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 | 12.23 | 12.53 | 0.35 | 2.87% | 12.18 | 12.66 | 57719 | 7174 | 3.15% |
| 2025-07-31 | 12.32 | 12.18 | -0.18 | -1.46% | 12.11 | 12.42 | 32301 | 3947 | 1.76% |
| 2025-07-30 | 12.38 | 12.36 | -0.03 | -0.24% | 12.23 | 12.58 | 35413 | 4388 | 1.93% |
| 2025-07-29 | 12.50 | 12.39 | -0.11 | -0.88% | 12.23 | 12.56 | 36457 | 4498 | 1.99% |
| 2025-07-28 | 12.58 | 12.50 | -0.01 | -0.08% | 12.44 | 12.62 | 34707 | 4341 | 1.90% |
| 2025-07-25 | 12.38 | 12.51 | 0.13 | 1.05% | 12.32 | 12.56 | 50740 | 6315 | 2.77% |
| 2025-07-24 | 12.33 | 12.38 | 0.03 | 0.24% | 12.32 | 12.48 | 43933 | 5436 | 2.40% |
| 2025-07-23 | 12.56 | 12.35 | -0.21 | -1.67% | 12.30 | 12.56 | 57314 | 7113 | 3.13% |
| 2025-07-22 | 12.66 | 12.56 | -0.23 | -1.80% | 12.50 | 12.74 | 71862 | 9047 | 3.92% |
| 2025-07-21 | 12.70 | 12.79 | -0.01 | -0.08% | 12.54 | 12.90 | 121847 | 15483 | 6.65% |
| 2025-07-18 | 12.20 | 12.80 | 0.62 | 5.09% | 12.15 | 13.40 | 167639 | 21703 | 9.15% |
| 2025-07-17 | 12.24 | 12.18 | -0.04 | -0.33% | 12.11 | 12.29 | 18679 | 2277 | 1.02% |
| 2025-07-16 | 12.03 | 12.22 | 0.20 | 1.66% | 11.98 | 12.36 | 35586 | 4344 | 1.94% |
| 2025-07-15 | 12.21 | 12.02 | -0.23 | -1.88% | 11.96 | 12.37 | 29796 | 3604 | 1.63% |
| 2025-07-14 | 12.19 | 12.25 | 0.12 | 0.99% | 12.00 | 12.29 | 30847 | 3753 | 1.68% |
| 2025-07-11 | 12.55 | 12.13 | -0.21 | -1.70% | 12.11 | 12.55 | 47821 | 5876 | 2.61% |
| 2025-07-10 | 12.10 | 12.34 | 0.24 | 1.98% | 12.08 | 12.43 | 53726 | 6594 | 2.93% |
| 2025-07-09 | 12.10 | 12.10 | 0.00 | 0.00% | 12.02 | 12.13 | 22282 | 2691 | 1.22% |
| 2025-07-08 | 12.10 | 12.10 | 0.03 | 0.25% | 12.00 | 12.12 | 24695 | 2981 | 1.35% |
| 2025-07-07 | 11.90 | 12.07 | 0.16 | 1.34% | 11.83 | 12.08 | 19628 | 2356 | 1.07% |
| 2025-07-04 | 12.07 | 11.91 | -0.20 | -1.65% | 11.88 | 12.10 | 21017 | 2511 | 1.15% |
| 2025-07-03 | 12.10 | 12.11 | 0.01 | 0.08% | 11.96 | 12.16 | 23177 | 2793 | 1.27% |
| 2025-07-02 | 12.00 | 12.10 | 0.17 | 1.42% | 11.96 | 12.20 | 38264 | 4618 | 2.09% |
| 2025-07-01 | 11.90 | 11.93 | 0.07 | 0.59% | 11.75 | 11.95 | 26676 | 3168 | 1.46% |
| 2025-06-30 | 11.76 | 11.86 | 0.09 | 0.76% | 11.75 | 11.88 | 15166 | 1794 | 0.83% |
| 2025-06-27 | 11.74 | 11.77 | 0.08 | 0.68% | 11.68 | 11.80 | 17298 | 2030 | 0.94% |
| 2025-06-26 | 11.75 | 11.69 | -0.07 | -0.60% | 11.66 | 11.87 | 18621 | 2187 | 1.02% |
| 2025-06-25 | 11.89 | 11.76 | -0.02 | -0.17% | 11.62 | 11.89 | 29050 | 3410 | 1.59% |
| 2025-06-24 | 11.53 | 11.78 | 0.24 | 2.08% | 11.52 | 11.83 | 23099 | 2708 | 1.26% |
| 2025-06-23 | 11.21 | 11.54 | 0.18 | 1.58% | 11.21 | 11.57 | 17894 | 2052 | 0.98% |
| 2025-06-20 | 11.33 | 11.36 | 0.03 | 0.26% | 11.24 | 11.49 | 17426 | 1983 | 0.95% |
| 2025-06-19 | 11.53 | 11.33 | -0.23 | -1.99% | 11.28 | 11.62 | 24058 | 2748 | 1.31% |
| 2025-06-18 | 11.77 | 11.56 | -0.26 | -2.20% | 11.49 | 11.82 | 31536 | 3653 | 1.72% |
| 2025-06-17 | 11.88 | 11.82 | -0.09 | -0.76% | 11.74 | 11.96 | 31817 | 3760 | 1.74% |
