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 | 11.990 | 12.080 | 0.090 | 0.75% | 11.950 | 12.180 | 23270 | 2808 | 2.28% |
| 2025-07-31 | 12.200 | 11.990 | -0.200 | -1.64% | 11.900 | 12.370 | 40690 | 4917 | 3.99% |
| 2025-07-30 | 12.350 | 12.190 | -0.120 | -0.97% | 12.120 | 12.440 | 39096 | 4794 | 3.83% |
| 2025-07-29 | 12.390 | 12.310 | -0.080 | -0.65% | 12.160 | 12.430 | 35679 | 4370 | 3.50% |
| 2025-07-28 | 12.530 | 12.390 | -0.130 | -1.04% | 12.310 | 12.600 | 42073 | 5227 | 4.12% |
| 2025-07-25 | 13.050 | 12.520 | -0.430 | -3.32% | 12.500 | 13.050 | 68057 | 8608 | 6.67% |
| 2025-07-24 | 12.670 | 12.950 | 0.160 | 1.25% | 12.620 | 13.050 | 67255 | 8670 | 6.59% |
| 2025-07-23 | 13.340 | 12.790 | -0.300 | -2.29% | 12.710 | 13.770 | 122716 | 16381 | 12.02% |
| 2025-07-22 | 12.710 | 13.090 | 0.380 | 2.99% | 12.510 | 13.220 | 112084 | 14471 | 10.98% |
| 2025-07-21 | 12.280 | 12.710 | 0.510 | 4.18% | 12.280 | 12.720 | 73221 | 9191 | 7.17% |
| 2025-07-18 | 12.510 | 12.200 | -0.310 | -2.48% | 12.190 | 12.580 | 56756 | 6965 | 5.56% |
| 2025-07-17 | 12.450 | 12.510 | 0.100 | 0.81% | 12.360 | 12.550 | 34970 | 4357 | 3.43% |
| 2025-07-16 | 12.670 | 12.410 | -0.220 | -1.74% | 12.390 | 12.730 | 48456 | 6051 | 4.75% |
| 2025-07-15 | 12.910 | 12.630 | -0.370 | -2.85% | 12.520 | 13.000 | 54733 | 6938 | 5.36% |
| 2025-07-14 | 12.890 | 13.000 | 0.370 | 2.93% | 12.850 | 13.360 | 84923 | 11118 | 8.32% |
| 2025-07-11 | 12.600 | 12.630 | 0.070 | 0.56% | 12.450 | 12.770 | 50618 | 6382 | 4.96% |
| 2025-07-10 | 12.660 | 12.560 | -0.080 | -0.63% | 12.300 | 12.740 | 65067 | 8108 | 6.37% |
| 2025-07-09 | 12.790 | 12.640 | -0.110 | -0.86% | 12.590 | 12.980 | 58790 | 7520 | 5.76% |
| 2025-07-08 | 12.880 | 12.750 | -0.150 | -1.16% | 12.690 | 13.010 | 71661 | 9146 | 7.02% |
| 2025-07-07 | 12.830 | 12.900 | 0.010 | 0.08% | 12.760 | 13.000 | 50892 | 6545 | 4.99% |
| 2025-07-04 | 13.650 | 12.890 | -0.710 | -5.22% | 12.810 | 13.650 | 111464 | 14652 | 10.92% |
| 2025-07-03 | 14.100 | 13.600 | -0.540 | -3.82% | 13.480 | 14.140 | 106410 | 14570 | 10.42% |
| 2025-07-02 | 13.560 | 14.140 | 0.450 | 3.29% | 13.360 | 14.180 | 164238 | 22835 | 16.09% |
| 2025-07-01 | 13.490 | 13.690 | 0.180 | 1.33% | 13.490 | 14.010 | 135261 | 18646 | 13.25% |
| 2025-06-30 | 13.230 | 13.510 | 0.290 | 2.19% | 13.110 | 13.630 | 96870 | 13039 | 9.49% |
| 2025-06-27 | 13.460 | 13.220 | -0.410 | -3.01% | 13.180 | 13.630 | 123258 | 16418 | 12.07% |
| 2025-06-26 | 12.980 | 13.630 | 0.530 | 4.05% | 12.930 | 13.700 | 170291 | 22681 | 16.68% |
| 2025-06-25 | 13.300 | 13.100 | -0.130 | -0.98% | 12.850 | 13.300 | 124150 | 16198 | 12.16% |
| 2025-06-24 | 12.950 | 13.230 | -0.370 | -2.72% | 12.390 | 13.290 | 194375 | 24850 | 19.04% |
| 2025-06-23 | 13.160 | 13.600 | 0.800 | 6.25% | 13.000 | 13.830 | 175095 | 23571 | 17.15% |
| 2025-06-20 | 13.480 | 12.800 | -0.880 | -6.43% | 12.760 | 14.070 | 165188 | 21989 | 16.18% |
| 2025-06-19 | 14.500 | 13.680 | -1.320 | -8.80% | 13.550 | 14.730 | 219317 | 30961 | 21.48% |
| 2025-06-18 | 14.650 | 15.000 | 0.100 | 0.67% | 14.160 | 15.600 | 267422 | 39683 | 26.20% |
| 2025-06-17 | 13.730 | 14.900 | 0.820 | 5.82% | 13.520 | 15.200 | 295506 | 42715 | 28.95% |
