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 | 13.71 | 13.62 | -0.05 | -0.37% | 13.57 | 13.74 | 71616 | 9759 | 1.10% |
| 2025-07-31 | 13.95 | 13.67 | -0.23 | -1.65% | 13.64 | 13.96 | 112824 | 15473 | 1.73% |
| 2025-07-30 | 13.90 | 13.90 | 0.00 | 0.00% | 13.83 | 14.06 | 101571 | 14173 | 1.56% |
| 2025-07-29 | 14.16 | 13.90 | -0.24 | -1.70% | 13.87 | 14.26 | 110514 | 15420 | 1.70% |
| 2025-07-28 | 14.29 | 14.14 | -0.10 | -0.70% | 14.11 | 14.46 | 111917 | 15957 | 1.72% |
| 2025-07-25 | 14.47 | 14.24 | -0.17 | -1.18% | 14.21 | 14.56 | 122674 | 17584 | 1.88% |
| 2025-07-24 | 14.40 | 14.41 | 0.05 | 0.35% | 14.29 | 14.48 | 98345 | 14135 | 1.51% |
| 2025-07-23 | 14.34 | 14.36 | 0.02 | 0.14% | 14.32 | 14.49 | 75286 | 10851 | 1.16% |
| 2025-07-22 | 14.28 | 14.34 | 0.09 | 0.63% | 14.16 | 14.35 | 67726 | 9669 | 1.04% |
| 2025-07-21 | 14.23 | 14.25 | 0.02 | 0.14% | 14.17 | 14.28 | 41320 | 5885 | 0.63% |
| 2025-07-18 | 14.18 | 14.23 | 0.11 | 0.78% | 14.10 | 14.26 | 41665 | 5912 | 0.64% |
| 2025-07-17 | 14.19 | 14.12 | -0.07 | -0.49% | 14.05 | 14.24 | 43412 | 6131 | 0.67% |
| 2025-07-16 | 14.10 | 14.19 | 0.16 | 1.14% | 14.02 | 14.21 | 44161 | 6241 | 0.68% |
| 2025-07-15 | 14.18 | 14.03 | -0.17 | -1.20% | 14.01 | 14.24 | 55124 | 7767 | 0.85% |
| 2025-07-14 | 14.37 | 14.20 | -0.15 | -1.05% | 14.20 | 14.48 | 61973 | 8845 | 0.95% |
| 2025-07-11 | 14.31 | 14.35 | 0.07 | 0.49% | 14.26 | 14.39 | 83538 | 11960 | 1.28% |
| 2025-07-10 | 14.15 | 14.28 | 0.09 | 0.63% | 14.09 | 14.32 | 88923 | 12638 | 1.36% |
| 2025-07-09 | 13.99 | 14.19 | 0.25 | 1.79% | 13.93 | 14.30 | 159129 | 22509 | 2.44% |
| 2025-07-08 | 13.98 | 13.94 | -0.02 | -0.14% | 13.83 | 13.99 | 62706 | 8720 | 0.96% |
| 2025-07-07 | 13.75 | 13.96 | 0.21 | 1.53% | 13.74 | 14.08 | 121575 | 16992 | 1.87% |
| 2025-07-04 | 13.85 | 13.75 | -0.10 | -0.72% | 13.74 | 13.87 | 50983 | 7027 | 0.78% |
| 2025-07-03 | 13.82 | 13.85 | 0.05 | 0.36% | 13.80 | 13.94 | 48287 | 6696 | 0.74% |
| 2025-07-02 | 13.80 | 13.80 | 0.00 | 0.00% | 13.73 | 13.84 | 46016 | 6336 | 0.71% |
| 2025-07-01 | 13.98 | 13.80 | -0.21 | -1.50% | 13.72 | 14.03 | 110982 | 15311 | 1.70% |
| 2025-06-30 | 13.94 | 14.01 | 0.06 | 0.43% | 13.90 | 14.09 | 46720 | 6538 | 0.72% |
| 2025-06-27 | 13.91 | 13.95 | 0.04 | 0.29% | 13.90 | 14.08 | 50176 | 7023 | 0.77% |
| 2025-06-26 | 14.05 | 13.91 | -0.11 | -0.78% | 13.89 | 14.07 | 59595 | 8328 | 0.91% |
| 2025-06-25 | 13.88 | 14.02 | 0.16 | 1.15% | 13.81 | 14.05 | 60357 | 8413 | 0.93% |
| 2025-06-24 | 13.72 | 13.86 | 0.13 | 0.95% | 13.65 | 13.88 | 50296 | 6954 | 0.77% |
| 2025-06-23 | 13.40 | 13.73 | 0.20 | 1.48% | 13.39 | 13.74 | 53447 | 7264 | 0.82% |
| 2025-06-20 | 13.39 | 13.53 | 0.13 | 0.97% | 13.33 | 13.58 | 59603 | 8045 | 0.91% |
| 2025-06-19 | 13.64 | 13.40 | -0.28 | -2.05% | 13.23 | 13.66 | 124560 | 16693 | 1.91% |
| 2025-06-18 | 13.92 | 13.68 | -0.24 | -1.72% | 13.66 | 13.92 | 74692 | 10241 | 1.15% |
| 2025-06-17 | 13.84 | 13.92 | 0.08 | 0.58% | 13.84 | 14.05 | 56438 | 7868 | 0.87% |