| 2025-06-16 | 11.90 | 11.91 | -0.05 | -0.42% | 11.87 | 12.12 | 33229 | 3971 | 1.81% |
| 2025-06-13 | 12.17 | 11.96 | -0.28 | -2.29% | 11.89 | 12.48 | 49279 | 5980 | 2.69% |
| 2025-06-12 | 12.20 | 12.24 | -0.02 | -0.16% | 12.15 | 12.32 | 28101 | 3435 | 1.53% |
| 2025-06-11 | 12.31 | 12.26 | -0.01 | -0.08% | 12.12 | 12.33 | 35064 | 4282 | 1.91% |
| 2025-06-10 | 12.40 | 12.27 | -0.22 | -1.76% | 12.12 | 12.49 | 64306 | 7904 | 3.51% |
| 2025-06-09 | 12.03 | 12.49 | 0.46 | 3.82% | 11.99 | 12.49 | 105593 | 13006 | 5.77% |
| 2025-06-06 | 12.14 | 12.15 | -0.01 | -0.08% | 11.93 | 12.24 | 40329 | 4881 | 2.20% |
| 2025-06-05 | 12.06 | 12.16 | 0.07 | 0.58% | 11.80 | 12.26 | 64027 | 7708 | 3.50% |
| 2025-06-04 | 12.18 | 12.09 | -0.11 | -0.90% | 12.04 | 12.31 | 54742 | 6638 | 2.99% |
| 2025-06-03 | 11.56 | 12.20 | 0.41 | 3.48% | 11.56 | 12.56 | 89488 | 10886 | 4.89% |
| 2025-05-30 | 12.05 | 11.79 | -0.26 | -2.16% | 11.73 | 12.16 | 81865 | 9734 | 4.47% |
| 2025-05-29 | 12.01 | 12.05 | -0.06 | -0.50% | 11.87 | 12.29 | 104989 | 12679 | 5.73% |
| 2025-05-28 | 12.31 | 12.11 | -0.27 | -2.18% | 11.92 | 12.37 | 134954 | 16304 | 7.37% |
| 2025-05-27 | 11.72 | 12.38 | 0.60 | 5.09% | 11.48 | 12.96 | 197785 | 24342 | 10.80% |
| 2025-05-26 | 11.55 | 11.78 | 0.06 | 0.51% | 11.55 | 11.98 | 113266 | 13358 | 6.18% |
| 2025-05-23 | 11.21 | 11.72 | 0.50 | 4.46% | 11.14 | 12.34 | 160459 | 19046 | 8.76% |
| 2025-05-22 | 11.33 | 11.22 | -0.20 | -1.75% | 11.18 | 11.63 | 28530 | 3244 | 1.56% |
| 2025-05-21 | 11.53 | 11.42 | -0.07 | -0.61% | 11.33 | 11.55 | 17209 | 1966 | 0.94% |
| 2025-05-20 | 11.40 | 11.49 | 0.13 | 1.14% | 11.35 | 11.50 | 22343 | 2556 | 1.22% |
| 2025-05-19 | 11.35 | 11.36 | 0.06 | 0.53% | 11.22 | 11.44 | 21026 | 2379 | 1.15% |
| 2025-05-16 | 11.25 | 11.30 | 0.03 | 0.27% | 11.18 | 11.39 | 22097 | 2500 | 1.21% |
| 2025-05-15 | 11.27 | 11.27 | 0.01 | 0.09% | 11.13 | 11.38 | 21547 | 2423 | 1.18% |
| 2025-05-14 | 11.28 | 11.26 | -0.02 | -0.18% | 11.13 | 11.29 | 19708 | 2210 | 1.08% |
| 2025-05-13 | 11.35 | 11.28 | -0.03 | -0.27% | 11.18 | 11.40 | 22056 | 2484 | 1.20% |
| 2025-05-12 | 11.48 | 11.31 | 0.06 | 0.53% | 11.20 | 11.48 | 19759 | 2232 | 1.08% |
| 2025-05-09 | 11.35 | 11.25 | -0.03 | -0.27% | 11.20 | 11.40 | 21507 | 2426 | 1.17% |
| 2025-05-08 | 11.17 | 11.28 | 0.03 | 0.27% | 11.07 | 11.37 | 22173 | 2492 | 1.21% |
| 2025-05-07 | 11.10 | 11.25 | 0.18 | 1.63% | 11.05 | 11.30 | 22191 | 2481 | 1.21% |
| 2025-05-06 | 10.99 | 11.07 | 0.24 | 2.22% | 10.84 | 11.09 | 24553 | 2702 | 1.34% |
| 2025-04-30 | 10.95 | 10.83 | -0.06 | -0.55% | 10.77 | 10.99 | 19930 | 2168 | 1.09% |
| 2025-04-29 | 10.54 | 10.89 | 0.34 | 3.22% | 10.40 | 10.96 | 32491 | 3520 | 1.77% |
| 2025-04-28 | 11.01 | 10.55 | -0.99 | -8.58% | 10.47 | 11.18 | 57938 | 6161 | 3.16% |
| 2025-04-25 | 11.61 | 11.54 | -0.06 | -0.52% | 11.48 | 11.66 | 13712 | 1583 | 0.75% |
| 2025-04-24 | 11.60 | 11.60 | 0.00 | 0.00% | 11.50 | 11.77 | 19868 | 2307 | 1.08% |