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 | 14.37 | 14.70 | 0.33 | 2.30% | 14.37 | 14.74 | 35928 | 5248 | 3.77% |
| 2025-07-31 | 14.66 | 14.37 | -0.29 | -1.98% | 14.37 | 14.73 | 28873 | 4196 | 3.03% |
| 2025-07-30 | 14.69 | 14.66 | -0.08 | -0.54% | 14.51 | 14.86 | 31595 | 4637 | 3.32% |
| 2025-07-29 | 14.77 | 14.74 | -0.10 | -0.67% | 14.59 | 14.85 | 34892 | 5122 | 3.66% |
| 2025-07-28 | 14.56 | 14.84 | 0.33 | 2.27% | 14.42 | 14.94 | 66745 | 9832 | 7.00% |
| 2025-07-25 | 14.39 | 14.51 | 0.13 | 0.90% | 14.32 | 14.54 | 31692 | 4589 | 3.33% |
| 2025-07-24 | 14.30 | 14.38 | 0.08 | 0.56% | 14.22 | 14.38 | 24643 | 3531 | 2.59% |
| 2025-07-23 | 14.38 | 14.30 | -0.08 | -0.56% | 14.27 | 14.41 | 30176 | 4324 | 3.17% |
| 2025-07-22 | 14.50 | 14.38 | -0.11 | -0.76% | 14.26 | 14.53 | 36968 | 5309 | 3.88% |
| 2025-07-21 | 14.45 | 14.49 | 0.05 | 0.35% | 14.38 | 14.50 | 32607 | 4715 | 3.42% |
| 2025-07-18 | 14.50 | 14.44 | -0.02 | -0.14% | 14.28 | 14.52 | 36859 | 5295 | 3.87% |
| 2025-07-17 | 14.33 | 14.46 | 0.11 | 0.77% | 14.28 | 14.48 | 37491 | 5403 | 3.93% |
| 2025-07-16 | 14.23 | 14.35 | 0.12 | 0.84% | 14.15 | 14.37 | 34748 | 4965 | 3.65% |
| 2025-07-15 | 14.52 | 14.23 | -0.29 | -2.00% | 14.07 | 14.53 | 58934 | 8374 | 6.18% |
| 2025-07-14 | 14.30 | 14.52 | 0.17 | 1.18% | 14.27 | 14.55 | 66180 | 9587 | 6.94% |
| 2025-07-11 | 14.60 | 14.35 | -0.25 | -1.71% | 14.21 | 14.60 | 79534 | 11397 | 8.35% |
| 2025-07-10 | 14.74 | 14.60 | -0.23 | -1.55% | 14.42 | 14.80 | 98286 | 14341 | 10.31% |
| 2025-07-09 | 15.05 | 14.83 | -0.29 | -1.92% | 14.70 | 15.19 | 147910 | 21980 | 15.52% |
| 2025-07-08 | 15.30 | 15.12 | -1.00 | -6.20% | 14.92 | 15.58 | 199726 | 30254 | 20.96% |
| 2025-07-07 | 15.18 | 16.12 | 0.94 | 6.19% | 14.66 | 16.57 | 287809 | 44583 | 30.20% |
| 2025-07-04 | 13.85 | 15.18 | 1.38 | 10.00% | 13.75 | 15.18 | 162691 | 24296 | 17.07% |
| 2025-07-03 | 13.80 | 13.80 | 0.04 | 0.29% | 13.71 | 13.85 | 13328 | 1834 | 1.40% |
| 2025-07-02 | 13.75 | 13.76 | 0.02 | 0.15% | 13.61 | 13.80 | 18140 | 2482 | 1.90% |
| 2025-07-01 | 13.81 | 13.74 | 0.05 | 0.37% | 13.61 | 13.82 | 20150 | 2768 | 2.11% |
| 2025-06-30 | 13.65 | 13.69 | 0.17 | 1.26% | 13.52 | 13.72 | 21318 | 2911 | 2.24% |
| 2025-06-27 | 13.37 | 13.52 | 0.22 | 1.65% | 13.32 | 13.52 | 21094 | 2828 | 2.21% |
| 2025-06-26 | 13.48 | 13.30 | -0.07 | -0.52% | 13.28 | 13.48 | 16324 | 2181 | 1.71% |
| 2025-06-25 | 13.41 | 13.37 | 0.04 | 0.30% | 13.23 | 13.48 | 22667 | 3028 | 2.38% |
| 2025-06-24 | 12.98 | 13.33 | 0.39 | 3.01% | 12.94 | 13.37 | 27187 | 3593 | 2.85% |
| 2025-06-23 | 12.75 | 12.94 | 0.25 | 1.97% | 12.57 | 12.98 | 21460 | 2751 | 2.25% |
| 2025-06-20 | 12.75 | 12.69 | -0.06 | -0.47% | 12.62 | 12.89 | 14873 | 1894 | 1.56% |
| 2025-06-19 | 13.11 | 12.75 | -0.36 | -2.75% | 12.68 | 13.20 | 23443 | 3014 | 2.46% |
| 2025-06-18 | 13.28 | 13.11 | -0.24 | -1.80% | 13.05 | 13.36 | 19286 | 2538 | 2.02% |
| 2025-06-17 | 13.39 | 13.35 | -0.01 | -0.07% | 13.25 | 13.47 | 19101 | 2548 | 2.00% |
