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 | 12.27 | 12.38 | 0.15 | 1.23% | 12.25 | 12.39 | 43116 | 5305 | 1.62% |
| 2025-07-31 | 12.41 | 12.23 | -0.19 | -1.53% | 12.22 | 12.46 | 60953 | 7510 | 2.29% |
| 2025-07-30 | 12.43 | 12.42 | -0.02 | -0.16% | 12.33 | 12.46 | 53328 | 6610 | 2.00% |
| 2025-07-29 | 12.48 | 12.44 | -0.01 | -0.08% | 12.31 | 12.48 | 56438 | 6980 | 2.12% |
| 2025-07-28 | 12.58 | 12.45 | -0.09 | -0.72% | 12.45 | 12.63 | 71266 | 8928 | 2.67% |
| 2025-07-25 | 12.38 | 12.54 | 0.18 | 1.46% | 12.37 | 12.54 | 94585 | 11808 | 3.55% |
| 2025-07-24 | 12.23 | 12.36 | 0.11 | 0.90% | 12.21 | 12.38 | 60507 | 7444 | 2.27% |
| 2025-07-23 | 12.28 | 12.25 | -0.05 | -0.41% | 12.21 | 12.33 | 54816 | 6721 | 2.06% |
| 2025-07-22 | 12.31 | 12.30 | -0.07 | -0.57% | 12.26 | 12.37 | 65459 | 8053 | 2.46% |
| 2025-07-21 | 12.28 | 12.37 | 0.09 | 0.73% | 12.26 | 12.44 | 85705 | 10566 | 3.21% |
| 2025-07-18 | 12.34 | 12.28 | -0.06 | -0.49% | 12.25 | 12.36 | 60716 | 7456 | 2.28% |
| 2025-07-17 | 12.39 | 12.34 | -0.05 | -0.40% | 12.31 | 12.43 | 62317 | 7690 | 2.34% |
| 2025-07-16 | 12.33 | 12.39 | 0.07 | 0.57% | 12.31 | 12.45 | 78018 | 9642 | 2.93% |
| 2025-07-15 | 12.30 | 12.32 | -0.04 | -0.32% | 12.18 | 12.43 | 64832 | 7966 | 2.43% |
| 2025-07-14 | 12.30 | 12.36 | 0.00 | 0.00% | 12.25 | 12.39 | 63774 | 7867 | 2.39% |
| 2025-07-11 | 12.12 | 12.36 | 0.24 | 1.98% | 12.08 | 12.36 | 120918 | 14775 | 4.54% |
| 2025-07-10 | 12.11 | 12.12 | 0.02 | 0.17% | 12.01 | 12.14 | 66054 | 7970 | 2.48% |
| 2025-07-09 | 12.10 | 12.10 | 0.01 | 0.08% | 12.08 | 12.20 | 84202 | 10213 | 3.16% |
| 2025-07-08 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.12 | 71233 | 8598 | 2.67% |
| 2025-07-07 | 12.05 | 11.97 | -0.08 | -0.66% | 11.88 | 12.05 | 67692 | 8090 | 2.54% |
| 2025-07-04 | 12.16 | 12.05 | -0.11 | -0.90% | 12.00 | 12.16 | 93262 | 11240 | 3.50% |
| 2025-07-03 | 12.11 | 12.16 | -0.09 | -0.73% | 12.01 | 12.20 | 112791 | 13691 | 4.23% |
| 2025-07-02 | 12.23 | 12.25 | 0.12 | 0.99% | 11.96 | 12.34 | 179474 | 21811 | 6.73% |
| 2025-07-01 | 12.44 | 12.13 | -0.31 | -2.49% | 12.02 | 12.49 | 252859 | 30752 | 9.48% |
| 2025-06-30 | 12.23 | 12.44 | -0.62 | -4.75% | 12.16 | 12.62 | 446397 | 55236 | 16.74% |
| 2025-06-27 | 14.36 | 13.06 | 0.01 | 0.08% | 13.05 | 14.36 | 723501 | 101288 | 27.14% |
| 2025-06-26 | 12.83 | 13.05 | 0.22 | 1.71% | 12.70 | 13.10 | 205311 | 26460 | 7.70% |
| 2025-06-25 | 12.47 | 12.83 | 0.23 | 1.83% | 12.45 | 12.88 | 190267 | 24044 | 7.14% |
| 2025-06-24 | 12.16 | 12.60 | 0.62 | 5.18% | 12.00 | 12.84 | 276623 | 34241 | 10.38% |
| 2025-06-23 | 11.99 | 11.98 | 0.31 | 2.66% | 11.61 | 12.04 | 119774 | 14263 | 4.49% |
| 2025-06-20 | 16.80 | 16.69 | -0.10 | -0.60% | 16.54 | 16.92 | 40995 | 6838 | 2.15% |
| 2025-06-19 | 16.96 | 16.79 | -0.17 | -1.00% | 16.55 | 17.24 | 57704 | 9730 | 3.03% |
| 2025-06-18 | 17.00 | 16.96 | -0.04 | -0.24% | 16.80 | 17.06 | 47114 | 7977 | 2.47% |
| 2025-06-17 | 16.84 | 17.00 | 0.14 | 0.83% | 16.76 | 17.07 | 60402 | 10228 | 3.17% |
