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 | 12.50 | 12.70 | 0.17 | 1.36% | 12.41 | 12.98 | 88991 | 11279 | 2.70% |
| 2025-07-31 | 12.39 | 12.53 | 0.09 | 0.72% | 12.29 | 12.60 | 66295 | 8283 | 2.01% |
| 2025-07-30 | 12.77 | 12.44 | -0.33 | -2.58% | 12.38 | 12.77 | 91903 | 11499 | 2.79% |
| 2025-07-29 | 12.96 | 12.77 | -0.29 | -2.22% | 12.61 | 13.05 | 101201 | 12893 | 3.07% |
| 2025-07-28 | 13.03 | 13.06 | -0.08 | -0.61% | 12.94 | 13.22 | 109585 | 14346 | 3.32% |
| 2025-07-25 | 13.33 | 13.14 | -0.19 | -1.43% | 12.93 | 13.33 | 106269 | 13918 | 3.22% |
| 2025-07-24 | 13.37 | 13.33 | -0.10 | -0.74% | 13.26 | 13.58 | 126823 | 16945 | 3.84% |
| 2025-07-23 | 13.11 | 13.43 | 0.27 | 2.05% | 13.00 | 13.94 | 267938 | 36485 | 8.12% |
| 2025-07-22 | 13.23 | 13.16 | -0.04 | -0.30% | 13.10 | 13.37 | 96299 | 12724 | 2.92% |
| 2025-07-21 | 13.35 | 13.20 | 0.02 | 0.15% | 13.00 | 13.37 | 130058 | 17119 | 3.94% |
| 2025-07-18 | 13.57 | 13.18 | -0.36 | -2.66% | 13.15 | 13.74 | 128441 | 17130 | 3.89% |
| 2025-07-17 | 13.49 | 13.54 | 0.06 | 0.45% | 13.38 | 13.69 | 102955 | 13957 | 3.12% |
| 2025-07-16 | 13.18 | 13.48 | 0.23 | 1.74% | 13.18 | 13.75 | 154980 | 20945 | 4.70% |
| 2025-07-15 | 13.44 | 13.25 | -0.19 | -1.41% | 13.23 | 13.51 | 90417 | 12045 | 2.74% |
| 2025-07-14 | 12.96 | 13.44 | 0.50 | 3.86% | 12.84 | 13.71 | 183021 | 24537 | 5.55% |
| 2025-07-11 | 12.93 | 12.94 | -0.01 | -0.08% | 12.76 | 13.05 | 93914 | 12113 | 2.85% |
| 2025-07-10 | 12.82 | 12.95 | -0.04 | -0.31% | 12.82 | 13.09 | 56533 | 7314 | 1.71% |
| 2025-07-09 | 12.97 | 12.99 | 0.08 | 0.62% | 12.91 | 13.39 | 111293 | 14600 | 3.37% |
| 2025-07-08 | 12.80 | 12.91 | 0.11 | 0.86% | 12.70 | 12.97 | 61789 | 7962 | 1.87% |
| 2025-07-07 | 12.75 | 12.80 | 0.05 | 0.39% | 12.58 | 12.84 | 79741 | 10115 | 2.42% |
| 2025-07-04 | 12.96 | 12.75 | -0.20 | -1.54% | 12.70 | 13.08 | 94155 | 12128 | 2.85% |
| 2025-07-03 | 13.27 | 12.99 | -0.28 | -2.11% | 12.85 | 13.34 | 123907 | 16103 | 3.76% |
| 2025-07-02 | 13.48 | 13.27 | -0.13 | -0.97% | 13.16 | 13.61 | 143721 | 19301 | 4.36% |
| 2025-07-01 | 13.22 | 13.40 | 0.10 | 0.75% | 13.11 | 13.48 | 136390 | 18154 | 4.13% |
| 2025-06-30 | 12.99 | 13.30 | 0.29 | 2.23% | 12.93 | 13.46 | 182832 | 24196 | 5.54% |
| 2025-06-27 | 12.91 | 13.01 | 0.24 | 1.88% | 12.83 | 13.14 | 155421 | 20163 | 4.71% |
| 2025-06-26 | 13.08 | 12.77 | -0.25 | -1.92% | 12.75 | 13.12 | 135657 | 17555 | 4.11% |
| 2025-06-25 | 13.09 | 13.02 | -0.01 | -0.08% | 12.91 | 13.24 | 177955 | 23233 | 5.39% |
| 2025-06-24 | 12.17 | 13.03 | 0.79 | 6.45% | 12.17 | 13.45 | 237216 | 30805 | 7.19% |
| 2025-06-23 | 11.86 | 12.24 | 0.15 | 1.24% | 11.86 | 12.27 | 79237 | 9648 | 2.40% |
| 2025-06-20 | 12.64 | 12.09 | -0.46 | -3.67% | 12.05 | 12.95 | 168264 | 20762 | 5.10% |
| 2025-06-19 | 12.62 | 12.55 | -0.15 | -1.18% | 12.47 | 12.84 | 157979 | 19963 | 4.79% |
| 2025-06-18 | 12.04 | 12.70 | 0.64 | 5.31% | 11.80 | 12.75 | 193846 | 23936 | 5.88% |
| 2025-06-17 | 12.22 | 12.06 | -0.16 | -1.31% | 11.93 | 12.43 | 93597 | 11340 | 2.84% |
