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 | 14.31 | 15.74 | 1.43 | 9.99% | 14.18 | 15.74 | 289126 | 44080 | 5.81% |
| 2025-07-31 | 14.54 | 14.31 | -0.30 | -2.05% | 14.22 | 14.66 | 72176 | 10410 | 1.45% |
| 2025-07-30 | 14.56 | 14.61 | -0.04 | -0.27% | 14.48 | 15.03 | 103828 | 15302 | 2.09% |
| 2025-07-29 | 14.56 | 14.65 | 0.10 | 0.69% | 14.37 | 14.66 | 62265 | 9016 | 1.25% |
| 2025-07-28 | 14.61 | 14.55 | -0.06 | -0.41% | 14.47 | 14.72 | 80187 | 11674 | 1.61% |
| 2025-07-25 | 14.77 | 14.61 | -0.16 | -1.08% | 14.44 | 14.77 | 73753 | 10750 | 1.48% |
| 2025-07-24 | 14.14 | 14.77 | 0.65 | 4.60% | 14.14 | 15.01 | 178897 | 26189 | 3.59% |
| 2025-07-23 | 14.30 | 14.12 | -0.17 | -1.19% | 14.12 | 14.36 | 69164 | 9853 | 1.39% |
| 2025-07-22 | 14.54 | 14.29 | -0.24 | -1.65% | 14.25 | 14.63 | 89679 | 12902 | 1.80% |
| 2025-07-21 | 14.88 | 14.53 | -0.42 | -2.81% | 14.39 | 14.90 | 96915 | 14107 | 1.95% |
| 2025-07-18 | 14.76 | 14.95 | 0.06 | 0.40% | 14.76 | 15.07 | 73789 | 10999 | 1.48% |
| 2025-07-17 | 14.18 | 14.89 | 0.72 | 5.08% | 14.12 | 14.90 | 93345 | 13626 | 1.87% |
| 2025-07-16 | 14.24 | 14.17 | -0.07 | -0.49% | 14.15 | 14.28 | 44895 | 6381 | 0.90% |
| 2025-07-15 | 14.39 | 14.24 | -0.20 | -1.39% | 14.11 | 14.47 | 56641 | 8079 | 1.14% |
| 2025-07-14 | 14.36 | 14.44 | 0.08 | 0.56% | 14.32 | 14.59 | 68081 | 9845 | 1.37% |
| 2025-07-11 | 14.18 | 14.36 | 0.19 | 1.34% | 14.18 | 14.59 | 85360 | 12302 | 1.71% |
| 2025-07-10 | 14.29 | 14.17 | -0.11 | -0.77% | 14.11 | 14.43 | 95081 | 13542 | 1.91% |
| 2025-07-09 | 14.55 | 14.28 | -0.28 | -1.92% | 14.25 | 14.58 | 92995 | 13379 | 1.87% |
| 2025-07-08 | 14.56 | 14.56 | -0.05 | -0.34% | 14.45 | 14.66 | 66506 | 9655 | 1.34% |
| 2025-07-07 | 14.90 | 14.61 | -0.28 | -1.88% | 14.51 | 14.97 | 60055 | 8767 | 1.21% |
| 2025-07-04 | 15.28 | 14.89 | -0.41 | -2.68% | 14.88 | 15.28 | 84099 | 12630 | 1.69% |
| 2025-07-03 | 14.69 | 15.30 | 0.55 | 3.73% | 14.69 | 15.39 | 204106 | 31048 | 4.10% |
| 2025-07-02 | 14.90 | 14.75 | -0.16 | -1.07% | 14.64 | 14.96 | 96418 | 14246 | 1.94% |
| 2025-07-01 | 14.94 | 14.91 | -0.01 | -0.07% | 14.78 | 15.30 | 178786 | 26940 | 3.59% |
| 2025-06-30 | 14.65 | 14.92 | 0.50 | 3.47% | 14.50 | 15.30 | 229795 | 34396 | 4.62% |
| 2025-06-27 | 14.28 | 14.42 | 0.14 | 0.98% | 14.10 | 14.45 | 128694 | 18349 | 2.58% |
| 2025-06-26 | 13.80 | 14.28 | 0.48 | 3.48% | 13.75 | 14.63 | 157842 | 22586 | 3.17% |
| 2025-06-25 | 13.38 | 13.80 | 0.42 | 3.14% | 13.37 | 13.80 | 71588 | 9753 | 1.44% |
| 2025-06-24 | 13.11 | 13.38 | 0.33 | 2.53% | 13.05 | 13.41 | 60479 | 8052 | 1.21% |
| 2025-06-23 | 13.01 | 13.05 | -0.07 | -0.53% | 12.91 | 13.14 | 58417 | 7613 | 1.17% |
| 2025-06-20 | 13.19 | 13.12 | -0.12 | -0.91% | 13.10 | 13.40 | 58763 | 7767 | 1.18% |
| 2025-06-19 | 13.54 | 13.24 | -0.28 | -2.07% | 13.19 | 13.57 | 46484 | 6186 | 0.93% |
| 2025-06-18 | 13.47 | 13.52 | 0.02 | 0.15% | 13.35 | 13.67 | 47989 | 6480 | 0.96% |
| 2025-06-17 | 13.51 | 13.50 | 0.06 | 0.45% | 13.42 | 13.68 | 38806 | 5245 | 0.78% |