| 2025-06-16 | 16.83 | 16.86 | 0.52 | 3.18% | 16.43 | 16.95 | 72186 | 12107 | 3.79% |
| 2025-06-13 | 16.80 | 16.34 | -0.58 | -3.43% | 16.32 | 16.81 | 42425 | 7006 | 2.23% |
| 2025-06-12 | 16.45 | 16.92 | 0.33 | 1.99% | 16.41 | 17.08 | 60536 | 10208 | 3.18% |
| 2025-06-11 | 16.45 | 16.59 | 0.22 | 1.34% | 16.44 | 16.73 | 43836 | 7275 | 2.30% |
| 2025-06-10 | 16.56 | 16.37 | -0.19 | -1.15% | 16.15 | 16.65 | 39613 | 6477 | 2.08% |
| 2025-06-09 | 16.73 | 16.56 | -0.14 | -0.84% | 16.54 | 16.78 | 42888 | 7134 | 2.25% |
| 2025-06-06 | 16.67 | 16.70 | 0.00 | 0.00% | 16.59 | 16.78 | 27435 | 4574 | 1.44% |
| 2025-06-05 | 16.92 | 16.70 | -0.18 | -1.07% | 16.66 | 16.99 | 34733 | 5818 | 1.82% |
| 2025-06-04 | 17.07 | 16.88 | -0.12 | -0.71% | 16.84 | 17.09 | 33934 | 5756 | 1.78% |
| 2025-06-03 | 16.72 | 17.00 | 0.10 | 0.59% | 16.72 | 17.09 | 32061 | 5439 | 1.68% |
| 2025-05-30 | 17.08 | 16.90 | -0.30 | -1.74% | 16.75 | 17.13 | 48225 | 8162 | 2.53% |
| 2025-05-29 | 16.80 | 17.20 | 0.40 | 2.38% | 16.80 | 17.35 | 66628 | 11387 | 3.50% |
| 2025-05-28 | 16.52 | 16.80 | 0.36 | 2.19% | 16.37 | 16.97 | 71048 | 11857 | 3.73% |
| 2025-05-27 | 16.56 | 16.44 | -0.21 | -1.26% | 16.26 | 16.75 | 46975 | 7714 | 2.47% |
| 2025-05-26 | 16.66 | 16.65 | -0.01 | -0.06% | 16.57 | 16.83 | 44833 | 7476 | 2.35% |
| 2025-05-23 | 17.13 | 16.66 | -0.27 | -1.59% | 16.62 | 17.34 | 111482 | 18836 | 5.85% |
| 2025-05-22 | 17.96 | 16.93 | -1.22 | -6.72% | 16.80 | 18.20 | 174890 | 30356 | 9.18% |
| 2025-05-21 | 18.19 | 18.15 | -0.05 | -0.27% | 17.72 | 18.44 | 120468 | 21745 | 6.33% |
| 2025-05-20 | 18.00 | 18.20 | 0.13 | 0.72% | 17.80 | 18.46 | 104787 | 19041 | 5.50% |
| 2025-05-19 | 17.88 | 18.07 | 0.12 | 0.67% | 17.52 | 18.20 | 115165 | 20632 | 6.05% |
| 2025-05-16 | 17.42 | 17.95 | 0.51 | 2.92% | 17.42 | 18.08 | 114624 | 20513 | 6.02% |
| 2025-05-15 | 17.35 | 17.44 | 0.10 | 0.58% | 17.04 | 18.00 | 87846 | 15323 | 4.61% |
| 2025-05-14 | 17.40 | 17.34 | -0.23 | -1.31% | 17.27 | 17.79 | 69156 | 12082 | 3.63% |
| 2025-05-13 | 17.55 | 17.57 | 0.12 | 0.69% | 17.45 | 17.84 | 55157 | 9715 | 2.90% |
| 2025-05-12 | 17.55 | 17.45 | 0.12 | 0.69% | 17.33 | 17.81 | 72418 | 12691 | 3.80% |
| 2025-05-09 | 17.42 | 17.33 | -0.06 | -0.35% | 17.14 | 18.04 | 105131 | 18419 | 5.52% |
| 2025-05-08 | 16.88 | 17.39 | 0.44 | 2.60% | 16.82 | 17.50 | 78858 | 13636 | 4.14% |
| 2025-05-07 | 17.00 | 16.95 | -0.09 | -0.53% | 16.76 | 17.21 | 69475 | 11791 | 3.65% |
| 2025-05-06 | 17.00 | 17.04 | 0.34 | 2.04% | 16.82 | 17.13 | 78838 | 13377 | 4.14% |
| 2025-04-30 | 16.40 | 16.70 | 0.27 | 1.64% | 16.39 | 16.73 | 43219 | 7172 | 2.27% |
| 2025-04-29 | 16.00 | 16.43 | 0.30 | 1.86% | 15.97 | 16.65 | 58915 | 9669 | 3.09% |
| 2025-04-28 | 16.05 | 16.13 | 0.08 | 0.50% | 15.88 | 16.21 | 44837 | 7212 | 2.35% |
| 2025-04-25 | 15.84 | 16.05 | 0.21 | 1.33% | 15.71 | 16.20 | 33480 | 5360 | 1.76% |
| 2025-04-24 | 15.78 | 15.84 | -0.03 | -0.19% | 15.51 | 16.03 | 43621 | 6905 | 2.29% |