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 | 14.64 | 14.71 | 0.07 | 0.48% | 14.57 | 14.85 | 175722 | 25835 | 2.06% |
| 2025-07-31 | 14.88 | 14.64 | -0.27 | -1.81% | 14.60 | 15.08 | 286592 | 42502 | 3.36% |
| 2025-07-30 | 15.25 | 14.91 | -0.34 | -2.23% | 14.81 | 15.28 | 337538 | 50576 | 3.96% |
| 2025-07-29 | 15.21 | 15.25 | -0.03 | -0.20% | 15.10 | 15.48 | 297761 | 45381 | 3.49% |
| 2025-07-28 | 15.15 | 15.28 | 0.14 | 0.92% | 15.07 | 15.44 | 298684 | 45646 | 3.50% |
| 2025-07-25 | 15.24 | 15.14 | -0.12 | -0.79% | 15.12 | 15.36 | 246609 | 37467 | 2.89% |
| 2025-07-24 | 14.97 | 15.26 | 0.32 | 2.14% | 14.94 | 15.28 | 347872 | 52765 | 4.08% |
| 2025-07-23 | 15.23 | 14.94 | -0.25 | -1.65% | 14.94 | 15.24 | 301969 | 45382 | 3.54% |
| 2025-07-22 | 15.15 | 15.19 | -0.01 | -0.07% | 15.08 | 15.32 | 329892 | 50165 | 3.87% |
| 2025-07-21 | 15.09 | 15.20 | 0.08 | 0.53% | 14.97 | 15.20 | 249223 | 37715 | 2.92% |
| 2025-07-18 | 15.07 | 15.12 | 0.04 | 0.27% | 15.06 | 15.34 | 320090 | 48600 | 3.76% |
| 2025-07-17 | 14.88 | 15.08 | 0.16 | 1.07% | 14.83 | 15.10 | 234070 | 35101 | 2.75% |
| 2025-07-16 | 14.87 | 14.92 | 0.05 | 0.34% | 14.83 | 15.15 | 214391 | 32170 | 2.52% |
| 2025-07-15 | 15.12 | 14.87 | -0.25 | -1.65% | 14.71 | 15.21 | 314977 | 46971 | 3.70% |
| 2025-07-14 | 15.10 | 15.12 | -0.04 | -0.26% | 15.07 | 15.41 | 230239 | 34906 | 2.70% |
| 2025-07-11 | 15.13 | 15.16 | 0.03 | 0.20% | 14.91 | 15.32 | 284209 | 43065 | 3.33% |
| 2025-07-10 | 15.10 | 15.13 | 0.04 | 0.27% | 15.01 | 15.19 | 211943 | 32008 | 2.49% |
| 2025-07-09 | 15.34 | 15.09 | -0.24 | -1.57% | 15.05 | 15.44 | 295526 | 45055 | 3.47% |
| 2025-07-08 | 15.13 | 15.33 | 0.17 | 1.12% | 15.06 | 15.45 | 281705 | 43062 | 3.30% |
| 2025-07-07 | 15.10 | 15.16 | 0.05 | 0.33% | 15.00 | 15.19 | 194225 | 29335 | 2.28% |
| 2025-07-04 | 15.50 | 15.11 | -0.40 | -2.58% | 15.09 | 15.50 | 355595 | 54142 | 4.17% |
| 2025-07-03 | 15.45 | 15.51 | 0.16 | 1.04% | 15.20 | 15.59 | 381356 | 58807 | 4.47% |
| 2025-07-02 | 15.54 | 15.35 | -0.27 | -1.73% | 15.23 | 15.59 | 296836 | 45538 | 3.48% |
| 2025-07-01 | 15.88 | 15.62 | -0.30 | -1.88% | 15.30 | 15.88 | 490329 | 76184 | 5.75% |
| 2025-06-30 | 16.02 | 15.92 | 0.09 | 0.57% | 15.65 | 16.10 | 437497 | 69413 | 5.13% |
| 2025-06-27 | 16.05 | 15.83 | -0.18 | -1.12% | 15.80 | 16.38 | 599992 | 96091 | 7.04% |
| 2025-06-26 | 16.09 | 16.01 | -0.37 | -2.26% | 15.99 | 16.74 | 1000076 | 162796 | 11.73% |
| 2025-06-25 | 15.73 | 16.38 | 0.88 | 5.68% | 15.48 | 16.69 | 1420409 | 229328 | 16.66% |
| 2025-06-24 | 14.86 | 15.50 | 0.62 | 4.17% | 14.73 | 15.55 | 867541 | 132951 | 10.18% |
| 2025-06-23 | 14.31 | 14.88 | 0.46 | 3.19% | 14.13 | 14.88 | 421307 | 61729 | 4.94% |
| 2025-06-20 | 14.34 | 14.42 | -0.03 | -0.21% | 14.34 | 14.90 | 294063 | 42865 | 3.45% |
| 2025-06-19 | 14.62 | 14.45 | -0.29 | -1.97% | 14.40 | 15.10 | 415041 | 61203 | 4.87% |
| 2025-06-18 | 14.61 | 14.74 | 0.07 | 0.48% | 14.27 | 14.88 | 379478 | 55096 | 4.45% |
| 2025-06-17 | 14.45 | 14.67 | 0.22 | 1.52% | 14.41 | 14.83 | 294161 | 43083 | 3.45% |
