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 | 11.660 | 11.700 | 0.120 | 1.04% | 11.550 | 11.820 | 14708 | 1717 | 1.32% |
| 2025-07-31 | 11.900 | 11.580 | -0.280 | -2.36% | 11.500 | 12.040 | 20028 | 2352 | 1.80% |
| 2025-07-30 | 11.930 | 11.860 | -0.060 | -0.50% | 11.700 | 11.950 | 19649 | 2319 | 1.76% |
| 2025-07-29 | 12.020 | 11.920 | -0.130 | -1.08% | 11.830 | 12.090 | 17355 | 2066 | 1.56% |
| 2025-07-28 | 12.120 | 12.050 | 0.020 | 0.17% | 11.950 | 12.210 | 17441 | 2101 | 1.57% |
| 2025-07-25 | 12.200 | 12.030 | -0.070 | -0.58% | 11.910 | 12.290 | 22895 | 2765 | 2.06% |
| 2025-07-24 | 12.180 | 12.100 | 0.070 | 0.58% | 12.010 | 12.180 | 21945 | 2648 | 1.97% |
| 2025-07-23 | 12.340 | 12.030 | -0.380 | -3.06% | 12.010 | 12.480 | 25981 | 3165 | 2.33% |
| 2025-07-22 | 12.660 | 12.410 | -0.080 | -0.64% | 12.280 | 12.660 | 27003 | 3342 | 2.42% |
| 2025-07-21 | 12.100 | 12.490 | 0.440 | 3.65% | 12.040 | 12.550 | 36288 | 4483 | 3.26% |
| 2025-07-18 | 12.090 | 12.050 | -0.040 | -0.33% | 12.010 | 12.170 | 10260 | 1238 | 0.92% |
| 2025-07-17 | 12.180 | 12.090 | -0.060 | -0.49% | 12.060 | 12.210 | 15456 | 1873 | 1.39% |
| 2025-07-16 | 12.180 | 12.150 | -0.050 | -0.41% | 12.020 | 12.250 | 17955 | 2179 | 1.61% |
| 2025-07-15 | 12.300 | 12.200 | 0.010 | 0.08% | 11.900 | 12.300 | 20059 | 2433 | 1.80% |
| 2025-07-14 | 12.030 | 12.190 | 0.180 | 1.50% | 11.960 | 12.300 | 18326 | 2226 | 1.65% |
| 2025-07-11 | 12.000 | 12.010 | 0.010 | 0.08% | 11.900 | 12.150 | 16612 | 1998 | 1.49% |
| 2025-07-10 | 11.970 | 12.000 | 0.080 | 0.67% | 11.730 | 12.040 | 19694 | 2337 | 2.02% |
| 2025-07-09 | 12.250 | 11.920 | -0.180 | -1.49% | 11.880 | 12.310 | 19097 | 2311 | 1.96% |
| 2025-07-08 | 11.910 | 12.100 | 0.200 | 1.68% | 11.870 | 12.320 | 17288 | 2080 | 1.77% |
| 2025-07-07 | 12.020 | 11.900 | -0.100 | -0.83% | 11.780 | 12.110 | 13787 | 1638 | 1.41% |
| 2025-07-04 | 12.330 | 12.000 | -0.290 | -2.36% | 11.920 | 12.360 | 24632 | 2971 | 2.53% |
| 2025-07-03 | 12.400 | 12.290 | -0.110 | -0.89% | 12.220 | 12.500 | 16758 | 2066 | 1.72% |
| 2025-07-02 | 12.400 | 12.400 | 0.010 | 0.08% | 12.230 | 12.530 | 15834 | 1961 | 1.62% |
| 2025-07-01 | 12.700 | 12.390 | -0.310 | -2.44% | 12.320 | 12.730 | 34774 | 4333 | 3.57% |
| 2025-06-30 | 12.700 | 12.700 | -0.050 | -0.39% | 12.570 | 12.870 | 26789 | 3396 | 2.75% |
| 2025-06-27 | 13.000 | 12.750 | 0.210 | 1.67% | 12.610 | 13.270 | 49278 | 6390 | 5.05% |
| 2025-06-26 | 12.660 | 12.540 | -0.160 | -1.26% | 12.490 | 12.860 | 25882 | 3290 | 2.65% |
| 2025-06-25 | 12.520 | 12.700 | 0.170 | 1.36% | 12.400 | 12.810 | 32575 | 4109 | 3.34% |
| 2025-06-24 | 12.210 | 12.530 | 0.460 | 3.81% | 12.210 | 12.740 | 31927 | 3990 | 3.27% |
| 2025-06-23 | 11.820 | 12.070 | 0.250 | 2.12% | 11.740 | 12.120 | 16312 | 1945 | 1.67% |
| 2025-06-20 | 12.030 | 11.820 | -0.250 | -2.07% | 11.780 | 12.270 | 20392 | 2448 | 2.09% |
| 2025-06-19 | 12.300 | 12.070 | -0.140 | -1.15% | 12.030 | 12.580 | 22045 | 2712 | 2.26% |
| 2025-06-18 | 12.500 | 12.210 | -0.220 | -1.77% | 12.150 | 12.500 | 24090 | 2949 | 2.47% |
| 2025-06-17 | 12.840 | 12.430 | -0.290 | -2.28% | 12.340 | 13.070 | 21513 | 2702 | 2.21% |