| 2025-06-16 | 13.28 | 13.36 | 0.01 | 0.07% | 13.23 | 13.50 | 29237 | 3898 | 3.07% |
| 2025-06-13 | 13.34 | 13.35 | -0.04 | -0.30% | 13.26 | 13.55 | 41994 | 5619 | 4.41% |
| 2025-06-12 | 13.48 | 13.39 | -0.06 | -0.45% | 13.27 | 13.66 | 26462 | 3544 | 2.78% |
| 2025-06-11 | 13.61 | 13.45 | -0.16 | -1.18% | 13.38 | 13.69 | 29894 | 4047 | 3.14% |
| 2025-06-10 | 13.68 | 13.61 | -0.04 | -0.29% | 13.47 | 13.80 | 34444 | 4702 | 3.61% |
| 2025-06-09 | 13.50 | 13.65 | 0.17 | 1.26% | 13.33 | 13.68 | 30396 | 4113 | 3.19% |
| 2025-06-06 | 16.06 | 16.28 | 0.25 | 1.56% | 15.91 | 16.36 | 22487 | 3632 | 2.83% |
| 2025-06-05 | 16.00 | 16.03 | 0.03 | 0.19% | 15.90 | 16.35 | 28902 | 4658 | 3.64% |
| 2025-06-04 | 15.77 | 16.00 | 0.33 | 2.11% | 15.67 | 16.14 | 25552 | 4064 | 3.22% |
| 2025-06-03 | 15.53 | 15.67 | 0.21 | 1.36% | 15.41 | 15.68 | 17617 | 2748 | 2.22% |
| 2025-05-30 | 15.65 | 15.46 | -0.16 | -1.02% | 15.32 | 15.70 | 16246 | 2513 | 2.05% |
| 2025-05-29 | 15.45 | 15.62 | 0.26 | 1.69% | 15.32 | 15.64 | 15648 | 2433 | 1.97% |
| 2025-05-28 | 15.48 | 15.36 | -0.11 | -0.71% | 15.31 | 15.65 | 11484 | 1772 | 1.45% |
| 2025-05-27 | 15.44 | 15.47 | 0.05 | 0.32% | 15.24 | 15.49 | 14638 | 2248 | 1.84% |
| 2025-05-26 | 15.40 | 15.42 | 0.12 | 0.78% | 15.24 | 15.50 | 14366 | 2207 | 1.81% |
| 2025-05-23 | 15.47 | 15.30 | -0.11 | -0.71% | 15.24 | 15.60 | 15832 | 2443 | 1.99% |
| 2025-05-22 | 15.64 | 15.41 | -0.34 | -2.16% | 15.36 | 15.82 | 19191 | 2989 | 2.42% |
| 2025-05-21 | 15.78 | 15.75 | -0.03 | -0.19% | 15.68 | 15.89 | 14601 | 2303 | 1.84% |
| 2025-05-20 | 15.56 | 15.78 | 0.22 | 1.41% | 15.48 | 15.78 | 15176 | 2371 | 1.91% |
| 2025-05-19 | 15.87 | 15.56 | 0.11 | 0.71% | 15.39 | 15.87 | 19155 | 2973 | 2.41% |
| 2025-05-16 | 15.34 | 15.45 | 0.11 | 0.72% | 15.29 | 15.48 | 13108 | 2021 | 1.65% |
| 2025-05-15 | 15.30 | 15.34 | 0.05 | 0.33% | 15.21 | 15.40 | 12550 | 1922 | 1.58% |
| 2025-05-14 | 15.45 | 15.29 | -0.17 | -1.10% | 15.19 | 15.56 | 17028 | 2603 | 2.14% |
| 2025-05-13 | 15.58 | 15.46 | -0.11 | -0.71% | 15.41 | 15.74 | 18113 | 2812 | 2.28% |
| 2025-05-12 | 15.78 | 15.57 | -0.22 | -1.39% | 15.46 | 15.93 | 23340 | 3641 | 2.94% |
| 2025-05-09 | 15.77 | 15.79 | -0.01 | -0.06% | 15.75 | 15.98 | 31238 | 4945 | 3.93% |
| 2025-05-08 | 15.30 | 15.80 | 0.49 | 3.20% | 15.20 | 15.84 | 35647 | 5569 | 4.49% |
| 2025-05-07 | 15.28 | 15.31 | 0.18 | 1.19% | 15.10 | 15.45 | 31444 | 4817 | 3.96% |
| 2025-05-06 | 15.00 | 15.13 | 0.24 | 1.61% | 14.96 | 15.23 | 35321 | 5327 | 4.45% |
| 2025-04-30 | 14.96 | 14.89 | -0.04 | -0.27% | 14.86 | 15.13 | 24859 | 3720 | 3.13% |
| 2025-04-29 | 14.95 | 14.93 | -0.03 | -0.20% | 14.75 | 15.21 | 43564 | 6512 | 5.49% |
| 2025-04-28 | 14.92 | 14.96 | 0.27 | 1.84% | 14.46 | 15.10 | 61452 | 9121 | 7.74% |
| 2025-04-25 | 14.27 | 14.69 | 0.44 | 3.09% | 14.26 | 14.91 | 30918 | 4505 | 3.89% |
| 2025-04-24 | 14.13 | 14.25 | 0.22 | 1.57% | 14.05 | 14.53 | 23698 | 3384 | 2.98% |