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 | 12.76 | 12.77 | 0.02 | 0.16% | 12.68 | 12.89 | 39336 | 5027 | 0.84% |
| 2025-07-31 | 12.66 | 12.75 | 0.01 | 0.08% | 12.55 | 12.98 | 60486 | 7712 | 1.29% |
| 2025-07-30 | 12.82 | 12.74 | -0.19 | -1.47% | 12.66 | 12.97 | 44393 | 5674 | 0.94% |
| 2025-07-29 | 13.08 | 12.93 | -0.03 | -0.23% | 12.75 | 13.08 | 43307 | 5574 | 0.92% |
| 2025-07-28 | 12.91 | 12.96 | 0.12 | 0.93% | 12.83 | 13.18 | 56159 | 7266 | 1.19% |
| 2025-07-25 | 12.78 | 12.84 | 0.11 | 0.86% | 12.54 | 12.84 | 58187 | 7394 | 1.24% |
| 2025-07-24 | 12.70 | 12.73 | -0.02 | -0.16% | 12.68 | 12.89 | 67015 | 8536 | 1.43% |
| 2025-07-23 | 12.85 | 12.75 | -0.17 | -1.32% | 12.72 | 13.00 | 57969 | 7451 | 1.23% |
| 2025-07-22 | 13.10 | 12.92 | -0.28 | -2.12% | 12.90 | 13.20 | 85183 | 11056 | 1.81% |
| 2025-07-21 | 13.00 | 13.20 | 0.05 | 0.38% | 12.87 | 13.30 | 93522 | 12289 | 1.99% |
| 2025-07-18 | 13.53 | 13.15 | -0.35 | -2.59% | 13.08 | 13.56 | 139006 | 18471 | 2.96% |
| 2025-07-17 | 13.20 | 13.50 | 0.40 | 3.05% | 13.06 | 13.50 | 176944 | 23623 | 3.76% |
| 2025-07-16 | 13.02 | 13.10 | 0.03 | 0.23% | 12.88 | 13.33 | 128373 | 16772 | 2.73% |
| 2025-07-15 | 13.00 | 13.07 | -0.21 | -1.58% | 12.80 | 13.11 | 151865 | 19675 | 3.23% |
| 2025-07-14 | 12.66 | 13.28 | 0.59 | 4.65% | 12.61 | 13.38 | 219150 | 28728 | 4.66% |
| 2025-07-11 | 12.93 | 12.69 | -0.51 | -3.86% | 12.55 | 12.99 | 198297 | 25179 | 4.22% |
| 2025-07-10 | 13.30 | 13.20 | -0.25 | -1.86% | 12.72 | 13.88 | 375172 | 49155 | 7.98% |
| 2025-07-09 | 13.45 | 13.45 | 1.22 | 9.98% | 13.28 | 13.45 | 242777 | 32648 | 5.16% |
| 2025-07-08 | 12.17 | 12.23 | 0.04 | 0.33% | 12.09 | 12.35 | 47496 | 5799 | 1.01% |
| 2025-07-07 | 12.15 | 12.19 | 0.04 | 0.33% | 12.02 | 12.30 | 43680 | 5313 | 0.93% |
| 2025-07-04 | 12.39 | 12.15 | -0.29 | -2.33% | 11.99 | 12.43 | 71801 | 8714 | 1.53% |
| 2025-07-03 | 13.00 | 12.44 | -0.78 | -5.90% | 12.21 | 13.00 | 169957 | 21237 | 3.62% |
| 2025-07-02 | 12.56 | 13.22 | 0.57 | 4.51% | 12.40 | 13.51 | 155115 | 20232 | 3.30% |
| 2025-07-01 | 12.74 | 12.65 | -0.09 | -0.71% | 12.54 | 12.88 | 59894 | 7588 | 1.27% |
| 2025-06-30 | 12.68 | 12.74 | 0.12 | 0.95% | 12.51 | 12.84 | 65934 | 8373 | 1.40% |
| 2025-06-27 | 12.84 | 12.62 | 0.01 | 0.08% | 12.40 | 12.94 | 105548 | 13393 | 2.25% |
| 2025-06-26 | 12.44 | 12.61 | 0.08 | 0.64% | 12.38 | 12.75 | 90952 | 11415 | 1.93% |
| 2025-06-25 | 12.33 | 12.53 | 0.30 | 2.45% | 12.17 | 12.58 | 126799 | 15729 | 2.70% |
| 2025-06-24 | 11.68 | 12.23 | 0.59 | 5.07% | 11.68 | 12.60 | 168679 | 20608 | 3.59% |
| 2025-06-23 | 11.41 | 11.64 | 0.06 | 0.52% | 11.31 | 11.88 | 113080 | 13070 | 2.41% |
| 2025-06-20 | 12.20 | 11.58 | -1.00 | -7.95% | 11.50 | 12.44 | 215595 | 25834 | 4.59% |
| 2025-06-19 | 12.06 | 12.58 | 0.45 | 3.71% | 11.95 | 13.34 | 300920 | 38489 | 6.40% |
| 2025-06-18 | 12.06 | 12.13 | -0.01 | -0.08% | 11.74 | 12.29 | 103947 | 12467 | 2.21% |
| 2025-06-17 | 12.45 | 12.14 | -0.24 | -1.94% | 11.89 | 12.47 | 97207 | 11778 | 2.07% |