| 2025-06-16 | 12.10 | 12.22 | 0.08 | 0.66% | 12.05 | 12.32 | 75831 | 9264 | 2.30% |
| 2025-06-13 | 12.50 | 12.14 | -0.36 | -2.88% | 12.01 | 12.54 | 131216 | 15985 | 3.98% |
| 2025-06-12 | 12.67 | 12.50 | -0.02 | -0.16% | 12.31 | 12.80 | 113570 | 14289 | 3.44% |
| 2025-06-11 | 12.39 | 12.52 | 0.08 | 0.64% | 12.35 | 12.65 | 95572 | 11961 | 2.90% |
| 2025-06-10 | 12.56 | 12.44 | -0.14 | -1.11% | 12.18 | 12.57 | 132754 | 16397 | 4.02% |
| 2025-06-09 | 12.68 | 12.58 | -0.15 | -1.18% | 12.46 | 12.85 | 152609 | 19230 | 4.63% |
| 2025-06-06 | 12.82 | 12.73 | -0.09 | -0.70% | 12.62 | 12.99 | 105971 | 13493 | 3.21% |
| 2025-06-05 | 12.68 | 12.82 | 0.14 | 1.10% | 12.56 | 12.90 | 131426 | 16753 | 3.98% |
| 2025-06-04 | 12.44 | 12.68 | 0.26 | 2.09% | 12.44 | 13.20 | 221953 | 28564 | 6.73% |
| 2025-06-03 | 12.20 | 12.42 | 0.06 | 0.49% | 12.19 | 12.58 | 108922 | 13516 | 3.30% |
| 2025-05-30 | 12.68 | 12.36 | -0.44 | -3.44% | 12.14 | 12.80 | 185581 | 22959 | 5.62% |
| 2025-05-29 | 12.57 | 12.80 | 0.22 | 1.75% | 12.52 | 12.88 | 196227 | 24955 | 5.95% |
| 2025-05-28 | 12.80 | 12.58 | -0.37 | -2.86% | 12.50 | 13.06 | 248467 | 31623 | 7.53% |
| 2025-05-27 | 13.30 | 12.95 | -0.82 | -5.95% | 12.57 | 13.30 | 319593 | 41213 | 9.69% |
| 2025-05-26 | 13.93 | 13.77 | 0.05 | 0.36% | 13.37 | 13.93 | 195318 | 26696 | 5.92% |
| 2025-05-23 | 13.60 | 13.72 | -0.15 | -1.08% | 13.41 | 14.31 | 321175 | 44668 | 9.73% |
| 2025-05-22 | 13.40 | 13.87 | 0.32 | 2.36% | 13.37 | 14.18 | 244778 | 33925 | 7.42% |
| 2025-05-21 | 13.31 | 13.55 | -0.05 | -0.37% | 13.31 | 13.75 | 233556 | 31565 | 7.08% |
| 2025-05-20 | 14.08 | 13.60 | -0.71 | -4.96% | 13.36 | 14.24 | 393506 | 53674 | 11.93% |
| 2025-05-19 | 14.46 | 14.31 | -0.22 | -1.51% | 13.90 | 14.88 | 293355 | 42320 | 8.89% |
| 2025-05-16 | 14.40 | 14.53 | -0.27 | -1.82% | 14.30 | 15.52 | 467118 | 70273 | 14.16% |
| 2025-05-15 | 14.30 | 14.80 | 0.16 | 1.09% | 13.57 | 14.97 | 443263 | 62156 | 13.43% |
| 2025-05-14 | 14.03 | 14.64 | 0.68 | 4.87% | 13.85 | 15.13 | 608129 | 88583 | 18.43% |
| 2025-05-13 | 13.80 | 13.96 | 0.42 | 3.10% | 13.43 | 14.26 | 415538 | 57459 | 12.59% |
| 2025-05-12 | 13.19 | 13.54 | 0.60 | 4.64% | 13.19 | 13.70 | 350454 | 47289 | 10.62% |
| 2025-05-09 | 13.60 | 12.94 | -0.86 | -6.23% | 12.73 | 13.82 | 408719 | 53615 | 12.39% |
| 2025-05-08 | 13.09 | 13.80 | 0.59 | 4.47% | 13.01 | 14.24 | 451025 | 62359 | 13.67% |
| 2025-05-07 | 12.99 | 13.21 | 0.34 | 2.64% | 12.88 | 13.71 | 521566 | 69107 | 15.81% |
| 2025-05-06 | 12.65 | 12.87 | 0.12 | 0.94% | 12.50 | 13.08 | 438192 | 55901 | 13.28% |
| 2025-04-30 | 12.01 | 12.75 | 0.74 | 6.16% | 12.00 | 13.20 | 543330 | 67924 | 16.47% |
| 2025-04-29 | 11.43 | 12.01 | 0.57 | 4.98% | 11.24 | 12.28 | 434065 | 51642 | 13.16% |
| 2025-04-28 | 11.85 | 11.44 | -0.63 | -5.22% | 11.38 | 11.95 | 373244 | 43272 | 11.31% |
| 2025-04-25 | 11.25 | 12.07 | 0.49 | 4.23% | 11.22 | 12.47 | 625008 | 73964 | 18.94% |
| 2025-04-24 | 11.11 | 11.58 | 0.47 | 4.23% | 10.70 | 11.87 | 792834 | 89455 | 24.03% |