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 | 12.81 | 12.90 | 0.09 | 0.70% | 12.78 | 12.91 | 49512 | 6373 | 1.23% |
| 2025-07-31 | 13.00 | 12.81 | -0.20 | -1.54% | 12.77 | 13.00 | 78201 | 10060 | 1.95% |
| 2025-07-30 | 12.95 | 13.01 | 0.01 | 0.08% | 12.87 | 13.09 | 74156 | 9636 | 1.85% |
| 2025-07-29 | 13.06 | 13.00 | 0.01 | 0.08% | 12.78 | 13.08 | 96337 | 12429 | 2.40% |
| 2025-07-28 | 13.03 | 12.99 | -0.11 | -0.84% | 12.91 | 13.09 | 86570 | 11258 | 2.16% |
| 2025-07-25 | 13.15 | 13.10 | 0.01 | 0.08% | 13.09 | 13.40 | 141610 | 18691 | 3.53% |
| 2025-07-24 | 13.03 | 13.09 | 0.04 | 0.31% | 13.00 | 13.14 | 97868 | 12781 | 2.44% |
| 2025-07-23 | 13.15 | 13.05 | -0.08 | -0.61% | 13.01 | 13.33 | 133327 | 17570 | 3.32% |
| 2025-07-22 | 13.36 | 13.13 | -0.33 | -2.45% | 13.06 | 13.46 | 221249 | 29175 | 5.52% |
| 2025-07-21 | 13.34 | 13.46 | -0.23 | -1.68% | 13.13 | 13.65 | 277901 | 37339 | 6.93% |
| 2025-07-18 | 14.89 | 13.69 | -0.02 | -0.15% | 13.62 | 14.89 | 589686 | 83444 | 14.71% |
| 2025-07-10 | 12.51 | 13.71 | 1.25 | 10.03% | 12.51 | 13.71 | 291249 | 39436 | 7.26% |
| 2025-07-09 | 12.48 | 12.46 | -0.04 | -0.32% | 12.43 | 12.56 | 46842 | 5859 | 1.17% |
| 2025-07-08 | 12.20 | 12.50 | 0.35 | 2.88% | 12.20 | 12.53 | 85037 | 10546 | 2.12% |
| 2025-07-07 | 12.13 | 12.15 | 0.03 | 0.25% | 12.10 | 12.23 | 44326 | 5390 | 1.11% |
| 2025-07-04 | 12.22 | 12.12 | -0.12 | -0.98% | 12.06 | 12.24 | 43927 | 5331 | 1.10% |
| 2025-07-03 | 12.06 | 12.24 | 0.19 | 1.58% | 12.00 | 12.37 | 60369 | 7379 | 1.51% |
| 2025-07-02 | 12.14 | 12.05 | -0.09 | -0.74% | 12.00 | 12.17 | 39545 | 4767 | 0.99% |
| 2025-07-01 | 12.26 | 12.14 | -0.01 | -0.08% | 12.07 | 12.27 | 46085 | 5603 | 1.15% |
| 2025-06-30 | 12.09 | 12.15 | 0.06 | 0.50% | 12.02 | 12.16 | 44021 | 5328 | 1.10% |
| 2025-06-27 | 11.99 | 12.09 | 0.11 | 0.92% | 11.95 | 12.21 | 60617 | 7328 | 1.51% |
| 2025-06-26 | 12.02 | 11.98 | -0.04 | -0.33% | 11.93 | 12.06 | 49029 | 5874 | 1.22% |
| 2025-06-25 | 12.06 | 12.02 | 0.04 | 0.33% | 11.83 | 12.09 | 56447 | 6750 | 1.41% |
| 2025-06-24 | 11.78 | 11.98 | 0.20 | 1.70% | 11.78 | 11.99 | 53131 | 6332 | 1.32% |
| 2025-06-23 | 11.59 | 11.78 | 0.13 | 1.12% | 11.49 | 11.78 | 38043 | 4443 | 0.95% |
| 2025-06-20 | 11.70 | 11.65 | -0.05 | -0.43% | 11.65 | 11.82 | 36449 | 4272 | 0.91% |
| 2025-06-19 | 11.88 | 11.70 | -0.21 | -1.76% | 11.65 | 11.96 | 58564 | 6901 | 1.46% |
| 2025-06-18 | 12.06 | 11.91 | -0.15 | -1.24% | 11.86 | 12.12 | 47368 | 5650 | 1.18% |
| 2025-06-17 | 12.13 | 12.06 | -0.08 | -0.66% | 12.03 | 12.21 | 47337 | 5727 | 1.18% |
| 2025-06-16 | 12.08 | 12.14 | 0.13 | 1.08% | 11.93 | 12.19 | 54115 | 6560 | 1.35% |
| 2025-06-13 | 12.35 | 12.01 | -0.35 | -2.83% | 11.97 | 12.35 | 110604 | 13349 | 2.76% |
