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 | 14.80 | 14.43 | -0.36 | -2.43% | 14.28 | 14.90 | 496380 | 72182 | 5.32% |
| 2025-07-31 | 15.12 | 14.79 | -0.32 | -2.12% | 14.64 | 15.47 | 565866 | 84977 | 6.06% |
| 2025-07-30 | 15.30 | 15.11 | -0.27 | -1.76% | 15.00 | 15.60 | 663192 | 101202 | 7.11% |
| 2025-07-29 | 15.10 | 15.38 | 0.29 | 1.92% | 14.94 | 15.45 | 894850 | 136015 | 9.59% |
| 2025-07-28 | 13.83 | 15.09 | 1.37 | 9.99% | 13.64 | 15.09 | 1213650 | 179854 | 13.00% |
| 2025-07-25 | 13.47 | 13.72 | 0.26 | 1.93% | 13.38 | 13.75 | 384885 | 52316 | 4.12% |
| 2025-07-24 | 13.22 | 13.46 | 0.16 | 1.20% | 13.18 | 13.66 | 338635 | 45674 | 3.63% |
| 2025-07-23 | 13.22 | 13.30 | 0.06 | 0.45% | 13.05 | 13.36 | 271162 | 35832 | 2.91% |
| 2025-07-22 | 13.28 | 13.24 | -0.15 | -1.12% | 13.10 | 13.54 | 345291 | 45762 | 3.70% |
| 2025-07-21 | 13.56 | 13.39 | -0.17 | -1.25% | 13.27 | 13.89 | 463939 | 62492 | 4.97% |
| 2025-07-18 | 13.75 | 13.56 | -0.18 | -1.31% | 13.47 | 13.78 | 453802 | 61786 | 4.86% |
| 2025-07-17 | 12.92 | 13.74 | 0.77 | 5.94% | 12.79 | 13.78 | 798550 | 108035 | 8.56% |
| 2025-07-16 | 12.65 | 12.97 | 0.33 | 2.61% | 12.65 | 13.23 | 677583 | 88052 | 7.26% |
| 2025-07-15 | 12.75 | 12.64 | 0.02 | 0.16% | 12.40 | 12.79 | 570572 | 71859 | 6.11% |
| 2025-07-14 | 12.08 | 12.62 | 0.50 | 4.13% | 11.90 | 12.70 | 673136 | 84052 | 7.21% |
| 2025-07-11 | 12.19 | 12.12 | -0.10 | -0.82% | 11.99 | 12.25 | 291475 | 35216 | 3.12% |
| 2025-07-10 | 12.27 | 12.22 | -0.02 | -0.16% | 12.13 | 12.48 | 380339 | 46773 | 4.07% |
| 2025-07-09 | 12.14 | 12.24 | 0.10 | 0.82% | 12.05 | 12.28 | 335839 | 40887 | 3.60% |
| 2025-07-08 | 11.99 | 12.14 | 0.20 | 1.68% | 11.80 | 12.33 | 379802 | 46103 | 4.07% |
| 2025-07-07 | 12.13 | 11.94 | -0.20 | -1.65% | 11.92 | 12.67 | 616414 | 75438 | 6.60% |
| 2025-07-04 | 11.93 | 12.14 | 0.25 | 2.10% | 11.79 | 12.33 | 367064 | 44263 | 3.93% |
| 2025-07-03 | 12.00 | 11.89 | -0.12 | -1.00% | 11.80 | 12.15 | 247530 | 29482 | 2.65% |
| 2025-07-02 | 12.13 | 12.01 | -0.12 | -0.99% | 11.91 | 12.35 | 268341 | 32478 | 2.87% |
| 2025-07-01 | 12.14 | 12.13 | 0.00 | 0.00% | 12.02 | 12.27 | 270112 | 32837 | 2.95% |
| 2025-06-30 | 11.98 | 12.13 | 0.28 | 2.36% | 11.91 | 12.39 | 469311 | 57093 | 5.13% |
| 2025-06-27 | 11.83 | 11.85 | 0.02 | 0.17% | 11.67 | 11.94 | 233275 | 27590 | 2.55% |
| 2025-06-26 | 12.10 | 11.83 | -0.29 | -2.39% | 11.65 | 12.10 | 320333 | 37904 | 3.50% |
| 2025-06-25 | 12.15 | 12.12 | -0.03 | -0.25% | 12.00 | 12.40 | 300757 | 36597 | 3.29% |
| 2025-06-24 | 12.16 | 12.15 | 0.17 | 1.42% | 12.06 | 12.33 | 334273 | 40722 | 3.65% |
| 2025-06-23 | 11.86 | 11.98 | 0.08 | 0.67% | 11.67 | 12.10 | 294603 | 35096 | 3.22% |
| 2025-06-20 | 12.43 | 11.90 | -0.47 | -3.80% | 11.78 | 12.50 | 405587 | 48670 | 4.43% |
| 2025-06-19 | 12.58 | 12.37 | -0.16 | -1.28% | 12.24 | 12.79 | 344184 | 42962 | 3.76% |
| 2025-06-18 | 12.83 | 12.53 | -0.30 | -2.34% | 12.32 | 12.86 | 427487 | 53480 | 4.67% |
