | 11226 | 3.22% |
| 2025-07-28 | 13.71 | 13.99 | 0.33 | 2.42% | 13.55 | 14.21 | 98695 | 13690 | 3.88% |
| 2025-07-25 | 13.42 | 13.66 | 0.18 | 1.34% | 13.28 | 13.72 | 86124 | 11602 | 3.39% |
| 2025-07-24 | 13.30 | 13.48 | -0.08 | -0.59% | 13.20 | 13.65 | 147255 | 19665 | 5.79% |
| 2025-07-23 | 13.08 | 13.56 | 0.51 | 3.91% | 12.90 | 14.36 | 231144 | 32069 | 9.09% |
| 2025-07-22 | 13.04 | 13.05 | 0.00 | 0.00% | 12.85 | 13.13 | 54926 | 7129 | 2.16% |
| 2025-07-21 | 12.76 | 13.05 | 0.28 | 2.19% | 12.66 | 13.09 | 83013 | 10749 | 3.26% |
| 2025-07-18 | 12.83 | 12.77 | -0.06 | -0.47% | 12.57 | 12.89 | 74668 | 9502 | 2.94% |
| 2025-07-17 | 12.41 | 12.83 | 0.14 | 1.10% | 12.41 | 12.97 | 136012 | 17394 | 5.35% |
| 2025-07-16 | 12.15 | 12.69 | 0.54 | 4.44% | 12.07 | 13.37 | 152351 | 19644 | 5.99% |
| 2025-07-15 | 12.18 | 12.15 | -0.08 | -0.65% | 12.00 | 12.26 | 28335 | 3433 | 1.11% |
| 2025-07-14 | 12.19 | 12.23 | 0.08 | 0.66% | 12.13 | 12.28 | 29355 | 3585 | 1.15% |
| 2025-07-11 | 12.16 | 12.15 | -0.01 | -0.08% | 11.98 | 12.22 | 38496 | 4668 | 1.51% |
| 2025-07-10 | 12.18 | 12.16 | -0.01 | -0.08% | 12.11 | 12.23 | 26128 | 3175 | 1.03% |
| 2025-07-09 | 12.24 | 12.17 | -0.02 | -0.16% | 12.10 | 12.24 | 25906 | 3149 | 1.02% |
| 2025-07-08 | 12.12 | 12.19 | 0.12 | 0.99% | 12.09 | 12.27 | 36234 | 4412 | 1.43% |
| 2025-07-07 | 11.94 | 12.07 | 0.21 | 1.77% | 11.80 | 12.07 | 30316 | 3626 | 1.19% |
| 2025-07-04 | 12.15 | 11.86 | -0.26 | -2.15% | 11.78 | 12.17 | 43030 | 5126 | 1.69% |
| 2025-07-03 | 12.18 | 12.12 | 0.00 | 0.00% | 12.08 | 12.23 | 33118 | 4027 | 1.30% |
| 2025-07-02 | 12.13 | 12.12 | 0.00 | 0.00% | 11.94 | 12.14 | 32028 | 3850 | 1.26% |
| 2025-07-01 | 12.16 | 12.12 | -0.06 | -0.49% | 11.98 | 12.28 | 35031 | 4242 | 1.38% |
| 2025-06-30 | 11.99 | 12.18 | 0.19 | 1.58% | 11.93 | 12.18 | 30872 | 3734 | 1.21% |
| 2025-06-27 | 12.00 | 11.99 | 0.09 | 0.76% | 11.90 | 12.11 | 27590 | 3305 | 1.09% |
| 2025-06-26 | 11.97 | 11.90 | -0.06 | -0.50% | 11.86 | 12.10 | 45284 | 5434 | 1.78% |
| 2025-06-25 | 11.92 | 11.96 | 0.05 | 0.42% | 11.83 | 12.05 | 32572 | 3885 | 1.28% |
| 2025-06-24 | 11.48 | 11.91 | 0.44 | 3.84% | 11.48 | 12.00 | 40335 | 4778 | 1.59% |
| 2025-06-23 | 11.21 | 11.47 | 0.16 | 1.41% | 11.21 | 11.53 | 28440 | 3253 | 1.12% |
| 2025-06-20 | 11.48 | 11.31 | -0.17 | -1.48% | 11.25 | 11.59 | 31627 | 3602 | 1.24% |
| 2025-06-19 | 11.81 | 11.48 | -0.33 | -2.79% | 11.42 | 11.88 | 37729 | 4371 | 1.48% |
| 2025-06-18 | 11.97 | 11.81 | -0.25 | -2.07% | 11.70 | 12.05 | 41046 | 4846 | 1.61% |
| 2025-06-17 | 12.16 | 12.06 | -0.12 | -0.99% | 11.92 | 12.28 | 41626 | 5009 | 1.64% |
| 2025-06-16 | 11.98 | 12.18 | 0.16 | 1.33% | 11.80 | 12.23 | 45024 | 5434 | 1.77% |
| 2025-06-13 | 12.75 | 12.02 | -0.79 | -6.17% | 11.97 | 12.75 | 92056 | 11228 | 3.62% |
