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 | 12.85 | 12.80 | -0.05 | -0.39% | 12.70 | 13.04 | 45765 | 5875 | 1.04% |
| 2025-07-31 | 13.40 | 12.85 | -0.51 | -3.82% | 12.74 | 13.43 | 98665 | 12845 | 2.23% |
| 2025-07-30 | 12.96 | 13.36 | 0.41 | 3.17% | 12.82 | 13.44 | 124425 | 16460 | 2.82% |
| 2025-07-29 | 12.99 | 12.95 | -0.04 | -0.31% | 12.53 | 12.99 | 102792 | 13128 | 2.33% |
| 2025-07-28 | 12.91 | 12.99 | 0.00 | 0.00% | 12.74 | 13.09 | 106842 | 13825 | 2.42% |
| 2025-07-25 | 13.46 | 12.99 | -0.53 | -3.92% | 12.90 | 13.73 | 172371 | 22712 | 3.90% |
| 2025-07-24 | 13.95 | 13.52 | -0.69 | -4.86% | 13.31 | 14.78 | 229427 | 32001 | 5.19% |
| 2025-07-23 | 14.92 | 14.21 | -0.99 | -6.51% | 14.00 | 15.05 | 193879 | 28192 | 4.39% |
| 2025-07-22 | 13.83 | 15.20 | 1.20 | 8.57% | 13.75 | 15.35 | 229090 | 33257 | 5.19% |
| 2025-07-21 | 13.20 | 14.00 | 0.76 | 5.74% | 13.13 | 14.43 | 171506 | 23700 | 3.88% |
| 2025-07-18 | 12.67 | 13.24 | 0.61 | 4.83% | 12.50 | 13.30 | 128500 | 16793 | 2.91% |
| 2025-07-17 | 12.80 | 12.63 | -0.16 | -1.25% | 12.49 | 12.90 | 89183 | 11286 | 2.02% |
| 2025-07-16 | 12.27 | 12.79 | 0.55 | 4.49% | 12.18 | 12.98 | 101006 | 12801 | 2.29% |
| 2025-07-15 | 12.13 | 12.24 | -0.16 | -1.29% | 11.69 | 12.58 | 97259 | 11771 | 2.20% |
| 2025-07-14 | 12.16 | 12.40 | 0.24 | 1.97% | 12.08 | 12.48 | 65576 | 8066 | 1.48% |
| 2025-07-11 | 11.97 | 12.16 | 0.24 | 2.01% | 11.82 | 12.24 | 76733 | 9257 | 1.74% |
| 2025-07-10 | 11.74 | 11.92 | 0.15 | 1.27% | 11.60 | 12.32 | 93101 | 11154 | 2.11% |
| 2025-07-09 | 11.86 | 11.77 | -0.08 | -0.68% | 11.71 | 11.97 | 50254 | 5935 | 1.14% |
| 2025-07-08 | 11.89 | 11.85 | 0.03 | 0.25% | 11.81 | 12.25 | 72680 | 8720 | 1.65% |
| 2025-07-07 | 11.91 | 11.82 | -0.18 | -1.50% | 11.67 | 12.12 | 85734 | 10160 | 1.94% |
| 2025-07-04 | 11.28 | 12.00 | 0.69 | 6.10% | 11.22 | 12.38 | 176625 | 21140 | 4.00% |
| 2025-07-03 | 11.23 | 11.31 | 0.00 | 0.00% | 11.12 | 11.38 | 40504 | 4553 | 0.93% |
| 2025-07-02 | 11.13 | 11.31 | 0.07 | 0.62% | 11.13 | 11.44 | 53788 | 6081 | 1.24% |
| 2025-07-01 | 11.20 | 11.24 | 0.07 | 0.63% | 10.93 | 11.30 | 51551 | 5732 | 1.19% |
| 2025-06-30 | 10.93 | 11.17 | 0.31 | 2.85% | 10.73 | 11.19 | 69394 | 7629 | 1.60% |
| 2025-06-27 | 10.95 | 10.86 | -0.11 | -1.00% | 10.83 | 11.03 | 50687 | 5522 | 1.17% |
| 2025-06-26 | 11.14 | 10.97 | -0.17 | -1.53% | 10.96 | 11.40 | 69274 | 7719 | 1.59% |
| 2025-06-25 | 11.10 | 11.14 | 0.05 | 0.45% | 11.01 | 11.25 | 54798 | 6077 | 1.26% |
| 2025-06-24 | 11.15 | 11.09 | -0.06 | -0.54% | 10.96 | 11.30 | 84392 | 9398 | 1.94% |
| 2025-06-23 | 10.60 | 11.15 | 0.53 | 4.99% | 10.43 | 11.20 | 85492 | 9356 | 1.97% |
| 2025-06-20 | 10.58 | 10.62 | -0.12 | -1.12% | 10.55 | 10.77 | 65532 | 6985 | 1.51% |
| 2025-06-19 | 10.49 | 10.74 | 0.22 | 2.09% | 10.49 | 11.09 | 89259 | 9600 | 2.05% |
| 2025-06-18 | 10.69 | 10.52 | -0.17 | -1.59% | 10.43 | 10.76 | 59718 | 6295 | 1.37% |