| 2025-06-16 | 13.75 | 13.84 | 0.06 | 0.44% | 13.69 | 13.87 | 46824 | 6457 | 0.72% |
| 2025-06-13 | 13.94 | 13.78 | -0.16 | -1.15% | 13.76 | 13.94 | 62664 | 8660 | 0.96% |
| 2025-06-12 | 14.11 | 13.94 | -0.14 | -0.99% | 13.94 | 14.11 | 47217 | 6618 | 0.72% |
| 2025-06-11 | 13.85 | 14.08 | 0.23 | 1.66% | 13.82 | 14.12 | 84681 | 11853 | 1.30% |
| 2025-06-10 | 13.92 | 13.85 | -0.06 | -0.43% | 13.75 | 14.00 | 64982 | 9017 | 1.00% |
| 2025-06-09 | 13.95 | 13.91 | -0.04 | -0.29% | 13.80 | 13.98 | 84413 | 11729 | 1.30% |
| 2025-06-06 | 14.10 | 13.95 | -0.10 | -0.71% | 13.92 | 14.10 | 68831 | 9618 | 1.06% |
| 2025-06-05 | 14.04 | 14.05 | -0.02 | -0.14% | 13.99 | 14.09 | 50397 | 7075 | 0.77% |
| 2025-06-04 | 14.07 | 14.07 | 0.00 | 0.00% | 13.95 | 14.12 | 90009 | 12601 | 1.38% |
| 2025-06-03 | 14.01 | 14.07 | -0.04 | -0.28% | 14.01 | 14.28 | 80906 | 11416 | 1.24% |
| 2025-05-30 | 14.21 | 14.11 | -0.15 | -1.05% | 14.08 | 14.30 | 68434 | 9689 | 1.05% |
| 2025-05-29 | 14.16 | 14.26 | 0.10 | 0.71% | 13.65 | 14.31 | 131916 | 18604 | 2.02% |
| 2025-05-28 | 15.05 | 15.16 | 0.13 | 0.86% | 15.03 | 15.20 | 113917 | 17232 | 1.75% |
| 2025-05-27 | 15.25 | 15.03 | -0.29 | -1.89% | 14.92 | 15.29 | 141267 | 21257 | 2.17% |
| 2025-05-26 | 15.01 | 15.32 | 0.30 | 2.00% | 14.96 | 15.66 | 172758 | 26520 | 2.65% |
| 2025-05-23 | 15.12 | 15.02 | -0.12 | -0.79% | 15.02 | 15.26 | 74140 | 11209 | 1.14% |
| 2025-05-22 | 15.19 | 15.14 | 0.04 | 0.26% | 15.07 | 15.23 | 53378 | 8089 | 0.82% |
| 2025-05-21 | 15.16 | 15.10 | -0.06 | -0.40% | 15.05 | 15.17 | 43025 | 6495 | 0.66% |
| 2025-05-20 | 15.09 | 15.16 | 0.07 | 0.46% | 15.01 | 15.19 | 58072 | 8774 | 0.89% |
| 2025-05-19 | 15.04 | 15.09 | 0.08 | 0.53% | 14.97 | 15.13 | 58970 | 8881 | 0.91% |
| 2025-05-16 | 15.19 | 15.01 | -0.27 | -1.77% | 14.97 | 15.26 | 106533 | 16053 | 1.64% |
| 2025-05-15 | 15.16 | 15.28 | 0.13 | 0.86% | 15.11 | 15.28 | 79110 | 12011 | 1.21% |
| 2025-05-14 | 15.62 | 15.15 | -0.53 | -3.38% | 14.96 | 15.66 | 241617 | 36647 | 3.71% |
| 2025-05-13 | 15.75 | 15.68 | 0.02 | 0.13% | 15.64 | 15.87 | 65206 | 10248 | 1.00% |
| 2025-05-12 | 15.80 | 15.66 | -0.07 | -0.45% | 15.62 | 15.87 | 81057 | 12724 | 1.24% |
| 2025-05-09 | 15.83 | 15.73 | -0.10 | -0.63% | 15.64 | 15.93 | 56329 | 8895 | 0.86% |
| 2025-05-08 | 15.61 | 15.83 | 0.16 | 1.02% | 15.59 | 15.91 | 92618 | 14639 | 1.42% |
| 2025-05-07 | 15.65 | 15.67 | 0.21 | 1.36% | 15.52 | 15.89 | 92153 | 14435 | 1.41% |
| 2025-05-06 | 15.40 | 15.46 | 0.25 | 1.64% | 15.18 | 15.49 | 105330 | 16151 | 1.62% |
| 2025-04-30 | 15.34 | 15.21 | -0.14 | -0.91% | 15.19 | 15.61 | 103930 | 15984 | 1.60% |
| 2025-04-29 | 15.14 | 15.35 | -0.07 | -0.45% | 14.80 | 15.36 | 298402 | 44897 | 4.58% |
| 2025-04-28 | 16.09 | 15.42 | -0.67 | -4.16% | 15.35 | 16.09 | 149368 | 23218 | 2.29% |
| 2025-04-25 | 16.34 | 16.09 | -0.28 | -1.71% | 16.00 | 16.56 | 118901 | 19279 | 1.83% |
| 2025-04-24 | 16.37 | 16.37 | 0.00 | 0.00% | 16.34 | 16.67 | 92489 | 15267 | 1.42% |