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 | 12.530 | 12.650 | 0.230 | 1.85% | 12.420 | 12.810 | 15220 | 1928 | 1.93% |
| 2025-07-31 | 12.770 | 12.420 | -0.430 | -3.35% | 12.380 | 12.920 | 16309 | 2055 | 2.07% |
| 2025-07-30 | 12.930 | 12.850 | -0.010 | -0.08% | 12.730 | 12.980 | 16231 | 2085 | 2.06% |
| 2025-07-29 | 13.010 | 12.860 | -0.140 | -1.08% | 12.800 | 13.040 | 11677 | 1502 | 1.48% |
| 2025-07-28 | 13.260 | 13.000 | -0.150 | -1.14% | 12.920 | 13.260 | 13085 | 1700 | 1.66% |
| 2025-07-25 | 13.410 | 13.150 | -0.190 | -1.42% | 13.050 | 13.470 | 17665 | 2326 | 2.24% |
| 2025-07-24 | 13.040 | 13.340 | 0.310 | 2.38% | 13.010 | 13.420 | 27745 | 3689 | 3.51% |
| 2025-07-23 | 13.500 | 13.030 | -0.270 | -2.03% | 12.930 | 13.510 | 30133 | 3998 | 3.82% |
| 2025-07-22 | 13.220 | 13.300 | 0.060 | 0.45% | 13.070 | 13.380 | 35039 | 4627 | 4.44% |
| 2025-07-21 | 12.890 | 13.240 | 0.380 | 2.95% | 12.800 | 13.280 | 38438 | 5050 | 4.87% |
| 2025-07-18 | 12.670 | 12.860 | 0.190 | 1.50% | 12.580 | 12.870 | 22652 | 2889 | 2.87% |
| 2025-07-17 | 12.710 | 12.670 | -0.040 | -0.31% | 12.600 | 12.840 | 16281 | 2062 | 2.06% |
| 2025-07-16 | 12.950 | 12.710 | -0.190 | -1.47% | 12.630 | 12.970 | 27551 | 3508 | 3.49% |
| 2025-07-15 | 13.250 | 12.900 | -0.300 | -2.27% | 12.750 | 13.430 | 29205 | 3797 | 3.70% |
| 2025-07-14 | 13.500 | 13.200 | -0.200 | -1.49% | 13.100 | 13.650 | 41756 | 5546 | 5.29% |
| 2025-07-11 | 12.690 | 13.400 | 0.730 | 5.76% | 12.680 | 13.680 | 85745 | 11404 | 10.86% |
| 2025-07-10 | 12.510 | 12.670 | 0.220 | 1.77% | 12.310 | 12.670 | 16586 | 2076 | 2.10% |
| 2025-07-09 | 12.670 | 12.450 | -0.180 | -1.43% | 12.450 | 12.740 | 17242 | 2174 | 2.18% |
| 2025-07-08 | 12.450 | 12.630 | 0.340 | 2.77% | 12.300 | 12.740 | 19119 | 2404 | 2.42% |
| 2025-07-07 | 12.250 | 12.290 | -0.030 | -0.24% | 12.230 | 12.460 | 10416 | 1284 | 1.32% |
| 2025-07-04 | 12.840 | 12.320 | -0.530 | -4.12% | 12.280 | 12.840 | 25825 | 3220 | 3.27% |
| 2025-07-03 | 12.800 | 12.850 | -0.090 | -0.70% | 12.730 | 12.980 | 21934 | 2811 | 2.78% |
| 2025-07-02 | 13.200 | 12.940 | -0.340 | -2.56% | 12.900 | 13.340 | 24919 | 3240 | 3.16% |
| 2025-07-01 | 13.060 | 13.280 | 0.330 | 2.55% | 12.950 | 13.300 | 40353 | 5301 | 5.11% |
| 2025-06-30 | 12.950 | 12.950 | 0.050 | 0.39% | 12.820 | 13.200 | 25615 | 3335 | 3.24% |
| 2025-06-27 | 13.000 | 12.900 | -0.130 | -1.00% | 12.850 | 13.140 | 28352 | 3676 | 3.59% |
| 2025-06-26 | 13.110 | 13.030 | -0.050 | -0.38% | 12.970 | 13.290 | 31981 | 4192 | 4.05% |
| 2025-06-25 | 13.310 | 13.080 | -0.170 | -1.28% | 12.800 | 13.310 | 40261 | 5241 | 5.10% |
| 2025-06-24 | 13.000 | 13.250 | -0.320 | -2.36% | 12.860 | 13.370 | 53436 | 7008 | 6.77% |
| 2025-06-23 | 13.400 | 13.570 | 0.810 | 6.35% | 12.900 | 13.770 | 57173 | 7654 | 7.24% |
| 2025-06-20 | 13.450 | 12.760 | -1.030 | -7.47% | 12.700 | 13.850 | 46600 | 6153 | 5.90% |
| 2025-06-19 | 12.950 | 13.790 | 0.760 | 5.83% | 12.550 | 13.800 | 68311 | 9053 | 8.65% |
| 2025-06-18 | 13.400 | 13.030 | -0.580 | -4.26% | 13.000 | 13.980 | 48697 | 6492 | 6.17% |
| 2025-06-17 | 13.740 | 13.610 | -0.390 | -2.79% | 13.010 | 13.800 | 65984 | 8856 | 8.36% |