| 2025-06-16 | 12.370 | 12.720 | 0.110 | 0.87% | 12.220 | 12.720 | 23930 | 2997 | 2.45% |
| 2025-06-13 | 13.100 | 12.610 | -0.650 | -4.90% | 12.610 | 13.320 | 40267 | 5196 | 4.13% |
| 2025-06-12 | 13.310 | 13.360 | -0.140 | -1.04% | 13.000 | 13.740 | 64716 | 8634 | 6.64% |
| 2025-06-11 | 12.950 | 13.500 | 0.630 | 4.90% | 12.950 | 13.550 | 80589 | 10737 | 8.26% |
| 2025-06-10 | 12.610 | 12.870 | 0.350 | 2.80% | 12.310 | 12.890 | 55495 | 7047 | 5.69% |
| 2025-06-09 | 12.580 | 12.520 | 0.060 | 0.48% | 12.450 | 12.670 | 18788 | 2356 | 1.93% |
| 2025-06-06 | 12.650 | 12.460 | -0.190 | -1.50% | 12.380 | 12.650 | 24280 | 3035 | 2.49% |
| 2025-06-05 | 12.750 | 12.650 | 0.020 | 0.16% | 12.480 | 12.760 | 25264 | 3186 | 2.59% |
| 2025-06-04 | 12.710 | 12.630 | -0.110 | -0.86% | 12.540 | 12.950 | 25614 | 3264 | 2.63% |
| 2025-06-03 | 12.680 | 12.740 | 0.000 | 0.00% | 12.620 | 12.860 | 17656 | 2248 | 1.81% |
| 2025-05-30 | 13.190 | 12.740 | -0.460 | -3.48% | 12.720 | 13.330 | 27357 | 3538 | 2.81% |
| 2025-05-29 | 12.900 | 13.200 | 0.420 | 3.29% | 12.780 | 13.300 | 34259 | 4502 | 3.51% |
| 2025-05-28 | 13.210 | 12.780 | -0.320 | -2.44% | 12.720 | 13.270 | 21578 | 2788 | 2.21% |
| 2025-05-27 | 13.430 | 13.100 | -0.230 | -1.73% | 12.930 | 13.430 | 20388 | 2673 | 2.09% |
| 2025-05-26 | 12.900 | 13.330 | 0.430 | 3.33% | 12.800 | 13.380 | 23288 | 3047 | 2.39% |
| 2025-05-23 | 13.050 | 12.900 | -0.260 | -1.98% | 12.900 | 13.590 | 31871 | 4223 | 3.27% |
| 2025-05-22 | 13.910 | 13.160 | -0.840 | -6.00% | 12.880 | 14.100 | 55314 | 7426 | 5.67% |
| 2025-05-21 | 14.700 | 14.000 | -0.560 | -3.85% | 13.970 | 14.700 | 54221 | 7710 | 5.56% |
| 2025-05-20 | 14.270 | 14.560 | 0.370 | 2.61% | 14.180 | 14.600 | 54860 | 7912 | 5.63% |
| 2025-05-19 | 14.320 | 14.190 | 0.000 | 0.00% | 13.830 | 14.400 | 37962 | 5323 | 3.89% |
| 2025-05-16 | 14.040 | 14.190 | 0.250 | 1.79% | 13.910 | 14.500 | 53900 | 7693 | 5.53% |
| 2025-05-15 | 14.110 | 13.940 | -0.210 | -1.48% | 13.850 | 14.380 | 41583 | 5861 | 4.26% |
| 2025-05-14 | 14.120 | 14.150 | 0.020 | 0.14% | 13.800 | 14.340 | 54904 | 7682 | 5.63% |
| 2025-05-13 | 14.870 | 14.130 | -0.720 | -4.85% | 14.100 | 15.180 | 79749 | 11672 | 8.18% |
| 2025-05-12 | 14.400 | 14.850 | 0.440 | 3.05% | 14.300 | 15.160 | 95857 | 14161 | 9.83% |
| 2025-05-09 | 14.100 | 14.410 | 0.180 | 1.26% | 13.870 | 14.870 | 104366 | 15098 | 10.70% |
| 2025-05-08 | 14.220 | 14.230 | -0.090 | -0.63% | 14.020 | 14.610 | 82226 | 11760 | 8.43% |
| 2025-05-07 | 13.950 | 14.320 | 0.670 | 4.91% | 13.570 | 14.320 | 99957 | 13969 | 10.25% |
| 2025-05-06 | 13.220 | 13.650 | 0.530 | 4.04% | 13.110 | 13.670 | 50034 | 6719 | 5.13% |
| 2025-04-30 | 12.370 | 13.120 | 0.740 | 5.98% | 12.370 | 13.240 | 42369 | 5477 | 4.35% |
| 2025-04-29 | 12.180 | 12.380 | 0.350 | 2.91% | 12.000 | 12.550 | 28480 | 3517 | 2.92% |
| 2025-04-28 | 12.690 | 12.030 | -0.560 | -4.45% | 12.000 | 12.690 | 24892 | 3041 | 2.55% |
| 2025-04-25 | 12.770 | 12.590 | -0.100 | -0.79% | 12.410 | 12.880 | 41020 | 5211 | 4.21% |
| 2025-04-24 | 13.710 | 12.690 | -0.980 | -7.17% | 12.630 | 13.780 | 68861 | 9016 | 7.06% |