| 2025-06-12 | 12.51 | 12.81 | 0.11 | 0.87% | 12.50 | 12.93 | 69170 | 8783 | 2.72% |
| 2025-06-11 | 12.90 | 12.70 | -0.13 | -1.01% | 12.60 | 13.12 | 90104 | 11570 | 3.54% |
| 2025-06-10 | 12.49 | 12.83 | 0.27 | 2.15% | 12.45 | 12.87 | 119849 | 15281 | 4.71% |
| 2025-06-09 | 12.42 | 12.56 | 0.15 | 1.21% | 12.19 | 12.59 | 75475 | 9362 | 2.97% |
| 2025-06-06 | 13.27 | 12.41 | -0.88 | -6.62% | 12.37 | 13.27 | 112778 | 14162 | 4.44% |
| 2025-06-05 | 13.30 | 13.67 | 0.26 | 1.94% | 13.21 | 13.68 | 134422 | 18069 | 5.29% |
| 2025-06-04 | 13.70 | 13.41 | -0.51 | -3.66% | 13.11 | 13.79 | 161720 | 21580 | 6.36% |
| 2025-06-03 | 14.06 | 13.92 | 0.01 | 0.07% | 13.40 | 14.54 | 202238 | 28146 | 7.95% |
| 2025-05-30 | 14.97 | 13.91 | -1.02 | -6.83% | 13.60 | 14.98 | 261780 | 37011 | 10.30% |
| 2025-05-29 | 14.26 | 14.93 | 1.36 | 10.02% | 13.85 | 14.93 | 283809 | 40697 | 11.16% |
| 2025-05-28 | 12.31 | 13.57 | 1.23 | 9.97% | 12.31 | 13.57 | 127538 | 17107 | 5.02% |
| 2025-05-27 | 12.24 | 12.34 | 0.03 | 0.24% | 12.04 | 12.61 | 86311 | 10648 | 3.39% |
| 2025-05-26 | 12.45 | 12.31 | -0.24 | -1.91% | 12.17 | 12.52 | 125151 | 15419 | 4.92% |
| 2025-05-23 | 12.05 | 12.55 | 0.54 | 4.50% | 11.98 | 13.21 | 199775 | 25402 | 7.86% |
| 2025-05-22 | 12.16 | 12.01 | -0.23 | -1.88% | 12.00 | 12.34 | 48075 | 5843 | 1.89% |
| 2025-05-21 | 12.17 | 12.24 | -0.07 | -0.57% | 12.01 | 12.39 | 75009 | 9143 | 2.95% |
| 2025-05-20 | 12.10 | 12.31 | -0.09 | -0.73% | 11.99 | 12.39 | 132516 | 16129 | 5.21% |
| 2025-05-19 | 11.98 | 12.40 | 0.37 | 3.08% | 11.97 | 13.23 | 191562 | 24282 | 7.53% |
| 2025-05-16 | 11.77 | 12.03 | 0.25 | 2.12% | 11.77 | 12.12 | 57736 | 6911 | 2.27% |
| 2025-05-15 | 11.53 | 11.78 | 0.17 | 1.46% | 11.52 | 12.38 | 78259 | 9333 | 3.08% |
| 2025-05-14 | 11.66 | 11.61 | -0.05 | -0.43% | 11.46 | 11.71 | 27403 | 3173 | 1.08% |
| 2025-05-13 | 11.80 | 11.66 | 0.00 | 0.00% | 11.63 | 11.97 | 42150 | 4947 | 1.66% |
| 2025-05-12 | 11.66 | 11.66 | 0.09 | 0.78% | 11.50 | 11.85 | 22494 | 2621 | 0.88% |
| 2025-05-09 | 11.70 | 11.57 | -0.13 | -1.11% | 11.47 | 11.75 | 23746 | 2747 | 0.93% |
| 2025-05-08 | 11.45 | 11.70 | 0.18 | 1.56% | 11.44 | 11.72 | 29518 | 3444 | 1.16% |
| 2025-05-07 | 11.58 | 11.52 | 0.02 | 0.17% | 11.44 | 11.69 | 32732 | 3787 | 1.29% |
| 2025-05-06 | 11.26 | 11.50 | 0.30 | 2.68% | 11.26 | 11.50 | 33118 | 3784 | 1.30% |
| 2025-04-30 | 11.12 | 11.20 | 0.08 | 0.72% | 11.12 | 11.38 | 24368 | 2738 | 0.96% |
| 2025-04-29 | 10.71 | 11.12 | 0.33 | 3.06% | 10.71 | 11.18 | 30442 | 3372 | 1.20% |
| 2025-04-28 | 11.04 | 10.79 | -0.27 | -2.44% | 10.70 | 11.06 | 29587 | 3195 | 1.16% |
| 2025-04-25 | 11.19 | 11.06 | -0.14 | -1.25% | 11.00 | 11.24 | 27159 | 3009 | 1.07% |
| 2025-04-24 | 11.09 | 11.20 | 0.03 | 0.27% | 11.02 | 11.24 | 34633 | 3861 | 1.36% |