| 2025-06-12 | 12.51 | 12.36 | -0.21 | -1.67% | 12.30 | 12.57 | 66747 | 8279 | 1.66% |
| 2025-06-11 | 12.53 | 12.57 | -0.01 | -0.08% | 12.51 | 12.64 | 61318 | 7702 | 1.53% |
| 2025-06-10 | 12.66 | 12.58 | -0.18 | -1.41% | 12.43 | 12.90 | 75271 | 9523 | 1.88% |
| 2025-06-09 | 12.60 | 12.76 | 0.09 | 0.71% | 12.53 | 12.77 | 71544 | 9067 | 1.78% |
| 2025-06-06 | 12.90 | 12.67 | -0.26 | -2.01% | 12.53 | 12.98 | 83980 | 10650 | 2.09% |
| 2025-06-05 | 13.20 | 12.93 | -0.32 | -2.42% | 12.86 | 13.35 | 89431 | 11672 | 2.23% |
| 2025-06-04 | 13.10 | 13.25 | 0.19 | 1.45% | 13.02 | 13.36 | 90963 | 12011 | 2.27% |
| 2025-06-03 | 12.98 | 13.31 | 0.07 | 0.53% | 12.90 | 13.41 | 93363 | 12373 | 2.33% |
| 2025-05-30 | 13.39 | 13.24 | -0.14 | -1.05% | 13.11 | 13.50 | 71640 | 9491 | 1.79% |
| 2025-05-29 | 13.41 | 13.38 | -0.11 | -0.82% | 13.15 | 13.52 | 120669 | 16085 | 3.01% |
| 2025-05-28 | 13.38 | 13.49 | 0.10 | 0.75% | 13.18 | 13.68 | 186498 | 24948 | 4.65% |
| 2025-05-27 | 12.72 | 13.39 | 0.79 | 6.27% | 12.72 | 13.61 | 281700 | 37575 | 7.02% |
| 2025-05-26 | 11.89 | 12.60 | 0.69 | 5.79% | 11.84 | 12.64 | 127689 | 15735 | 3.18% |
| 2025-05-23 | 12.15 | 11.91 | -0.22 | -1.81% | 11.90 | 12.21 | 57495 | 6929 | 1.43% |
| 2025-05-22 | 12.26 | 12.13 | -0.18 | -1.46% | 12.12 | 12.62 | 71375 | 8795 | 1.78% |
| 2025-05-21 | 12.39 | 12.31 | -0.14 | -1.12% | 12.29 | 12.70 | 70424 | 8736 | 1.76% |
| 2025-05-20 | 12.10 | 12.45 | 0.31 | 2.55% | 12.05 | 12.60 | 130815 | 16236 | 3.26% |
| 2025-05-19 | 11.75 | 12.14 | 0.40 | 3.41% | 11.65 | 12.20 | 111660 | 13379 | 2.78% |
| 2025-05-16 | 11.69 | 11.74 | 0.05 | 0.43% | 11.57 | 11.77 | 52200 | 6094 | 1.30% |
| 2025-05-15 | 11.78 | 11.69 | -0.12 | -1.02% | 11.67 | 11.83 | 49655 | 5833 | 1.24% |
| 2025-05-14 | 11.85 | 11.81 | -0.05 | -0.42% | 11.65 | 11.87 | 66048 | 7749 | 1.65% |
| 2025-05-13 | 11.89 | 11.86 | 0.05 | 0.42% | 11.85 | 12.02 | 91561 | 10911 | 2.28% |
| 2025-05-12 | 11.83 | 11.81 | 0.00 | 0.00% | 11.72 | 11.87 | 44085 | 5196 | 1.10% |
| 2025-05-09 | 12.00 | 11.81 | -0.19 | -1.58% | 11.78 | 12.04 | 75443 | 8953 | 1.88% |
| 2025-05-08 | 11.97 | 12.00 | 0.03 | 0.25% | 11.81 | 12.02 | 69495 | 8316 | 1.73% |
| 2025-05-07 | 11.99 | 11.97 | 0.09 | 0.76% | 11.89 | 12.21 | 73878 | 8854 | 1.84% |
| 2025-05-06 | 11.84 | 11.88 | 0.07 | 0.59% | 11.80 | 12.02 | 84395 | 10021 | 2.10% |
| 2025-04-30 | 12.02 | 11.81 | -0.17 | -1.42% | 11.80 | 12.24 | 68675 | 8225 | 1.71% |
| 2025-04-29 | 11.85 | 11.98 | -0.02 | -0.17% | 11.81 | 12.09 | 56882 | 6808 | 1.42% |
| 2025-04-28 | 12.47 | 12.00 | -0.49 | -3.92% | 11.97 | 12.47 | 76755 | 9268 | 1.91% |
| 2025-04-25 | 12.50 | 12.49 | -0.07 | -0.56% | 12.46 | 12.79 | 56973 | 7172 | 1.42% |
| 2025-04-24 | 12.50 | 12.56 | -0.02 | -0.16% | 12.45 | 12.83 | 73067 | 9208 | 1.82% |