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 | 12.65 | 12.73 | 0.09 | 0.71% | 12.62 | 12.86 | 62121 | 7914 | 1.51% |
| 2025-07-31 | 12.66 | 12.64 | -0.12 | -0.94% | 12.62 | 12.82 | 53237 | 6764 | 1.30% |
| 2025-07-30 | 12.88 | 12.76 | -0.19 | -1.47% | 12.66 | 12.96 | 93804 | 12016 | 2.28% |
| 2025-07-29 | 13.11 | 12.95 | -0.14 | -1.07% | 12.80 | 13.19 | 79977 | 10341 | 1.95% |
| 2025-07-28 | 13.03 | 13.09 | 0.07 | 0.54% | 12.90 | 13.22 | 69975 | 9152 | 1.70% |
| 2025-07-25 | 13.59 | 13.02 | -0.59 | -4.34% | 12.98 | 13.59 | 155761 | 20505 | 3.79% |
| 2025-07-24 | 13.45 | 13.61 | 0.12 | 0.89% | 13.41 | 13.69 | 68661 | 9323 | 1.67% |
| 2025-07-23 | 13.98 | 13.49 | -0.56 | -3.99% | 13.47 | 13.99 | 126911 | 17310 | 3.09% |
| 2025-07-22 | 13.65 | 14.05 | 0.52 | 3.84% | 13.35 | 14.51 | 218124 | 30436 | 5.31% |
| 2025-07-21 | 13.45 | 13.53 | -0.11 | -0.81% | 13.40 | 13.80 | 95295 | 12906 | 2.32% |
| 2025-07-18 | 13.87 | 13.64 | -0.34 | -2.43% | 13.60 | 14.06 | 109595 | 15108 | 2.67% |
| 2025-07-17 | 13.75 | 13.98 | 0.11 | 0.79% | 13.28 | 13.98 | 151898 | 20677 | 3.70% |
| 2025-07-16 | 14.04 | 13.87 | -0.37 | -2.60% | 13.72 | 14.08 | 143276 | 19821 | 3.49% |
| 2025-07-15 | 13.72 | 14.24 | 0.40 | 2.89% | 13.60 | 14.68 | 226910 | 32380 | 5.52% |
| 2025-07-14 | 13.80 | 13.84 | -0.09 | -0.65% | 13.74 | 14.19 | 102049 | 14182 | 2.48% |
| 2025-07-11 | 13.70 | 13.93 | 0.12 | 0.87% | 13.38 | 14.17 | 171717 | 23693 | 4.18% |
| 2025-07-10 | 13.60 | 13.81 | 0.11 | 0.80% | 13.46 | 13.85 | 148308 | 20245 | 3.61% |
| 2025-07-09 | 14.20 | 13.70 | -0.58 | -4.06% | 13.57 | 14.33 | 224025 | 31095 | 5.45% |
| 2025-07-08 | 14.23 | 14.28 | 0.18 | 1.28% | 14.01 | 14.74 | 213250 | 30556 | 5.19% |
| 2025-07-07 | 14.09 | 14.10 | -0.11 | -0.77% | 14.00 | 14.33 | 146364 | 20641 | 3.56% |
| 2025-07-04 | 14.60 | 14.21 | -0.42 | -2.87% | 14.16 | 14.64 | 192265 | 27521 | 4.68% |
| 2025-07-03 | 14.44 | 14.63 | -0.33 | -2.21% | 14.24 | 14.85 | 340755 | 49449 | 8.29% |
| 2025-07-02 | 14.55 | 14.96 | 0.75 | 5.28% | 13.80 | 15.60 | 620534 | 91554 | 15.10% |
| 2025-07-01 | 12.92 | 14.21 | 1.29 | 9.98% | 12.83 | 14.21 | 186096 | 25607 | 4.53% |
| 2025-06-30 | 13.00 | 12.92 | 0.05 | 0.39% | 12.68 | 13.07 | 149870 | 19283 | 3.65% |
| 2025-06-27 | 12.84 | 12.87 | 0.01 | 0.08% | 12.60 | 13.12 | 183524 | 23499 | 4.46% |
| 2025-06-26 | 13.00 | 12.86 | -0.28 | -2.13% | 12.84 | 13.40 | 263309 | 34305 | 6.41% |
| 2025-06-25 | 13.34 | 13.14 | -0.40 | -2.95% | 12.88 | 13.62 | 308528 | 40629 | 7.51% |
| 2025-06-24 | 13.02 | 13.54 | -0.01 | -0.07% | 12.75 | 14.14 | 421676 | 56615 | 10.26% |
| 2025-06-23 | 12.53 | 13.55 | 0.67 | 5.20% | 12.38 | 14.17 | 440554 | 57835 | 10.72% |
| 2025-06-20 | 12.71 | 12.88 | 0.53 | 4.29% | 12.51 | 13.26 | 503246 | 64554 | 12.24% |
| 2025-06-19 | 11.16 | 12.35 | 1.12 | 9.97% | 11.07 | 12.35 | 267474 | 31815 | 6.51% |
| 2025-06-18 | 11.44 | 11.23 | -0.17 | -1.49% | 10.92 | 11.44 | 181790 | 20195 | 4.42% |
| 2025-06-17 | 12.00 | 11.40 | -0.70 | -5.79% | 11.32 | 12.03 | 241650 | 27819 | 5.88% |
