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 | 11.92 | 11.75 | -0.19 | -1.59% | 11.74 | 12.05 | 118192 | 14021 | 2.15% |
| 2025-07-31 | 11.91 | 11.94 | -0.05 | -0.42% | 11.82 | 12.21 | 153386 | 18451 | 2.79% |
| 2025-07-30 | 12.26 | 11.99 | -0.18 | -1.48% | 11.83 | 12.27 | 157086 | 18897 | 2.85% |
| 2025-07-29 | 12.07 | 12.17 | 0.06 | 0.50% | 12.05 | 12.47 | 165171 | 20175 | 3.00% |
| 2025-07-28 | 11.99 | 12.11 | 0.24 | 2.02% | 11.91 | 12.18 | 156178 | 18857 | 2.84% |
| 2025-07-25 | 11.83 | 11.87 | 0.15 | 1.28% | 11.78 | 11.98 | 123063 | 14585 | 2.43% |
| 2025-07-24 | 11.70 | 11.72 | -0.01 | -0.09% | 11.70 | 11.86 | 125989 | 14807 | 2.49% |
| 2025-07-23 | 11.75 | 11.73 | 0.04 | 0.34% | 11.58 | 11.95 | 160922 | 18952 | 3.17% |
| 2025-07-22 | 11.72 | 11.69 | -0.03 | -0.26% | 11.61 | 11.88 | 144357 | 16937 | 2.85% |
| 2025-07-21 | 11.46 | 11.72 | 0.30 | 2.63% | 11.36 | 11.75 | 185485 | 21495 | 3.66% |
| 2025-07-18 | 11.77 | 11.42 | -0.22 | -1.89% | 11.42 | 11.77 | 163322 | 18826 | 3.22% |
| 2025-07-17 | 11.40 | 11.64 | 0.26 | 2.28% | 11.32 | 11.83 | 216429 | 25161 | 4.27% |
| 2025-07-16 | 11.27 | 11.38 | 0.17 | 1.52% | 11.20 | 11.46 | 138948 | 15772 | 2.74% |
| 2025-07-15 | 11.31 | 11.21 | -0.10 | -0.88% | 11.09 | 11.46 | 145908 | 16383 | 2.88% |
| 2025-07-14 | 11.12 | 11.31 | 0.22 | 1.98% | 11.11 | 11.39 | 140487 | 15848 | 2.77% |
| 2025-07-11 | 11.01 | 11.09 | 0.08 | 0.73% | 10.93 | 11.17 | 109826 | 12181 | 2.17% |
| 2025-07-10 | 11.24 | 11.01 | -0.25 | -2.22% | 10.99 | 11.30 | 146173 | 16208 | 2.88% |
| 2025-07-09 | 11.44 | 11.26 | -0.10 | -0.88% | 11.20 | 11.63 | 150421 | 17239 | 3.15% |
| 2025-07-08 | 11.15 | 11.36 | 0.16 | 1.43% | 11.10 | 11.41 | 101560 | 11491 | 2.12% |
| 2025-07-07 | 11.35 | 11.20 | -0.36 | -3.11% | 11.15 | 11.38 | 135810 | 15263 | 2.84% |
| 2025-07-04 | 11.79 | 11.56 | -0.34 | -2.86% | 11.53 | 11.81 | 116886 | 13614 | 2.44% |
| 2025-07-03 | 11.88 | 11.90 | -0.07 | -0.58% | 11.84 | 12.00 | 95848 | 11421 | 2.00% |
| 2025-07-02 | 12.31 | 11.97 | -0.44 | -3.55% | 11.93 | 12.35 | 124412 | 14984 | 2.60% |
| 2025-07-01 | 12.49 | 12.41 | -0.14 | -1.12% | 12.22 | 12.49 | 85392 | 10561 | 1.79% |
| 2025-06-30 | 12.25 | 12.55 | 0.43 | 3.55% | 12.00 | 12.79 | 156202 | 19457 | 3.27% |
| 2025-06-27 | 12.52 | 12.12 | -0.33 | -2.65% | 12.10 | 12.63 | 131393 | 16131 | 2.75% |
| 2025-06-26 | 12.70 | 12.45 | -0.20 | -1.58% | 12.38 | 12.75 | 86274 | 10839 | 1.81% |
| 2025-06-25 | 12.69 | 12.80 | 0.05 | 0.39% | 12.64 | 12.86 | 64997 | 8290 | 1.36% |
| 2025-06-24 | 12.20 | 12.75 | 0.54 | 4.42% | 12.20 | 12.76 | 90531 | 11401 | 1.89% |
| 2025-06-23 | 12.03 | 12.21 | -0.04 | -0.33% | 12.03 | 12.31 | 73963 | 8992 | 1.55% |
| 2025-06-20 | 12.70 | 12.25 | -0.59 | -4.60% | 12.18 | 12.81 | 107350 | 13332 | 2.25% |
| 2025-06-19 | 12.76 | 12.84 | 0.06 | 0.47% | 12.58 | 13.38 | 159253 | 20804 | 3.33% |
| 2025-06-18 | 12.93 | 12.78 | -0.14 | -1.08% | 12.75 | 13.30 | 126317 | 16466 | 2.64% |
| 2025-06-17 | 13.15 | 12.92 | -0.10 | -0.77% | 12.83 | 13.44 | 211326 | 27666 | 4.42% |