| 2025-06-16 | 13.330 | 14.000 | 0.620 | 4.63% | 13.330 | 14.230 | 84038 | 11666 | 10.64% |
| 2025-06-13 | 14.420 | 13.380 | -0.250 | -1.83% | 13.220 | 15.360 | 114374 | 16482 | 14.48% |
| 2025-06-12 | 12.800 | 13.630 | 1.130 | 9.04% | 12.660 | 13.990 | 102512 | 13763 | 12.98% |
| 2025-06-11 | 12.320 | 12.500 | 0.340 | 2.80% | 12.160 | 12.900 | 30087 | 3764 | 3.81% |
| 2025-06-10 | 12.460 | 12.160 | -0.230 | -1.86% | 11.910 | 12.460 | 16388 | 1996 | 2.08% |
| 2025-06-09 | 12.490 | 12.590 | 0.120 | 0.96% | 12.360 | 12.600 | 14854 | 1854 | 1.88% |
| 2025-06-06 | 12.620 | 12.470 | -0.030 | -0.24% | 12.400 | 12.620 | 8369 | 1044 | 1.06% |
| 2025-06-05 | 12.500 | 12.500 | 0.010 | 0.08% | 12.350 | 12.590 | 10748 | 1339 | 1.36% |
| 2025-06-04 | 12.190 | 12.490 | 0.270 | 2.21% | 12.150 | 12.580 | 18141 | 2255 | 2.30% |
| 2025-06-03 | 12.170 | 12.220 | 0.160 | 1.33% | 11.950 | 12.230 | 11886 | 1436 | 1.51% |
| 2025-05-30 | 12.550 | 12.060 | -0.590 | -4.66% | 12.030 | 12.650 | 17902 | 2197 | 2.27% |
| 2025-05-29 | 12.400 | 12.650 | 0.240 | 1.93% | 12.310 | 12.670 | 20980 | 2635 | 2.66% |
| 2025-05-28 | 12.360 | 12.410 | -0.080 | -0.64% | 12.110 | 12.700 | 21586 | 2673 | 2.73% |
| 2025-05-27 | 12.110 | 12.490 | 0.420 | 3.48% | 11.910 | 12.490 | 19779 | 2409 | 2.50% |
| 2025-05-26 | 11.760 | 12.070 | 0.440 | 3.78% | 11.600 | 12.090 | 17402 | 2068 | 2.20% |
| 2025-05-23 | 11.700 | 11.630 | -0.100 | -0.85% | 11.580 | 12.180 | 18531 | 2200 | 2.35% |
| 2025-05-22 | 12.280 | 11.730 | -0.760 | -6.08% | 11.600 | 12.570 | 37451 | 4497 | 4.74% |
| 2025-05-21 | 13.200 | 12.490 | -0.490 | -3.78% | 12.470 | 13.500 | 48387 | 6276 | 6.13% |
| 2025-05-20 | 12.500 | 12.980 | 0.430 | 3.43% | 12.390 | 13.060 | 40101 | 5159 | 5.08% |
| 2025-05-19 | 12.230 | 12.550 | 0.300 | 2.45% | 12.110 | 12.790 | 30572 | 3804 | 3.87% |
| 2025-05-16 | 12.480 | 12.250 | -0.080 | -0.65% | 12.140 | 12.480 | 21294 | 2609 | 2.71% |
| 2025-05-15 | 12.260 | 12.330 | 0.160 | 1.31% | 12.080 | 12.530 | 36109 | 4456 | 4.60% |
| 2025-05-14 | 11.840 | 12.170 | 0.470 | 4.02% | 11.580 | 12.260 | 25847 | 3097 | 3.29% |
| 2025-05-13 | 12.270 | 11.700 | -0.470 | -3.86% | 11.660 | 12.380 | 22999 | 2767 | 2.93% |
| 2025-05-12 | 12.050 | 12.170 | 0.120 | 1.00% | 11.940 | 12.290 | 22651 | 2738 | 2.88% |
| 2025-05-09 | 11.790 | 12.050 | 0.230 | 1.95% | 11.660 | 12.230 | 30640 | 3678 | 3.90% |
| 2025-05-08 | 11.880 | 11.820 | -0.010 | -0.08% | 11.600 | 11.920 | 13845 | 1631 | 1.76% |
| 2025-05-07 | 12.000 | 11.830 | 0.000 | 0.00% | 11.620 | 12.140 | 24250 | 2873 | 3.09% |
| 2025-05-06 | 11.260 | 11.830 | 0.590 | 5.25% | 11.260 | 11.850 | 27690 | 3226 | 3.53% |
| 2025-04-30 | 11.070 | 11.240 | 0.330 | 3.02% | 10.900 | 11.370 | 23297 | 2606 | 2.97% |
| 2025-04-29 | 10.610 | 10.910 | 0.360 | 3.41% | 10.450 | 11.020 | 18760 | 2034 | 2.39% |
| 2025-04-28 | 10.900 | 10.550 | -0.280 | -2.59% | 10.450 | 10.960 | 15819 | 1691 | 2.01% |
| 2025-04-25 | 10.990 | 10.830 | -0.170 | -1.55% | 10.810 | 11.200 | 21251 | 2334 | 2.71% |
| 2025-04-24 | 11.540 | 11.000 | -0.530 | -4.60% | 10.960 | 11.820 | 28992 | 3294 | 3.69% |