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 | 12.30 | 12.43 | 0.18 | 1.47% | 12.12 | 12.58 | 27507 | 3420 | 1.71% |
| 2025-07-31 | 12.35 | 12.25 | -0.08 | -0.65% | 12.18 | 12.47 | 25931 | 3192 | 1.61% |
| 2025-07-30 | 12.63 | 12.33 | -0.26 | -2.07% | 12.26 | 12.63 | 46236 | 5719 | 2.87% |
| 2025-07-29 | 12.82 | 12.59 | -0.23 | -1.79% | 12.50 | 12.94 | 26907 | 3412 | 1.67% |
| 2025-07-28 | 12.97 | 12.82 | -0.01 | -0.08% | 12.71 | 13.11 | 29637 | 3804 | 1.84% |
| 2025-07-25 | 13.10 | 12.83 | 0.01 | 0.08% | 12.76 | 13.24 | 46453 | 6016 | 2.88% |
| 2025-07-24 | 12.72 | 12.82 | 0.10 | 0.79% | 12.50 | 12.90 | 32422 | 4134 | 2.01% |
| 2025-07-23 | 12.77 | 12.72 | 0.01 | 0.08% | 12.56 | 12.97 | 47108 | 6004 | 2.92% |
| 2025-07-22 | 13.52 | 12.71 | -0.89 | -6.54% | 12.56 | 13.68 | 82201 | 10722 | 5.10% |
| 2025-07-21 | 13.91 | 13.60 | -0.21 | -1.52% | 13.60 | 13.94 | 26549 | 3639 | 1.65% |
| 2025-07-18 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 14.00 | 21067 | 2913 | 1.31% |
| 2025-07-17 | 13.65 | 13.94 | 0.28 | 2.05% | 13.65 | 14.04 | 33708 | 4678 | 2.09% |
| 2025-07-16 | 13.92 | 13.66 | -0.20 | -1.44% | 13.53 | 13.97 | 22872 | 3135 | 1.42% |
| 2025-07-15 | 13.76 | 13.86 | 0.06 | 0.43% | 13.62 | 14.00 | 25653 | 3531 | 1.59% |
| 2025-07-14 | 13.50 | 13.80 | 0.23 | 1.69% | 13.32 | 13.88 | 30626 | 4169 | 1.90% |
| 2025-07-11 | 13.34 | 13.57 | 0.21 | 1.57% | 13.16 | 14.30 | 62571 | 8625 | 3.88% |
| 2025-07-10 | 12.95 | 13.36 | 0.41 | 3.17% | 12.86 | 13.54 | 40992 | 5419 | 2.54% |
| 2025-07-09 | 13.10 | 12.95 | -0.13 | -0.99% | 12.83 | 13.16 | 27936 | 3623 | 1.73% |
| 2025-07-08 | 13.09 | 13.08 | -0.01 | -0.08% | 12.74 | 13.16 | 37476 | 4860 | 2.32% |
| 2025-07-07 | 13.10 | 13.09 | -0.01 | -0.08% | 12.84 | 13.14 | 25212 | 3280 | 1.56% |
| 2025-07-04 | 12.97 | 13.10 | 0.13 | 1.00% | 12.88 | 13.23 | 35243 | 4603 | 2.19% |
| 2025-07-03 | 12.74 | 12.97 | 0.23 | 1.81% | 12.71 | 13.08 | 26315 | 3399 | 1.63% |
| 2025-07-02 | 12.83 | 12.74 | -0.02 | -0.16% | 12.61 | 12.84 | 23990 | 3052 | 1.49% |
| 2025-07-01 | 12.85 | 12.76 | -0.21 | -1.62% | 12.58 | 13.38 | 39001 | 5011 | 2.42% |
| 2025-06-30 | 12.73 | 12.97 | 0.25 | 1.97% | 12.68 | 13.18 | 26040 | 3372 | 1.62% |
| 2025-06-27 | 12.70 | 12.72 | 0.02 | 0.16% | 12.64 | 12.90 | 38571 | 4915 | 2.39% |
| 2025-06-26 | 12.54 | 12.70 | 0.15 | 1.20% | 12.44 | 12.79 | 31747 | 3999 | 1.97% |
| 2025-06-25 | 12.59 | 12.55 | 0.04 | 0.32% | 12.30 | 12.74 | 36081 | 4510 | 2.24% |
| 2025-06-24 | 12.38 | 12.51 | 0.17 | 1.38% | 12.28 | 12.54 | 27969 | 3478 | 1.73% |
| 2025-06-23 | 11.90 | 12.34 | 0.40 | 3.35% | 11.87 | 12.40 | 34421 | 4203 | 2.13% |
| 2025-06-20 | 12.19 | 11.94 | -0.18 | -1.49% | 11.80 | 12.30 | 35344 | 4249 | 2.19% |
| 2025-06-19 | 12.52 | 12.12 | -0.40 | -3.19% | 12.09 | 12.60 | 42837 | 5278 | 2.66% |
| 2025-06-18 | 12.50 | 12.52 | 0.00 | 0.00% | 12.30 | 12.55 | 27770 | 3452 | 1.72% |