| 2025-06-17 | 13.21 | 12.83 | -0.38 | -2.88% | 12.76 | 13.28 | 427155 | 55495 | 4.67% |
| 2025-06-16 | 13.21 | 13.21 | 0.06 | 0.46% | 13.13 | 13.68 | 575138 | 77147 | 6.28% |
| 2025-06-13 | 13.28 | 13.15 | -0.26 | -1.94% | 12.99 | 13.35 | 448477 | 58926 | 4.90% |
| 2025-06-12 | 13.50 | 13.41 | -0.18 | -1.32% | 13.35 | 13.72 | 385792 | 52006 | 4.21% |
| 2025-06-11 | 13.59 | 13.59 | 0.00 | 0.00% | 13.34 | 13.74 | 403473 | 54533 | 4.41% |
| 2025-06-10 | 13.88 | 13.59 | -0.25 | -1.81% | 13.33 | 13.90 | 439164 | 59473 | 4.80% |
| 2025-06-09 | 13.86 | 13.84 | 0.00 | 0.00% | 13.50 | 14.00 | 388194 | 53425 | 4.24% |
| 2025-06-06 | 13.50 | 13.84 | 0.26 | 1.91% | 13.42 | 13.95 | 542023 | 74117 | 5.92% |
| 2025-06-05 | 13.63 | 13.58 | 0.03 | 0.22% | 12.97 | 14.23 | 1066928 | 145976 | 11.66% |
| 2025-06-04 | 12.98 | 13.55 | 0.58 | 4.47% | 12.84 | 13.70 | 708502 | 94743 | 7.74% |
| 2025-06-03 | 13.62 | 12.97 | -0.63 | -4.63% | 12.74 | 13.85 | 1223216 | 161338 | 13.36% |
| 2025-05-30 | 13.82 | 13.60 | -0.22 | -1.59% | 13.51 | 13.95 | 648864 | 88957 | 7.09% |
| 2025-05-29 | 13.51 | 13.82 | 0.20 | 1.47% | 13.51 | 13.90 | 820661 | 112626 | 8.97% |
| 2025-05-28 | 12.87 | 13.62 | 0.62 | 4.77% | 12.85 | 14.15 | 1089130 | 146719 | 11.90% |
| 2025-05-27 | 12.79 | 13.00 | 0.09 | 0.70% | 12.62 | 13.30 | 1032325 | 134068 | 11.28% |
| 2025-05-26 | 11.80 | 12.91 | 1.17 | 9.97% | 11.77 | 12.91 | 634756 | 79607 | 6.93% |
| 2025-05-23 | 11.90 | 11.74 | 0.02 | 0.17% | 11.55 | 12.03 | 735560 | 86520 | 8.04% |
| 2025-05-22 | 11.09 | 11.72 | 0.61 | 5.49% | 10.90 | 11.87 | 740146 | 86001 | 8.09% |
| 2025-05-21 | 10.46 | 11.11 | 0.61 | 5.81% | 10.46 | 11.34 | 573867 | 63262 | 6.27% |
| 2025-05-20 | 10.21 | 10.50 | 0.31 | 3.04% | 10.08 | 10.64 | 349641 | 36599 | 3.82% |
| 2025-05-19 | 10.26 | 10.19 | 0.09 | 0.89% | 10.05 | 10.52 | 259377 | 26538 | 2.83% |
| 2025-05-16 | 9.83 | 10.10 | 0.16 | 1.61% | 9.83 | 10.16 | 254568 | 25634 | 2.78% |
| 2025-05-15 | 10.01 | 9.94 | 0.02 | 0.20% | 9.76 | 10.25 | 293428 | 29236 | 3.21% |
| 2025-05-14 | 9.36 | 9.92 | 0.54 | 5.76% | 9.32 | 10.05 | 413594 | 40340 | 4.52% |
| 2025-05-13 | 9.38 | 9.38 | 0.04 | 0.43% | 9.33 | 9.58 | 132583 | 12487 | 1.45% |
| 2025-05-12 | 9.39 | 9.34 | 0.01 | 0.11% | 9.27 | 9.47 | 112341 | 10495 | 1.23% |
| 2025-05-09 | 9.53 | 9.33 | -0.20 | -2.10% | 9.31 | 9.55 | 101688 | 9549 | 1.11% |
| 2025-05-08 | 9.29 | 9.53 | 0.18 | 1.93% | 9.29 | 9.55 | 160601 | 15211 | 1.75% |
| 2025-05-07 | 9.36 | 9.35 | -0.19 | -1.99% | 9.26 | 9.47 | 198778 | 18599 | 2.17% |
| 2025-05-06 | 9.49 | 9.54 | 0.12 | 1.27% | 9.47 | 9.63 | 180269 | 17196 | 1.97% |
| 2025-04-30 | 9.36 | 9.42 | 0.06 | 0.64% | 9.36 | 9.54 | 132055 | 12489 | 1.44% |
| 2025-04-29 | 9.27 | 9.36 | 0.09 | 0.97% | 9.19 | 9.49 | 122387 | 11468 | 1.34% |
| 2025-04-28 | 9.18 | 9.27 | 0.29 | 3.23% | 9.15 | 9.59 | 256544 | 24056 | 2.80% |
| 2025-04-25 | 9.07 | 8.98 | -0.04 | -0.44% | 8.94 | 9.18 | 128697 | 11633 | 1.41% |
| 2025-04-24 | 9.35 | 9.02 | -0.28 | -3.01% | 8.99 | 9.35 | 112935 | 10294 | 1.23% |