| 2025-06-16 | 14.31 | 14.45 | 0.04 | 0.28% | 14.30 | 14.50 | 182984 | 26386 | 2.15% |
| 2025-06-13 | 14.68 | 14.41 | -0.41 | -2.77% | 14.40 | 14.86 | 298836 | 43559 | 3.51% |
| 2025-06-12 | 14.81 | 14.82 | -0.13 | -0.87% | 14.55 | 14.98 | 297316 | 43905 | 3.49% |
| 2025-06-11 | 15.10 | 14.95 | -0.11 | -0.73% | 14.89 | 15.42 | 445656 | 67453 | 5.23% |
| 2025-06-10 | 14.95 | 15.06 | 0.09 | 0.60% | 14.88 | 15.56 | 738919 | 112521 | 8.67% |
| 2025-06-09 | 14.52 | 14.97 | 0.42 | 2.89% | 14.52 | 15.08 | 467958 | 69872 | 5.49% |
| 2025-06-06 | 14.60 | 14.55 | -0.05 | -0.34% | 14.48 | 14.88 | 279544 | 40996 | 3.28% |
| 2025-06-05 | 14.50 | 14.60 | 0.10 | 0.69% | 14.31 | 14.65 | 269180 | 38866 | 3.16% |
| 2025-06-04 | 14.37 | 14.50 | 0.16 | 1.12% | 14.37 | 14.93 | 302072 | 44215 | 3.54% |
| 2025-06-03 | 14.29 | 14.34 | -0.12 | -0.83% | 14.22 | 14.48 | 183082 | 26312 | 2.15% |
| 2025-05-30 | 14.52 | 14.46 | -0.03 | -0.21% | 14.28 | 14.64 | 245060 | 35450 | 2.87% |
| 2025-05-29 | 14.34 | 14.49 | 0.15 | 1.05% | 14.28 | 14.58 | 240360 | 34750 | 2.82% |
| 2025-05-28 | 14.75 | 14.34 | -0.50 | -3.37% | 14.30 | 14.83 | 351341 | 50935 | 4.12% |
| 2025-05-27 | 14.29 | 14.84 | 0.55 | 3.85% | 14.06 | 15.45 | 577178 | 85745 | 6.77% |
| 2025-05-26 | 14.17 | 14.29 | 0.07 | 0.49% | 14.09 | 14.37 | 194529 | 27690 | 2.28% |
| 2025-05-23 | 14.68 | 14.22 | -0.60 | -4.05% | 14.22 | 15.01 | 394153 | 57538 | 4.62% |
| 2025-05-22 | 15.31 | 14.82 | -0.76 | -4.88% | 14.80 | 15.41 | 570851 | 85552 | 6.70% |
| 2025-05-21 | 14.80 | 15.58 | 0.73 | 4.92% | 14.70 | 16.12 | 1028704 | 160093 | 12.07% |
| 2025-05-20 | 14.70 | 14.85 | 0.13 | 0.88% | 14.61 | 15.00 | 239465 | 35491 | 2.81% |
| 2025-05-19 | 14.60 | 14.72 | 0.05 | 0.34% | 14.45 | 14.76 | 186091 | 27190 | 2.18% |
| 2025-05-16 | 14.82 | 14.67 | -0.15 | -1.01% | 14.64 | 14.96 | 215985 | 31942 | 2.53% |
| 2025-05-15 | 15.10 | 14.82 | -0.43 | -2.82% | 14.82 | 15.15 | 254871 | 38077 | 2.99% |
| 2025-05-14 | 15.11 | 15.25 | 0.00 | 0.00% | 15.04 | 15.54 | 319815 | 48786 | 3.75% |
| 2025-05-13 | 15.50 | 15.25 | -0.19 | -1.23% | 15.20 | 15.69 | 377641 | 58128 | 4.43% |
| 2025-05-12 | 15.25 | 15.44 | 0.50 | 3.35% | 15.11 | 15.44 | 464656 | 71121 | 5.45% |
| 2025-05-09 | 15.12 | 14.94 | -0.22 | -1.45% | 14.70 | 15.19 | 306378 | 45686 | 3.59% |
| 2025-05-08 | 14.81 | 15.16 | 0.25 | 1.68% | 14.78 | 15.30 | 328512 | 49615 | 3.85% |
| 2025-05-07 | 15.08 | 14.91 | 0.03 | 0.20% | 14.67 | 15.29 | 309258 | 46139 | 3.63% |
| 2025-05-06 | 14.22 | 14.88 | 0.77 | 5.46% | 14.22 | 14.95 | 403954 | 59402 | 4.74% |
| 2025-04-30 | 13.98 | 14.11 | 0.25 | 1.80% | 13.95 | 14.26 | 254087 | 35912 | 2.98% |
| 2025-04-29 | 13.98 | 13.86 | -0.06 | -0.43% | 13.78 | 14.00 | 237802 | 33004 | 2.79% |
| 2025-04-28 | 13.55 | 13.92 | -0.62 | -4.26% | 13.55 | 14.09 | 446260 | 61631 | 5.24% |
| 2025-04-25 | 14.50 | 14.54 | 0.09 | 0.62% | 14.43 | 14.78 | 244151 | 35717 | 2.94% |
| 2025-04-24 | 15.02 | 14.45 | -0.48 | -3.22% | 14.42 | 15.09 | 339372 | 49738 | 4.09% |