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 | 13.69 | 13.70 | 0.01 | 0.07% | 13.65 | 13.83 | 71516 | 9811 | 1.44% |
| 2025-07-31 | 13.78 | 13.69 | -0.15 | -1.08% | 13.62 | 13.96 | 110088 | 15172 | 2.22% |
| 2025-07-30 | 14.18 | 13.84 | -0.32 | -2.26% | 13.82 | 14.22 | 136388 | 19033 | 2.76% |
| 2025-07-29 | 14.22 | 14.16 | -0.13 | -0.91% | 14.05 | 14.30 | 141554 | 19989 | 2.86% |
| 2025-07-28 | 14.02 | 14.29 | 0.32 | 2.29% | 14.02 | 14.55 | 255413 | 36545 | 5.16% |
| 2025-07-25 | 13.99 | 13.97 | -0.03 | -0.21% | 13.88 | 14.05 | 84645 | 11799 | 1.71% |
| 2025-07-24 | 13.81 | 14.00 | 0.18 | 1.30% | 13.80 | 14.05 | 113555 | 15851 | 2.29% |
| 2025-07-23 | 13.98 | 13.82 | -0.12 | -0.86% | 13.81 | 14.01 | 99303 | 13812 | 2.01% |
| 2025-07-22 | 14.01 | 13.94 | -0.13 | -0.92% | 13.90 | 14.06 | 120413 | 16799 | 2.43% |
| 2025-07-21 | 14.08 | 14.07 | 0.03 | 0.21% | 13.97 | 14.14 | 110762 | 15569 | 2.24% |
| 2025-07-18 | 14.02 | 14.04 | -0.08 | -0.57% | 13.95 | 14.16 | 100999 | 14170 | 2.04% |
| 2025-07-17 | 13.95 | 14.12 | 0.12 | 0.86% | 13.91 | 14.12 | 118303 | 16598 | 2.39% |
| 2025-07-16 | 13.81 | 14.00 | 0.16 | 1.16% | 13.81 | 14.06 | 117196 | 16362 | 2.37% |
| 2025-07-15 | 13.96 | 13.84 | -0.12 | -0.86% | 13.69 | 14.01 | 126858 | 17528 | 2.56% |
| 2025-07-14 | 13.91 | 13.96 | 0.01 | 0.07% | 13.87 | 14.05 | 93684 | 13091 | 1.89% |
| 2025-07-11 | 13.97 | 13.95 | -0.06 | -0.43% | 13.89 | 14.06 | 128813 | 17981 | 2.60% |
| 2025-07-10 | 14.15 | 14.01 | -0.20 | -1.41% | 13.99 | 14.21 | 145803 | 20503 | 2.95% |
| 2025-07-09 | 14.33 | 14.21 | -0.13 | -0.91% | 14.13 | 14.37 | 156788 | 22330 | 3.17% |
| 2025-07-08 | 14.25 | 14.34 | 0.38 | 2.72% | 14.10 | 14.38 | 228774 | 32666 | 4.62% |
| 2025-07-07 | 13.95 | 13.96 | -0.07 | -0.50% | 13.83 | 14.03 | 118398 | 16492 | 2.39% |
| 2025-07-04 | 14.16 | 14.03 | -0.21 | -1.47% | 14.00 | 14.23 | 144473 | 20356 | 2.92% |
| 2025-07-03 | 14.20 | 14.24 | 0.04 | 0.28% | 14.12 | 14.30 | 136787 | 19447 | 2.76% |
| 2025-07-02 | 14.32 | 14.20 | -0.22 | -1.53% | 14.06 | 14.55 | 196991 | 28033 | 3.98% |
| 2025-07-01 | 14.63 | 14.42 | -0.22 | -1.50% | 14.27 | 14.63 | 226405 | 32645 | 4.57% |
| 2025-06-30 | 14.63 | 14.64 | 0.12 | 0.83% | 14.32 | 14.72 | 278099 | 40281 | 5.62% |
| 2025-06-27 | 15.26 | 14.52 | -0.20 | -1.36% | 14.48 | 15.78 | 498154 | 74242 | 10.06% |
| 2025-06-26 | 14.53 | 14.72 | 0.11 | 0.75% | 14.47 | 15.06 | 400568 | 59229 | 8.09% |
| 2025-06-25 | 14.41 | 14.61 | 0.00 | 0.00% | 14.40 | 14.74 | 436872 | 63525 | 8.83% |
| 2025-06-24 | 14.36 | 14.61 | 0.78 | 5.64% | 14.30 | 14.96 | 650767 | 94998 | 13.15% |
| 2025-06-23 | 13.24 | 13.83 | 0.26 | 1.92% | 13.24 | 13.89 | 196693 | 27008 | 3.97% |
| 2025-06-20 | 13.68 | 13.57 | -0.06 | -0.44% | 13.48 | 14.18 | 257686 | 35548 | 5.21% |
| 2025-06-19 | 13.81 | 13.63 | -0.27 | -1.94% | 13.57 | 14.10 | 237189 | 32745 | 4.79% |
| 2025-06-18 | 13.41 | 13.90 | 0.38 | 2.81% | 13.28 | 14.08 | 331583 | 45353 | 6.70% |
| 2025-06-17 | 13.46 | 13.52 | 0.08 | 0.60% | 13.39 | 13.67 | 160536 | 21706 | 3.24% |
