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 | 12.05 | 12.13 | 0.13 | 1.08% | 12.03 | 12.28 | 36831 | 4475 | 1.78% |
| 2025-07-31 | 12.20 | 12.00 | -0.25 | -2.04% | 11.96 | 12.24 | 40738 | 4919 | 1.97% |
| 2025-07-30 | 12.20 | 12.25 | 0.08 | 0.66% | 12.10 | 12.36 | 43738 | 5345 | 2.12% |
| 2025-07-29 | 12.20 | 12.17 | -0.02 | -0.16% | 11.99 | 12.26 | 41004 | 4961 | 1.99% |
| 2025-07-28 | 12.31 | 12.19 | -0.10 | -0.81% | 12.17 | 12.37 | 55093 | 6750 | 2.67% |
| 2025-07-25 | 12.06 | 12.29 | 0.30 | 2.50% | 11.92 | 12.31 | 63177 | 7678 | 3.06% |
| 2025-07-24 | 11.80 | 11.99 | 0.19 | 1.61% | 11.76 | 12.04 | 40731 | 4856 | 1.97% |
| 2025-07-23 | 11.85 | 11.80 | -0.05 | -0.42% | 11.76 | 11.94 | 34601 | 4095 | 1.68% |
| 2025-07-22 | 11.78 | 11.85 | 0.07 | 0.59% | 11.74 | 11.88 | 41762 | 4934 | 2.02% |
| 2025-07-21 | 11.67 | 11.78 | 0.15 | 1.29% | 11.63 | 11.86 | 49637 | 5843 | 2.41% |
| 2025-07-18 | 11.81 | 11.63 | -0.18 | -1.52% | 11.59 | 11.81 | 44929 | 5234 | 2.18% |
| 2025-07-17 | 11.66 | 11.81 | -0.01 | -0.08% | 11.65 | 11.85 | 53646 | 6311 | 2.60% |
| 2025-07-16 | 11.61 | 11.82 | 0.25 | 2.16% | 11.56 | 11.92 | 79365 | 9313 | 3.85% |
| 2025-07-15 | 11.62 | 11.57 | -0.07 | -0.60% | 11.36 | 11.66 | 44067 | 5065 | 2.14% |
| 2025-07-14 | 11.59 | 11.64 | 0.04 | 0.34% | 11.55 | 11.67 | 37580 | 4367 | 1.82% |
| 2025-07-11 | 11.58 | 11.60 | 0.02 | 0.17% | 11.37 | 11.65 | 47093 | 5414 | 2.28% |
| 2025-07-10 | 11.48 | 11.58 | 0.10 | 0.87% | 11.43 | 11.61 | 35401 | 4087 | 1.72% |
| 2025-07-09 | 11.48 | 11.48 | 0.00 | 0.00% | 11.41 | 11.53 | 28320 | 3248 | 1.37% |
| 2025-07-08 | 11.35 | 11.48 | 0.13 | 1.15% | 11.31 | 11.49 | 43549 | 4971 | 2.11% |
| 2025-07-07 | 11.22 | 11.35 | 0.13 | 1.16% | 11.05 | 11.42 | 41492 | 4691 | 2.01% |
| 2025-07-04 | 11.45 | 11.22 | -0.07 | -0.62% | 11.21 | 11.52 | 42688 | 4827 | 2.07% |
| 2025-07-03 | 11.37 | 11.29 | -0.05 | -0.44% | 11.25 | 11.37 | 31707 | 3586 | 1.54% |
| 2025-07-02 | 11.28 | 11.34 | 0.07 | 0.62% | 11.17 | 11.34 | 48308 | 5446 | 2.34% |
| 2025-07-01 | 11.25 | 11.27 | 0.02 | 0.18% | 11.12 | 11.36 | 38417 | 4321 | 1.86% |
| 2025-06-30 | 11.25 | 11.25 | 0.01 | 0.09% | 11.18 | 11.30 | 33882 | 3807 | 1.64% |
| 2025-06-27 | 11.09 | 11.24 | 0.17 | 1.54% | 11.09 | 11.36 | 42902 | 4827 | 2.08% |
| 2025-06-26 | 11.14 | 11.07 | -0.01 | -0.09% | 11.00 | 11.14 | 32945 | 3643 | 1.60% |
| 2025-06-25 | 11.02 | 11.08 | 0.11 | 1.00% | 10.88 | 11.09 | 39069 | 4301 | 1.89% |
| 2025-06-24 | 10.86 | 10.97 | 0.11 | 1.01% | 10.82 | 11.01 | 33913 | 3710 | 1.64% |
| 2025-06-23 | 10.55 | 10.86 | 0.31 | 2.94% | 10.52 | 10.87 | 46959 | 5061 | 2.28% |
| 2025-06-20 | 10.55 | 10.55 | 0.00 | 0.00% | 10.54 | 10.72 | 26146 | 2775 | 1.27% |
| 2025-06-19 | 10.97 | 10.55 | -0.42 | -3.83% | 10.51 | 10.97 | 43145 | 4611 | 2.09% |
| 2025-06-18 | 11.15 | 10.97 | -0.14 | -1.26% | 10.89 | 11.15 | 27533 | 3020 | 1.33% |
| 2025-06-17 | 11.16 | 11.11 | -0.05 | -0.45% | 11.01 | 11.22 | 29224 | 3238 | 1.42% |
