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 | 12.15 | 12.86 | 0.74 | 6.11% | 12.02 | 13.48 | 116990 | 15006 | 9.94% |
| 2025-07-31 | 12.33 | 12.12 | -0.16 | -1.30% | 12.11 | 12.46 | 27331 | 3349 | 2.32% |
| 2025-07-30 | 12.39 | 12.28 | -0.09 | -0.73% | 12.14 | 12.54 | 33914 | 4170 | 2.88% |
| 2025-07-29 | 12.65 | 12.37 | -0.24 | -1.90% | 12.12 | 12.65 | 52693 | 6466 | 4.48% |
| 2025-07-28 | 12.44 | 12.61 | 0.24 | 1.94% | 12.39 | 12.68 | 48489 | 6074 | 4.12% |
| 2025-07-25 | 12.80 | 12.37 | -0.42 | -3.28% | 12.33 | 12.90 | 60753 | 7626 | 5.16% |
| 2025-07-24 | 12.80 | 12.79 | -0.10 | -0.78% | 12.75 | 13.02 | 53100 | 6821 | 4.51% |
| 2025-07-23 | 12.66 | 12.89 | 0.25 | 1.98% | 12.31 | 13.09 | 75797 | 9692 | 6.44% |
| 2025-07-22 | 12.60 | 12.64 | 0.07 | 0.56% | 12.42 | 12.78 | 46888 | 5906 | 3.98% |
| 2025-07-21 | 12.55 | 12.57 | 0.03 | 0.24% | 12.55 | 13.09 | 51809 | 6598 | 4.40% |
| 2025-07-18 | 12.28 | 12.54 | 0.10 | 0.80% | 12.28 | 12.74 | 40033 | 5018 | 3.40% |
| 2025-07-17 | 12.23 | 12.44 | 0.22 | 1.80% | 12.17 | 12.49 | 34874 | 4327 | 2.96% |
| 2025-07-16 | 12.26 | 12.22 | 0.04 | 0.33% | 12.08 | 12.28 | 31311 | 3815 | 2.66% |
| 2025-07-15 | 12.39 | 12.18 | -0.20 | -1.62% | 12.11 | 12.52 | 42646 | 5227 | 3.62% |
| 2025-07-14 | 12.39 | 12.38 | 0.04 | 0.32% | 12.20 | 12.52 | 51190 | 6322 | 4.35% |
| 2025-07-11 | 12.60 | 12.34 | -0.24 | -1.91% | 12.29 | 12.64 | 53359 | 6630 | 4.53% |
| 2025-07-10 | 12.89 | 12.58 | -0.40 | -3.08% | 12.40 | 13.03 | 64675 | 8141 | 5.49% |
| 2025-07-09 | 13.51 | 12.98 | -0.68 | -4.98% | 12.95 | 13.60 | 72218 | 9525 | 6.13% |
| 2025-07-08 | 13.11 | 13.66 | 0.42 | 3.17% | 12.99 | 14.09 | 129233 | 17591 | 10.98% |
| 2025-07-07 | 12.17 | 13.24 | 1.18 | 9.78% | 12.07 | 13.55 | 129981 | 16775 | 11.04% |
| 2025-07-04 | 12.20 | 12.06 | -0.19 | -1.55% | 11.91 | 12.75 | 65837 | 8038 | 5.59% |
| 2025-07-03 | 11.99 | 12.25 | 0.25 | 2.08% | 11.90 | 12.35 | 50993 | 6204 | 4.33% |
| 2025-07-02 | 12.49 | 12.00 | -0.52 | -4.15% | 11.85 | 12.49 | 63032 | 7617 | 5.35% |
| 2025-07-01 | 12.50 | 12.52 | -0.14 | -1.11% | 12.18 | 12.62 | 58779 | 7294 | 4.99% |
| 2025-06-30 | 12.66 | 12.66 | -0.03 | -0.24% | 12.40 | 12.86 | 69284 | 8709 | 5.89% |
| 2025-06-27 | 12.34 | 12.69 | 0.25 | 2.01% | 12.13 | 12.84 | 86333 | 10827 | 7.33% |
| 2025-06-26 | 12.39 | 12.44 | -0.07 | -0.56% | 12.28 | 12.63 | 73346 | 9104 | 6.23% |
| 2025-06-25 | 13.36 | 12.51 | -0.84 | -6.29% | 12.30 | 13.39 | 132624 | 16739 | 11.27% |
| 2025-06-24 | 13.75 | 13.35 | -0.38 | -2.77% | 13.16 | 14.40 | 136651 | 18559 | 11.61% |
| 2025-06-23 | 13.00 | 13.73 | 0.67 | 5.13% | 12.87 | 14.79 | 118133 | 16228 | 10.03% |
| 2025-06-20 | 14.12 | 13.06 | -1.56 | -10.67% | 13.02 | 14.80 | 134588 | 18395 | 11.43% |
| 2025-06-19 | 13.01 | 14.62 | 1.42 | 10.76% | 12.95 | 15.58 | 189050 | 27296 | 16.06% |
| 2025-06-18 | 13.96 | 13.20 | -1.30 | -8.97% | 13.19 | 14.49 | 184358 | 25346 | 15.66% |