| 2025-06-16 | 12.27 | 12.38 | -0.01 | -0.08% | 12.01 | 12.92 | 111260 | 13926 | 2.37% |
| 2025-06-13 | 13.50 | 12.54 | -0.85 | -6.35% | 12.29 | 13.55 | 226221 | 29034 | 4.81% |
| 2025-06-12 | 13.31 | 13.39 | -0.17 | -1.25% | 13.10 | 14.48 | 252546 | 34433 | 5.37% |
| 2025-06-11 | 13.09 | 13.56 | 0.70 | 5.44% | 13.05 | 13.70 | 214293 | 28634 | 4.56% |
| 2025-06-10 | 12.91 | 12.86 | -0.14 | -1.08% | 12.60 | 13.45 | 153728 | 19979 | 3.27% |
| 2025-06-09 | 13.00 | 13.00 | -0.19 | -1.44% | 12.70 | 13.19 | 177323 | 22885 | 3.77% |
| 2025-06-06 | 12.82 | 13.19 | 0.37 | 2.89% | 12.60 | 13.43 | 297504 | 38489 | 6.33% |
| 2025-06-05 | 11.66 | 12.82 | 1.17 | 10.04% | 11.53 | 12.82 | 205460 | 25494 | 4.37% |
| 2025-06-04 | 11.60 | 11.65 | 0.07 | 0.60% | 11.45 | 11.74 | 71022 | 8244 | 1.51% |
| 2025-06-03 | 11.37 | 11.58 | 0.05 | 0.43% | 11.27 | 11.77 | 65968 | 7579 | 1.40% |
| 2025-05-30 | 12.08 | 11.53 | -0.45 | -3.76% | 11.46 | 12.15 | 151924 | 17807 | 3.23% |
| 2025-05-29 | 11.40 | 11.98 | 0.57 | 5.00% | 11.40 | 12.16 | 193637 | 23192 | 4.12% |
| 2025-05-28 | 11.15 | 11.41 | 0.24 | 2.15% | 11.06 | 11.84 | 121134 | 13933 | 2.58% |
| 2025-05-27 | 11.34 | 11.17 | -0.17 | -1.50% | 11.00 | 11.34 | 77785 | 8655 | 1.65% |
| 2025-05-26 | 11.00 | 11.34 | -0.13 | -1.13% | 11.00 | 11.50 | 117757 | 13307 | 2.51% |
| 2025-05-23 | 11.03 | 11.47 | 0.41 | 3.71% | 10.95 | 12.17 | 181125 | 21174 | 3.85% |
| 2025-05-22 | 11.18 | 11.06 | -0.23 | -2.04% | 11.03 | 11.41 | 50985 | 5704 | 1.08% |
| 2025-05-21 | 11.51 | 11.29 | -0.25 | -2.17% | 11.11 | 11.54 | 61344 | 6916 | 1.31% |
| 2025-05-20 | 11.37 | 11.54 | 0.15 | 1.32% | 11.30 | 11.68 | 77279 | 8888 | 1.64% |
| 2025-05-19 | 11.58 | 11.39 | -0.39 | -3.31% | 11.12 | 11.75 | 102770 | 11632 | 2.19% |
| 2025-05-16 | 11.20 | 11.78 | 0.50 | 4.43% | 11.20 | 12.19 | 135729 | 15968 | 2.89% |
| 2025-05-15 | 11.51 | 11.28 | -0.03 | -0.27% | 11.11 | 11.65 | 75494 | 8571 | 1.61% |
| 2025-05-14 | 11.25 | 11.31 | 0.02 | 0.18% | 11.10 | 11.70 | 99248 | 11314 | 2.11% |
| 2025-05-13 | 11.55 | 11.29 | -0.14 | -1.22% | 11.26 | 11.88 | 75200 | 8666 | 1.60% |
| 2025-05-12 | 11.19 | 11.43 | 0.32 | 2.88% | 11.19 | 11.52 | 60826 | 6924 | 1.29% |
| 2025-05-09 | 11.51 | 11.11 | -0.43 | -3.73% | 10.99 | 11.54 | 67366 | 7517 | 1.43% |
| 2025-05-08 | 11.42 | 11.54 | 0.08 | 0.70% | 11.40 | 11.80 | 70485 | 8192 | 1.50% |
| 2025-05-07 | 11.55 | 11.46 | 0.10 | 0.88% | 11.34 | 11.64 | 79804 | 9148 | 1.70% |
| 2025-05-06 | 11.05 | 11.36 | 0.46 | 4.22% | 10.95 | 11.44 | 90876 | 10164 | 1.93% |
| 2025-04-30 | 10.55 | 10.90 | 0.38 | 3.61% | 10.52 | 11.10 | 96623 | 10448 | 2.06% |
| 2025-04-29 | 10.02 | 10.52 | 0.36 | 3.54% | 10.02 | 10.70 | 84195 | 8764 | 1.79% |
| 2025-04-28 | 10.50 | 10.16 | -0.87 | -7.89% | 10.15 | 10.59 | 102243 | 10498 | 2.18% |
| 2025-04-25 | 11.00 | 11.03 | -0.08 | -0.72% | 10.79 | 11.32 | 134832 | 14818 | 2.87% |
| 2025-04-24 | 11.85 | 11.11 | 0.00 | 0.00% | 10.99 | 11.85 | 193886 | 21934 | 4.12% |