| 2025-06-16 | 12.16 | 13.02 | 0.72 | 5.85% | 12.16 | 13.29 | 218869 | 28087 | 4.58% |
| 2025-06-13 | 12.55 | 12.30 | -0.26 | -2.07% | 12.18 | 12.63 | 80919 | 9983 | 1.69% |
| 2025-06-12 | 12.40 | 12.56 | 0.36 | 2.95% | 12.02 | 12.68 | 138008 | 17151 | 2.89% |
| 2025-06-11 | 11.78 | 12.20 | 0.40 | 3.39% | 11.77 | 12.56 | 99675 | 12113 | 2.09% |
| 2025-06-10 | 12.32 | 11.80 | -0.51 | -4.14% | 11.65 | 12.32 | 117370 | 13918 | 2.46% |
| 2025-06-09 | 12.38 | 12.31 | -0.05 | -0.40% | 12.21 | 12.49 | 51804 | 6376 | 1.08% |
| 2025-06-06 | 12.35 | 12.36 | -0.03 | -0.24% | 12.26 | 12.54 | 62416 | 7722 | 1.31% |
| 2025-06-05 | 11.72 | 12.39 | 0.67 | 5.72% | 11.71 | 12.48 | 139638 | 17054 | 2.92% |
| 2025-06-04 | 11.69 | 11.72 | 0.03 | 0.26% | 11.69 | 11.80 | 29286 | 3438 | 0.61% |
| 2025-06-03 | 11.69 | 11.69 | -0.01 | -0.09% | 11.64 | 11.80 | 31415 | 3677 | 0.66% |
| 2025-05-30 | 12.06 | 11.70 | -0.44 | -3.62% | 11.70 | 12.10 | 59871 | 7084 | 1.25% |
| 2025-05-29 | 11.97 | 12.14 | 0.21 | 1.76% | 11.95 | 12.18 | 53166 | 6430 | 1.11% |
| 2025-05-28 | 11.92 | 11.93 | -0.02 | -0.17% | 11.79 | 12.00 | 37718 | 4490 | 0.79% |
| 2025-05-27 | 12.18 | 11.95 | -0.20 | -1.65% | 11.83 | 12.18 | 48293 | 5753 | 1.01% |
| 2025-05-26 | 12.05 | 12.15 | 0.15 | 1.25% | 11.94 | 12.27 | 48326 | 5842 | 1.01% |
| 2025-05-23 | 12.12 | 12.00 | -0.14 | -1.15% | 12.00 | 12.42 | 61392 | 7486 | 1.29% |
| 2025-05-22 | 12.20 | 12.14 | -0.16 | -1.30% | 12.12 | 12.55 | 50734 | 6229 | 1.06% |
| 2025-05-21 | 12.60 | 12.30 | -0.24 | -1.91% | 12.20 | 12.60 | 56749 | 7004 | 1.19% |
| 2025-05-20 | 12.52 | 12.54 | -0.05 | -0.40% | 12.39 | 12.64 | 55367 | 6948 | 1.16% |
| 2025-05-19 | 12.83 | 12.59 | -0.25 | -1.95% | 12.28 | 12.88 | 88898 | 11081 | 1.86% |
| 2025-05-16 | 12.48 | 12.84 | 0.38 | 3.05% | 12.38 | 13.09 | 107360 | 13839 | 2.25% |
| 2025-05-15 | 12.78 | 12.46 | -0.27 | -2.12% | 12.46 | 12.83 | 62340 | 7834 | 1.30% |
| 2025-05-14 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.93 | 73938 | 9424 | 1.55% |
| 2025-05-13 | 13.15 | 12.84 | -0.06 | -0.47% | 12.78 | 13.18 | 72183 | 9356 | 1.51% |
| 2025-05-12 | 12.87 | 12.90 | 0.12 | 0.94% | 12.84 | 13.03 | 79073 | 10225 | 1.66% |
| 2025-05-09 | 13.03 | 12.78 | -0.35 | -2.67% | 12.65 | 13.10 | 93367 | 11962 | 1.95% |
| 2025-05-08 | 13.15 | 13.13 | -0.08 | -0.61% | 12.80 | 13.50 | 116568 | 15326 | 2.44% |
| 2025-05-07 | 13.20 | 13.21 | 0.12 | 0.92% | 12.91 | 13.40 | 164763 | 21662 | 3.45% |
| 2025-05-06 | 12.80 | 13.09 | 0.29 | 2.27% | 12.70 | 13.21 | 138311 | 17952 | 2.90% |
| 2025-04-30 | 12.65 | 12.80 | 0.16 | 1.27% | 12.52 | 13.10 | 166905 | 21281 | 3.49% |
| 2025-04-29 | 11.82 | 12.64 | 0.86 | 7.30% | 11.78 | 12.95 | 201751 | 25343 | 4.22% |
| 2025-04-28 | 11.73 | 11.78 | 0.01 | 0.08% | 11.60 | 12.27 | 126198 | 15024 | 2.64% |
| 2025-04-25 | 12.00 | 11.77 | -0.24 | -2.00% | 11.63 | 12.00 | 109332 | 12874 | 2.29% |
| 2025-04-24 | 11.58 | 12.01 | 0.45 | 3.89% | 11.37 | 12.04 | 140886 | 16617 | 2.95% |