| 2025-06-16 | 13.31 | 13.50 | 0.12 | 0.90% | 13.26 | 13.52 | 126167 | 16963 | 2.55% |
| 2025-06-13 | 13.73 | 13.38 | -0.52 | -3.74% | 13.36 | 13.82 | 246424 | 33301 | 4.98% |
| 2025-06-12 | 13.97 | 13.90 | -0.12 | -0.86% | 13.80 | 14.08 | 245709 | 34175 | 4.96% |
| 2025-06-11 | 13.79 | 14.02 | 0.38 | 2.79% | 13.72 | 14.18 | 427284 | 59785 | 8.63% |
| 2025-06-10 | 13.90 | 13.64 | -0.28 | -2.01% | 13.41 | 13.92 | 310393 | 42388 | 6.27% |
| 2025-06-09 | 13.85 | 13.92 | 0.07 | 0.51% | 13.81 | 13.93 | 230378 | 31970 | 4.65% |
| 2025-06-06 | 13.93 | 13.85 | -0.12 | -0.86% | 13.72 | 13.99 | 266073 | 36765 | 5.38% |
| 2025-06-05 | 14.30 | 13.97 | -0.14 | -0.99% | 13.92 | 14.40 | 344293 | 48447 | 6.96% |
| 2025-06-04 | 14.20 | 14.11 | 0.06 | 0.43% | 13.71 | 14.22 | 414066 | 58213 | 8.37% |
| 2025-06-03 | 14.30 | 14.05 | -0.63 | -4.29% | 14.03 | 14.46 | 542807 | 76837 | 10.97% |
| 2025-05-30 | 15.60 | 14.68 | -1.26 | -7.90% | 14.49 | 15.80 | 840053 | 125494 | 16.97% |
| 2025-05-29 | 15.74 | 15.94 | 0.36 | 2.31% | 15.74 | 16.37 | 1065427 | 170832 | 21.53% |
| 2025-05-28 | 15.00 | 15.58 | 0.87 | 5.91% | 15.00 | 16.18 | 1146646 | 181374 | 23.17% |
| 2025-05-27 | 15.23 | 14.71 | -0.45 | -2.97% | 14.43 | 15.36 | 707680 | 103824 | 14.30% |
| 2025-05-26 | 15.70 | 15.16 | -0.64 | -4.05% | 15.06 | 15.92 | 857061 | 131554 | 17.32% |
| 2025-05-23 | 15.16 | 15.80 | 0.95 | 6.40% | 15.15 | 16.34 | 1218707 | 193590 | 24.62% |
| 2025-05-22 | 16.01 | 14.85 | -1.55 | -9.45% | 14.83 | 16.80 | 1022650 | 160657 | 20.66% |
| 2025-05-21 | 15.79 | 16.40 | 0.43 | 2.69% | 15.05 | 17.57 | 1537595 | 246318 | 31.07% |
| 2025-05-20 | 15.97 | 15.97 | 1.45 | 9.99% | 15.56 | 15.97 | 1025039 | 163382 | 20.71% |
| 2025-05-19 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 92504 | 13431 | 1.87% |
| 2025-05-16 | 13.20 | 13.20 | 1.20 | 10.00% | 13.19 | 13.20 | 147210 | 19431 | 2.97% |
| 2025-05-15 | 12.15 | 12.00 | -0.16 | -1.32% | 11.98 | 12.18 | 67323 | 8111 | 1.36% |
| 2025-05-14 | 12.24 | 12.16 | -0.06 | -0.49% | 12.08 | 12.28 | 59561 | 7237 | 1.20% |
| 2025-05-13 | 12.48 | 12.22 | -0.15 | -1.21% | 12.20 | 12.50 | 67273 | 8290 | 1.36% |
| 2025-05-12 | 12.41 | 12.37 | 0.27 | 2.23% | 12.27 | 12.44 | 77097 | 9522 | 1.56% |
| 2025-05-09 | 12.37 | 12.10 | -0.30 | -2.42% | 12.10 | 12.73 | 103387 | 12688 | 2.09% |
| 2025-05-08 | 12.19 | 12.40 | 0.21 | 1.72% | 12.14 | 12.42 | 69161 | 8534 | 1.40% |
| 2025-05-07 | 12.44 | 12.19 | -0.06 | -0.49% | 12.06 | 12.48 | 80976 | 9916 | 1.64% |
| 2025-05-06 | 12.09 | 12.25 | 0.29 | 2.42% | 12.04 | 12.25 | 73234 | 8903 | 1.48% |
| 2025-04-30 | 11.81 | 11.96 | 0.14 | 1.18% | 11.80 | 12.09 | 67604 | 8077 | 1.37% |
| 2025-04-29 | 11.52 | 11.82 | 0.30 | 2.60% | 11.45 | 11.95 | 78181 | 9221 | 1.58% |
| 2025-04-28 | 11.84 | 11.52 | -0.32 | -2.70% | 11.50 | 11.86 | 62331 | 7238 | 1.26% |
| 2025-04-25 | 11.73 | 11.84 | 0.15 | 1.28% | 11.69 | 11.90 | 67985 | 8018 | 1.37% |
| 2025-04-24 | 11.82 | 11.69 | -0.16 | -1.35% | 11.65 | 11.96 | 91529 | 10799 | 1.85% |