| 2025-06-17 | 10.41 | 10.69 | 0.31 | 2.99% | 10.37 | 10.80 | 127948 | 13634 | 2.94% |
| 2025-06-16 | 10.03 | 10.38 | 0.34 | 3.39% | 9.93 | 10.52 | 93787 | 9695 | 2.16% |
| 2025-06-13 | 10.10 | 10.04 | -0.11 | -1.08% | 10.01 | 10.28 | 34907 | 3521 | 0.80% |
| 2025-06-12 | 10.10 | 10.15 | 0.01 | 0.10% | 10.02 | 10.25 | 47021 | 4763 | 1.08% |
| 2025-06-11 | 10.26 | 10.14 | -0.14 | -1.36% | 10.07 | 10.26 | 44220 | 4484 | 1.02% |
| 2025-06-10 | 10.12 | 10.28 | 0.27 | 2.70% | 10.02 | 10.38 | 81069 | 8263 | 1.86% |
| 2025-06-09 | 9.89 | 10.01 | 0.13 | 1.32% | 9.83 | 10.13 | 42818 | 4293 | 0.98% |
| 2025-06-06 | 9.78 | 9.88 | 0.07 | 0.71% | 9.77 | 9.93 | 32123 | 3171 | 0.74% |
| 2025-06-05 | 9.88 | 9.81 | -0.05 | -0.51% | 9.73 | 9.98 | 27891 | 2742 | 0.64% |
| 2025-06-04 | 9.94 | 9.86 | -0.02 | -0.20% | 9.81 | 9.94 | 35896 | 3536 | 0.83% |
| 2025-06-03 | 9.70 | 9.88 | 0.09 | 0.92% | 9.62 | 10.19 | 60940 | 6024 | 1.40% |
| 2025-05-30 | 9.90 | 9.79 | -0.11 | -1.11% | 9.61 | 9.93 | 37605 | 3671 | 0.86% |
| 2025-05-29 | 9.83 | 9.90 | 0.03 | 0.30% | 9.80 | 9.94 | 31624 | 3125 | 0.73% |
| 2025-05-28 | 10.00 | 9.87 | -0.21 | -2.08% | 9.85 | 10.15 | 48020 | 4780 | 1.10% |
| 2025-05-27 | 10.03 | 10.34 | 0.30 | 2.99% | 9.96 | 10.48 | 79112 | 8107 | 1.82% |
| 2025-05-26 | 10.05 | 10.04 | 0.05 | 0.50% | 9.90 | 10.15 | 45000 | 4507 | 1.03% |
| 2025-05-23 | 10.10 | 9.99 | -0.24 | -2.35% | 9.99 | 10.50 | 87591 | 8927 | 2.01% |
| 2025-05-22 | 9.80 | 10.23 | 0.38 | 3.86% | 9.70 | 10.72 | 138534 | 14119 | 3.19% |
| 2025-05-21 | 9.84 | 9.85 | -0.01 | -0.10% | 9.79 | 9.93 | 27660 | 2725 | 0.64% |
| 2025-05-20 | 9.99 | 9.86 | -0.06 | -0.60% | 9.75 | 9.99 | 37757 | 3710 | 0.87% |
| 2025-05-19 | 10.01 | 9.92 | -0.14 | -1.39% | 9.90 | 10.17 | 58319 | 5824 | 1.34% |
| 2025-05-16 | 9.66 | 10.06 | 0.36 | 3.71% | 9.60 | 10.15 | 84304 | 8376 | 1.94% |
| 2025-05-15 | 9.94 | 9.70 | 0.09 | 0.94% | 9.59 | 9.94 | 72287 | 7036 | 1.66% |
| 2025-05-14 | 9.43 | 9.61 | 0.21 | 2.23% | 9.34 | 9.76 | 58975 | 5647 | 1.36% |
| 2025-05-13 | 9.50 | 9.40 | -0.06 | -0.63% | 9.39 | 9.54 | 21444 | 2025 | 0.49% |
| 2025-05-12 | 9.40 | 9.46 | 0.08 | 0.85% | 9.34 | 9.48 | 19026 | 1789 | 0.44% |
| 2025-05-09 | 9.44 | 9.38 | -0.06 | -0.64% | 9.30 | 9.50 | 23191 | 2173 | 0.53% |
| 2025-05-08 | 9.50 | 9.44 | -0.05 | -0.53% | 9.36 | 9.50 | 24076 | 2270 | 0.55% |
| 2025-05-07 | 9.33 | 9.49 | 0.22 | 2.37% | 9.33 | 9.50 | 40808 | 3844 | 0.94% |
| 2025-05-06 | 9.12 | 9.27 | 0.16 | 1.76% | 9.11 | 9.27 | 36238 | 3333 | 0.83% |
| 2025-04-30 | 9.31 | 9.11 | -0.19 | -2.04% | 9.07 | 9.39 | 29506 | 2699 | 0.68% |
| 2025-04-29 | 9.21 | 9.30 | 0.03 | 0.32% | 9.21 | 9.40 | 23247 | 2168 | 0.53% |
| 2025-04-28 | 9.42 | 9.27 | -0.15 | -1.59% | 9.20 | 9.44 | 28123 | 2605 | 0.65% |
| 2025-04-25 | 9.49 | 9.42 | 0.11 | 1.18% | 9.21 | 9.64 | 52676 | 4977 | 1.21% |
| 2025-04-24 | 9.28 | 9.31 | 0.00 | 0.00% | 9.15 | 9.37 | 32712 | 3027 | 0.75% |