| 2025-06-16 | 11.80 | 12.10 | 0.30 | 2.54% | 11.66 | 12.25 | 234108 | 27997 | 5.70% |
| 2025-06-13 | 12.25 | 11.80 | -0.54 | -4.38% | 11.79 | 12.45 | 276851 | 33182 | 6.74% |
| 2025-06-12 | 12.74 | 12.34 | -0.40 | -3.14% | 12.05 | 13.02 | 376635 | 47138 | 9.16% |
| 2025-06-11 | 13.06 | 12.74 | -0.08 | -0.62% | 12.61 | 14.10 | 633191 | 84962 | 15.40% |
| 2025-06-10 | 11.53 | 12.82 | 1.17 | 10.04% | 11.53 | 12.82 | 206687 | 25486 | 5.03% |
| 2025-06-09 | 11.58 | 11.65 | 0.05 | 0.43% | 11.50 | 11.87 | 272281 | 31741 | 6.62% |
| 2025-06-06 | 11.61 | 11.75 | -0.56 | -4.55% | 11.46 | 11.98 | 384473 | 45000 | 9.35% |
| 2025-06-05 | 11.96 | 12.31 | 0.87 | 7.60% | 11.80 | 12.58 | 649434 | 79933 | 15.80% |
| 2025-06-04 | 10.39 | 11.44 | 1.04 | 10.00% | 10.35 | 11.44 | 197388 | 22357 | 4.80% |
| 2025-06-03 | 10.28 | 10.40 | 0.07 | 0.68% | 10.25 | 10.50 | 43165 | 4491 | 1.05% |
| 2025-05-30 | 10.62 | 10.33 | -0.39 | -3.64% | 10.31 | 10.73 | 97708 | 10216 | 2.38% |
| 2025-05-29 | 10.36 | 10.72 | 0.34 | 3.28% | 10.29 | 10.83 | 124282 | 13250 | 3.02% |
| 2025-05-28 | 10.59 | 10.38 | -0.21 | -1.98% | 10.29 | 10.64 | 62024 | 6457 | 1.51% |
| 2025-05-27 | 10.42 | 10.59 | 0.11 | 1.05% | 10.32 | 10.59 | 67955 | 7134 | 1.65% |
| 2025-05-26 | 10.30 | 10.48 | 0.18 | 1.75% | 10.22 | 10.49 | 55662 | 5760 | 1.35% |
| 2025-05-23 | 10.17 | 10.30 | 0.06 | 0.59% | 10.17 | 10.59 | 94553 | 9876 | 2.30% |
| 2025-05-22 | 10.61 | 10.24 | -0.42 | -3.94% | 10.21 | 10.65 | 98410 | 10224 | 2.39% |
| 2025-05-21 | 10.43 | 10.66 | 0.16 | 1.52% | 10.37 | 10.73 | 116009 | 12327 | 2.82% |
| 2025-05-20 | 10.49 | 10.50 | 0.01 | 0.10% | 10.29 | 10.61 | 63168 | 6582 | 1.54% |
| 2025-05-19 | 10.43 | 10.49 | 0.01 | 0.10% | 10.27 | 10.49 | 41418 | 4308 | 1.01% |
| 2025-05-16 | 10.26 | 10.48 | 0.16 | 1.55% | 10.26 | 10.61 | 57177 | 5985 | 1.39% |
| 2025-05-15 | 10.26 | 10.32 | -0.07 | -0.67% | 10.25 | 10.49 | 42793 | 4436 | 1.04% |
| 2025-05-14 | 10.45 | 10.39 | -0.08 | -0.76% | 10.33 | 10.66 | 57700 | 6022 | 1.40% |
| 2025-05-13 | 10.42 | 10.47 | 0.15 | 1.45% | 10.26 | 10.59 | 65609 | 6836 | 1.60% |
| 2025-05-12 | 10.47 | 10.32 | -0.08 | -0.77% | 10.25 | 10.52 | 62659 | 6475 | 1.52% |
| 2025-05-09 | 10.68 | 10.40 | -0.33 | -3.08% | 10.40 | 10.88 | 76469 | 8038 | 1.86% |
| 2025-05-08 | 10.57 | 10.73 | 0.12 | 1.13% | 10.33 | 10.81 | 141396 | 15039 | 3.44% |
| 2025-05-07 | 10.55 | 10.61 | 0.06 | 0.57% | 10.34 | 10.75 | 104706 | 11023 | 2.55% |
| 2025-05-06 | 10.15 | 10.55 | 0.43 | 4.25% | 10.15 | 10.56 | 86525 | 8989 | 2.11% |
| 2025-04-30 | 10.28 | 10.12 | -0.34 | -3.25% | 10.11 | 10.57 | 87466 | 8983 | 2.13% |
| 2025-04-29 | 10.16 | 10.46 | 0.49 | 4.91% | 10.16 | 10.65 | 130556 | 13663 | 3.18% |
| 2025-04-28 | 10.10 | 9.97 | -0.20 | -1.97% | 9.90 | 10.13 | 54125 | 5399 | 1.32% |
| 2025-04-25 | 10.36 | 10.17 | -0.17 | -1.64% | 10.11 | 10.36 | 61091 | 6225 | 1.49% |
| 2025-04-24 | 10.22 | 10.34 | 0.06 | 0.58% | 10.10 | 10.44 | 92966 | 9577 | 2.26% |