| 2025-06-17 | 12.45 | 12.52 | 0.10 | 0.81% | 12.17 | 12.62 | 41795 | 5170 | 2.59% |
| 2025-06-16 | 11.99 | 12.42 | 0.40 | 3.33% | 11.92 | 12.58 | 69847 | 8635 | 4.33% |
| 2025-06-13 | 12.13 | 12.02 | -0.07 | -0.58% | 11.76 | 12.18 | 48505 | 5791 | 3.01% |
| 2025-06-12 | 11.94 | 12.09 | 0.07 | 0.58% | 11.94 | 12.32 | 47976 | 5830 | 2.98% |
| 2025-06-11 | 12.04 | 12.02 | 0.00 | 0.00% | 11.94 | 12.41 | 61014 | 7381 | 3.78% |
| 2025-06-10 | 12.20 | 12.02 | -0.01 | -0.08% | 11.84 | 12.60 | 91048 | 11105 | 5.65% |
| 2025-06-09 | 11.89 | 12.03 | 0.06 | 0.50% | 11.66 | 12.28 | 116360 | 13965 | 7.22% |
| 2025-06-06 | 11.00 | 11.97 | 0.85 | 7.64% | 11.00 | 12.14 | 145902 | 17071 | 9.05% |
| 2025-06-05 | 10.58 | 11.12 | 0.53 | 5.00% | 10.50 | 11.62 | 151043 | 16858 | 9.37% |
| 2025-06-04 | 10.47 | 10.59 | 0.03 | 0.28% | 10.41 | 10.70 | 69277 | 7327 | 4.30% |
| 2025-06-03 | 10.48 | 10.56 | 0.15 | 1.44% | 10.31 | 10.58 | 75820 | 7936 | 4.70% |
| 2025-05-30 | 10.65 | 10.41 | -0.23 | -2.16% | 10.36 | 10.69 | 94269 | 9892 | 5.85% |
| 2025-05-29 | 10.91 | 10.64 | -0.38 | -3.45% | 10.53 | 11.12 | 191410 | 20422 | 11.87% |
| 2025-05-28 | 9.99 | 11.02 | 1.00 | 9.98% | 9.99 | 11.02 | 101179 | 10885 | 6.28% |
| 2025-05-27 | 10.00 | 10.02 | 0.03 | 0.30% | 9.90 | 10.10 | 25438 | 2547 | 1.58% |
| 2025-05-26 | 9.85 | 9.99 | 0.10 | 1.01% | 9.84 | 10.02 | 18559 | 1844 | 1.15% |
| 2025-05-23 | 9.93 | 9.89 | -0.05 | -0.50% | 9.79 | 10.10 | 33921 | 3378 | 2.10% |
| 2025-05-22 | 10.06 | 9.94 | -0.21 | -2.07% | 9.92 | 10.25 | 29217 | 2936 | 1.81% |
| 2025-05-21 | 10.27 | 10.15 | -0.15 | -1.46% | 10.05 | 10.39 | 24853 | 2526 | 1.54% |
| 2025-05-20 | 10.14 | 10.30 | 0.17 | 1.68% | 9.97 | 10.38 | 45984 | 4695 | 2.85% |
| 2025-05-19 | 10.02 | 10.13 | 0.22 | 2.22% | 9.99 | 10.43 | 49930 | 5089 | 3.10% |
| 2025-05-16 | 9.90 | 9.91 | -0.02 | -0.20% | 9.90 | 10.04 | 27214 | 2708 | 1.69% |
| 2025-05-15 | 9.88 | 9.93 | 0.04 | 0.40% | 9.82 | 10.05 | 30821 | 3053 | 1.91% |
| 2025-05-14 | 10.02 | 9.89 | -0.17 | -1.69% | 9.84 | 10.08 | 31475 | 3126 | 1.95% |
| 2025-05-13 | 10.04 | 10.06 | 0.04 | 0.40% | 9.96 | 10.20 | 47179 | 4751 | 2.93% |
| 2025-05-12 | 9.94 | 10.02 | 0.12 | 1.21% | 9.70 | 10.05 | 50815 | 5021 | 3.15% |
| 2025-05-09 | 9.98 | 9.90 | -0.08 | -0.80% | 9.80 | 10.08 | 47226 | 4679 | 2.93% |
| 2025-05-08 | 9.94 | 9.98 | 0.21 | 2.15% | 9.68 | 10.07 | 71965 | 7165 | 4.46% |
| 2025-05-07 | 9.75 | 9.77 | 0.14 | 1.45% | 9.60 | 9.90 | 118457 | 11557 | 7.35% |
| 2025-05-06 | 9.34 | 9.63 | 0.58 | 6.41% | 9.22 | 9.96 | 154677 | 15067 | 9.59% |
| 2025-04-30 | 8.70 | 9.05 | 0.39 | 4.50% | 8.67 | 9.15 | 50136 | 4514 | 3.11% |
| 2025-04-29 | 8.46 | 8.66 | 0.27 | 3.22% | 8.41 | 8.80 | 37178 | 3226 | 2.31% |
| 2025-04-28 | 8.68 | 8.39 | -0.30 | -3.45% | 8.33 | 8.68 | 35314 | 2975 | 2.19% |
| 2025-04-25 | 8.70 | 8.69 | 0.06 | 0.70% | 8.58 | 8.80 | 23696 | 2061 | 1.47% |
| 2025-04-24 | 8.82 | 8.63 | -0.16 | -1.82% | 8.56 | 8.82 | 23814 | 2068 | 1.48% |