| 2025-06-16 | 14.590 | 14.080 | 0.160 | 1.15% | 13.900 | 16.000 | 325515 | 48665 | 31.89% |
| 2025-06-13 | 13.260 | 13.920 | 0.840 | 6.42% | 12.990 | 14.650 | 295277 | 40565 | 28.93% |
| 2025-06-12 | 12.850 | 13.080 | 0.510 | 4.06% | 12.830 | 13.570 | 204917 | 26896 | 20.07% |
| 2025-06-11 | 12.460 | 12.570 | -0.050 | -0.40% | 12.330 | 12.750 | 97243 | 12215 | 9.53% |
| 2025-06-10 | 12.750 | 12.620 | -0.330 | -2.55% | 12.470 | 13.290 | 184958 | 23772 | 18.12% |
| 2025-06-09 | 12.600 | 12.950 | 0.460 | 3.68% | 12.410 | 13.080 | 187830 | 23986 | 18.40% |
| 2025-06-06 | 12.120 | 12.490 | 0.270 | 2.21% | 12.110 | 12.750 | 128077 | 15934 | 12.55% |
| 2025-06-05 | 12.090 | 12.220 | -0.260 | -2.08% | 12.060 | 12.650 | 151817 | 18632 | 14.87% |
| 2025-06-04 | 12.880 | 12.480 | 0.000 | 0.00% | 12.450 | 13.400 | 209144 | 27083 | 20.49% |
| 2025-06-03 | 12.300 | 12.480 | 0.180 | 1.46% | 12.010 | 12.630 | 153927 | 19000 | 15.08% |
| 2025-05-30 | 12.750 | 12.300 | -1.090 | -8.14% | 12.210 | 12.890 | 240246 | 29938 | 23.53% |
| 2025-05-29 | 13.150 | 13.390 | -0.320 | -2.33% | 13.150 | 14.450 | 317176 | 43488 | 31.07% |
| 2025-05-28 | 14.520 | 13.710 | -1.580 | -10.33% | 13.710 | 16.120 | 410132 | 60820 | 40.18% |
| 2025-05-27 | 13.210 | 15.290 | 1.250 | 8.90% | 12.850 | 16.650 | 538959 | 75357 | 52.80% |
| 2025-05-26 | 11.250 | 14.040 | 3.240 | 30.00% | 11.230 | 14.040 | 518036 | 67540 | 50.75% |
| 2025-05-23 | 10.640 | 10.800 | 0.190 | 1.79% | 10.590 | 11.200 | 100225 | 10954 | 9.82% |
| 2025-05-22 | 10.990 | 10.610 | -0.330 | -3.02% | 10.410 | 11.000 | 85197 | 9073 | 8.35% |
| 2025-05-21 | 11.290 | 10.940 | -0.360 | -3.19% | 10.900 | 11.580 | 92169 | 10371 | 9.03% |
| 2025-05-20 | 11.100 | 11.300 | 0.100 | 0.89% | 11.060 | 11.450 | 109016 | 12226 | 10.68% |
| 2025-05-19 | 11.110 | 11.200 | 0.180 | 1.63% | 10.620 | 11.200 | 91575 | 10023 | 8.97% |
| 2025-05-16 | 11.760 | 12.140 | 0.290 | 2.45% | 11.760 | 12.770 | 104131 | 12841 | 11.22% |
| 2025-05-15 | 11.610 | 11.850 | 0.150 | 1.28% | 11.500 | 12.190 | 76639 | 9092 | 8.26% |
| 2025-05-14 | 11.530 | 11.700 | 0.160 | 1.39% | 11.400 | 11.710 | 44573 | 5165 | 4.80% |
| 2025-05-13 | 12.060 | 11.540 | -0.540 | -4.47% | 11.540 | 12.240 | 74883 | 8872 | 8.07% |
| 2025-05-12 | 11.620 | 12.080 | 0.460 | 3.96% | 11.470 | 12.170 | 80545 | 9569 | 8.68% |
| 2025-05-09 | 11.440 | 11.620 | 0.140 | 1.22% | 11.230 | 11.830 | 89800 | 10404 | 9.68% |
| 2025-05-08 | 11.310 | 11.480 | 0.130 | 1.15% | 11.230 | 11.620 | 66573 | 7609 | 7.17% |
| 2025-05-07 | 11.180 | 11.350 | 0.190 | 1.70% | 11.040 | 11.580 | 83982 | 9510 | 9.05% |
| 2025-05-06 | 10.470 | 11.160 | 0.770 | 7.41% | 10.470 | 11.270 | 77775 | 8534 | 8.38% |
| 2025-04-30 | 10.260 | 10.390 | 0.160 | 1.56% | 10.260 | 10.480 | 58115 | 6042 | 6.26% |
| 2025-04-29 | 10.430 | 10.230 | -1.000 | -8.90% | 10.050 | 10.520 | 105703 | 10847 | 11.39% |
| 2025-04-28 | 12.000 | 11.230 | 0.020 | 0.18% | 11.120 | 12.320 | 92997 | 10977 | 10.02% |
| 2025-04-25 | 11.200 | 11.210 | 0.010 | 0.09% | 11.080 | 11.370 | 51396 | 5774 | 5.54% |
| 2025-04-24 | 12.200 | 11.200 | -0.900 | -7.44% | 11.000 | 12.200 | 99458 | 11468 | 10.72% |