| 2025-06-16 | 10.91 | 11.16 | 0.19 | 1.73% | 10.91 | 11.23 | 35333 | 3929 | 1.71% |
| 2025-06-13 | 11.29 | 10.97 | -0.38 | -3.35% | 10.91 | 11.33 | 54061 | 5982 | 2.62% |
| 2025-06-12 | 11.33 | 11.35 | 0.00 | 0.00% | 11.18 | 11.41 | 38722 | 4366 | 1.88% |
| 2025-06-11 | 11.41 | 11.35 | -0.02 | -0.18% | 11.34 | 11.48 | 39226 | 4478 | 1.90% |
| 2025-06-10 | 11.47 | 11.37 | -0.14 | -1.22% | 11.14 | 11.56 | 53575 | 6087 | 2.60% |
| 2025-06-09 | 11.42 | 11.51 | 0.10 | 0.88% | 11.35 | 11.55 | 49356 | 5653 | 2.39% |
| 2025-06-06 | 11.46 | 11.41 | -0.01 | -0.09% | 11.30 | 11.48 | 40628 | 4618 | 1.97% |
| 2025-06-05 | 14.92 | 14.87 | -0.07 | -0.47% | 14.77 | 15.00 | 38366 | 5704 | 2.42% |
| 2025-06-04 | 15.07 | 14.94 | -0.16 | -1.06% | 14.82 | 15.15 | 40173 | 5994 | 2.53% |
| 2025-06-03 | 14.75 | 15.10 | 0.20 | 1.34% | 14.71 | 15.17 | 34228 | 5154 | 2.16% |
| 2025-05-30 | 14.96 | 14.90 | -0.02 | -0.13% | 14.79 | 15.05 | 42706 | 6366 | 2.69% |
| 2025-05-29 | 14.54 | 14.92 | 0.39 | 2.68% | 14.52 | 15.09 | 48266 | 7192 | 3.04% |
| 2025-05-28 | 14.38 | 14.53 | 0.01 | 0.07% | 14.37 | 14.85 | 30523 | 4467 | 1.92% |
| 2025-05-27 | 14.56 | 14.52 | 0.02 | 0.14% | 14.36 | 14.63 | 27776 | 4023 | 1.75% |
| 2025-05-26 | 14.29 | 14.50 | 0.22 | 1.54% | 14.25 | 14.60 | 37289 | 5396 | 2.35% |
| 2025-05-23 | 14.77 | 14.28 | -0.54 | -3.64% | 14.27 | 14.82 | 65382 | 9462 | 4.12% |
| 2025-05-22 | 15.19 | 14.82 | -0.37 | -2.44% | 14.80 | 15.28 | 40647 | 6090 | 2.56% |
| 2025-05-21 | 15.09 | 15.19 | 0.07 | 0.46% | 14.88 | 15.34 | 54313 | 8205 | 3.42% |
| 2025-05-20 | 15.08 | 15.12 | -0.02 | -0.13% | 14.87 | 15.15 | 43624 | 6565 | 2.75% |
| 2025-05-19 | 14.74 | 15.14 | 0.34 | 2.30% | 14.74 | 15.29 | 70071 | 10571 | 4.41% |
| 2025-05-16 | 15.29 | 14.80 | -0.38 | -2.50% | 14.72 | 15.29 | 69760 | 10360 | 4.39% |
| 2025-05-15 | 15.46 | 15.18 | -0.43 | -2.75% | 15.12 | 15.61 | 84218 | 12914 | 5.30% |
| 2025-05-14 | 14.86 | 15.61 | 0.66 | 4.41% | 14.77 | 15.66 | 126301 | 19281 | 7.96% |
| 2025-05-13 | 14.85 | 14.95 | 0.25 | 1.70% | 14.62 | 15.08 | 67276 | 9986 | 4.24% |
| 2025-05-12 | 14.79 | 14.70 | -0.03 | -0.20% | 14.57 | 14.89 | 48038 | 7058 | 3.03% |
| 2025-05-09 | 15.00 | 14.73 | -0.26 | -1.73% | 14.63 | 15.09 | 51507 | 7605 | 3.24% |
| 2025-05-08 | 14.88 | 14.99 | 0.13 | 0.87% | 14.70 | 15.10 | 53664 | 8037 | 3.38% |
| 2025-05-07 | 15.15 | 14.86 | -0.12 | -0.80% | 14.70 | 15.35 | 86070 | 12938 | 5.42% |
| 2025-05-06 | 14.61 | 14.98 | 0.29 | 1.97% | 14.56 | 14.98 | 81403 | 12045 | 5.13% |
| 2025-04-30 | 15.98 | 14.69 | -1.21 | -7.61% | 14.52 | 15.99 | 147035 | 22182 | 9.26% |
| 2025-04-29 | 15.95 | 15.90 | -0.35 | -2.15% | 15.69 | 16.35 | 106494 | 16970 | 6.71% |
| 2025-04-28 | 16.99 | 16.25 | -0.74 | -4.36% | 16.10 | 16.99 | 152431 | 25146 | 9.60% |
| 2025-04-25 | 16.25 | 16.99 | 0.65 | 3.98% | 15.61 | 17.74 | 221473 | 36816 | 13.95% |
| 2025-04-24 | 16.40 | 16.34 | 0.32 | 2.00% | 16.25 | 17.22 | 212574 | 35192 | 13.39% |