| 2025-06-17 | 14.78 | 14.50 | -1.04 | -6.69% | 13.50 | 16.16 | 267605 | 39316 | 22.73% |
| 2025-06-16 | 13.00 | 15.54 | 2.59 | 20.00% | 13.00 | 15.54 | 192251 | 27618 | 16.33% |
| 2025-06-13 | 11.33 | 12.95 | 1.51 | 13.20% | 11.10 | 13.13 | 251036 | 30674 | 21.32% |
| 2025-06-12 | 10.35 | 11.44 | 1.05 | 10.11% | 10.31 | 11.48 | 115381 | 12690 | 9.80% |
| 2025-06-11 | 10.36 | 10.39 | 0.08 | 0.78% | 10.31 | 10.46 | 16225 | 1685 | 1.38% |
| 2025-06-10 | 10.50 | 10.31 | -0.17 | -1.62% | 10.14 | 10.50 | 15175 | 1564 | 1.29% |
| 2025-06-09 | 10.47 | 10.48 | 0.14 | 1.35% | 10.35 | 10.50 | 15641 | 1631 | 1.33% |
| 2025-06-06 | 10.30 | 10.34 | 0.05 | 0.49% | 10.25 | 10.38 | 12549 | 1293 | 1.07% |
| 2025-06-05 | 10.42 | 10.35 | -0.02 | -0.19% | 10.31 | 10.49 | 12073 | 1250 | 1.03% |
| 2025-06-04 | 10.30 | 10.37 | 0.09 | 0.88% | 10.30 | 10.45 | 9400 | 976 | 0.80% |
| 2025-06-03 | 10.20 | 10.28 | 0.06 | 0.59% | 10.15 | 10.36 | 7448 | 766 | 0.63% |
| 2025-05-30 | 10.32 | 10.22 | -0.10 | -0.97% | 10.11 | 10.33 | 7792 | 794 | 0.66% |
| 2025-05-29 | 10.17 | 10.32 | 0.07 | 0.68% | 10.17 | 10.41 | 11266 | 1161 | 0.96% |
| 2025-05-28 | 10.40 | 10.25 | -0.10 | -0.97% | 10.19 | 10.47 | 11019 | 1133 | 0.94% |
| 2025-05-27 | 10.20 | 10.35 | 0.18 | 1.77% | 10.08 | 10.36 | 15046 | 1540 | 1.28% |
| 2025-05-26 | 10.18 | 10.17 | 0.06 | 0.59% | 10.05 | 10.21 | 9556 | 967 | 0.81% |
| 2025-05-23 | 10.08 | 10.11 | 0.05 | 0.50% | 9.98 | 10.30 | 16621 | 1689 | 1.41% |
| 2025-05-22 | 10.30 | 10.06 | -0.20 | -1.95% | 10.04 | 10.37 | 15284 | 1548 | 1.30% |
| 2025-05-21 | 10.44 | 10.26 | -0.18 | -1.72% | 10.19 | 10.44 | 9349 | 960 | 0.79% |
| 2025-05-20 | 10.33 | 10.44 | 0.15 | 1.46% | 10.24 | 10.44 | 9136 | 944 | 0.78% |
| 2025-05-19 | 10.22 | 10.29 | 0.06 | 0.59% | 10.08 | 10.38 | 12705 | 1302 | 1.08% |
| 2025-05-16 | 10.19 | 10.23 | 0.12 | 1.19% | 10.10 | 10.33 | 13544 | 1388 | 1.15% |
| 2025-05-15 | 10.22 | 10.11 | -0.06 | -0.59% | 10.04 | 10.22 | 15021 | 1520 | 1.28% |
| 2025-05-14 | 10.33 | 10.17 | -0.10 | -0.97% | 10.13 | 10.33 | 9218 | 940 | 0.78% |
| 2025-05-13 | 10.36 | 10.27 | 0.04 | 0.39% | 10.17 | 10.37 | 12142 | 1245 | 1.03% |
| 2025-05-12 | 10.33 | 10.23 | 0.05 | 0.49% | 10.14 | 10.33 | 11062 | 1128 | 0.94% |
| 2025-05-09 | 10.23 | 10.18 | -0.12 | -1.17% | 10.11 | 10.32 | 9940 | 1010 | 0.84% |
| 2025-05-08 | 10.12 | 10.30 | 0.13 | 1.28% | 10.12 | 10.39 | 14654 | 1506 | 1.24% |
| 2025-05-07 | 10.11 | 10.17 | 0.16 | 1.60% | 10.05 | 10.26 | 15736 | 1601 | 1.34% |
| 2025-05-06 | 9.88 | 10.01 | 0.17 | 1.73% | 9.85 | 10.07 | 14406 | 1436 | 1.22% |
| 2025-04-30 | 9.84 | 9.84 | 0.02 | 0.20% | 9.75 | 9.90 | 9774 | 960 | 0.83% |
| 2025-04-29 | 9.50 | 9.82 | 0.32 | 3.37% | 9.49 | 9.90 | 16841 | 1649 | 1.43% |
| 2025-04-28 | 9.73 | 9.50 | -0.29 | -2.96% | 9.45 | 9.79 | 15484 | 1478 | 1.32% |
| 2025-04-25 | 9.88 | 9.79 | -0.06 | -0.61% | 9.72 | 9.89 | 12270 | 1201 | 1.04% |
| 2025-04-24 | 9.83 | 9.85 | 0.04 | 0.41% | 9.72 | 9.91 | 10973 | 1077 | 0.93% |