| 2025-06-16 | 13.34 | 13.44 | 0.12 | 0.90% | 13.26 | 13.66 | 61219 | 8279 | 1.23% |
| 2025-06-13 | 13.68 | 13.32 | -0.39 | -2.84% | 13.21 | 13.73 | 61876 | 8281 | 1.24% |
| 2025-06-12 | 13.65 | 13.71 | 0.01 | 0.07% | 13.57 | 13.78 | 34130 | 4668 | 0.69% |
| 2025-06-11 | 13.72 | 13.70 | 0.03 | 0.22% | 13.67 | 13.93 | 42558 | 5849 | 0.85% |
| 2025-06-10 | 14.01 | 13.67 | -0.25 | -1.80% | 13.46 | 14.02 | 79059 | 10869 | 1.59% |
| 2025-06-09 | 13.88 | 13.92 | 0.07 | 0.51% | 13.80 | 14.08 | 68590 | 9556 | 1.38% |
| 2025-06-06 | 14.18 | 13.85 | -0.37 | -2.60% | 13.76 | 14.26 | 98868 | 13826 | 1.99% |
| 2025-06-05 | 14.33 | 14.22 | -0.09 | -0.63% | 14.07 | 14.36 | 48429 | 6867 | 0.97% |
| 2025-06-04 | 14.37 | 14.31 | -0.05 | -0.35% | 14.21 | 14.37 | 34644 | 4955 | 0.70% |
| 2025-06-03 | 14.05 | 14.36 | 0.33 | 2.35% | 14.05 | 14.45 | 61075 | 8739 | 1.23% |
| 2025-05-30 | 14.42 | 14.03 | -0.17 | -1.20% | 13.98 | 14.54 | 80759 | 11507 | 1.62% |
| 2025-05-29 | 13.82 | 14.20 | 0.31 | 2.23% | 13.82 | 14.25 | 60840 | 8567 | 1.22% |
| 2025-05-28 | 14.01 | 13.89 | -0.12 | -0.86% | 13.84 | 14.10 | 38514 | 5379 | 0.77% |
| 2025-05-27 | 14.10 | 14.01 | -0.08 | -0.57% | 13.85 | 14.10 | 36616 | 5114 | 0.74% |
| 2025-05-26 | 13.99 | 14.09 | 0.08 | 0.57% | 13.95 | 14.21 | 31085 | 4380 | 0.62% |
| 2025-05-23 | 14.31 | 14.01 | -0.29 | -2.03% | 14.00 | 14.37 | 72350 | 10276 | 1.45% |
| 2025-05-22 | 14.75 | 14.30 | -0.51 | -3.44% | 14.28 | 14.75 | 84209 | 12168 | 1.69% |
| 2025-05-21 | 14.90 | 14.81 | -0.21 | -1.40% | 14.61 | 15.11 | 51927 | 7676 | 1.04% |
| 2025-05-20 | 14.73 | 15.02 | 0.22 | 1.49% | 14.68 | 15.07 | 52427 | 7833 | 1.05% |
| 2025-05-19 | 15.31 | 14.80 | -0.49 | -3.20% | 14.76 | 15.38 | 85798 | 12802 | 1.72% |
| 2025-05-16 | 15.18 | 15.29 | 0.13 | 0.86% | 15.13 | 15.42 | 40014 | 6120 | 0.80% |
| 2025-05-15 | 15.27 | 15.16 | -0.14 | -0.92% | 15.11 | 15.44 | 29855 | 4541 | 0.60% |
| 2025-05-14 | 15.42 | 15.30 | -0.19 | -1.23% | 15.28 | 15.54 | 47810 | 7342 | 0.96% |
| 2025-05-13 | 15.71 | 15.49 | -0.14 | -0.90% | 15.32 | 15.78 | 70463 | 10904 | 1.42% |
| 2025-05-12 | 15.86 | 15.63 | -0.13 | -0.82% | 15.41 | 16.05 | 87775 | 13788 | 1.76% |
| 2025-05-09 | 16.08 | 15.76 | -0.27 | -1.68% | 15.70 | 16.27 | 74447 | 11846 | 1.50% |
| 2025-05-08 | 15.70 | 16.03 | 0.41 | 2.62% | 15.58 | 16.18 | 94106 | 15046 | 1.89% |
| 2025-05-07 | 15.61 | 15.62 | 0.14 | 0.90% | 15.50 | 16.05 | 99986 | 15769 | 2.01% |
| 2025-05-06 | 15.47 | 15.48 | 0.02 | 0.13% | 15.43 | 15.75 | 58656 | 9116 | 1.18% |
| 2025-04-30 | 15.32 | 15.46 | 0.04 | 0.26% | 15.10 | 15.66 | 68354 | 10527 | 1.37% |
| 2025-04-29 | 15.03 | 15.42 | 0.48 | 3.21% | 14.76 | 15.58 | 93011 | 14225 | 1.87% |
| 2025-04-28 | 15.10 | 14.94 | -0.10 | -0.66% | 14.87 | 15.45 | 89629 | 13545 | 1.80% |
| 2025-04-25 | 14.70 | 15.04 | 0.46 | 3.16% | 14.48 | 15.19 | 116172 | 17327 | 2.34% |
| 2025-04-24 | 14.74 | 14.58 | -0.16 | -1.09% | 14.46 | 14.84 | 55510 | 8104 | 1.12% |