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 | 14.59 | 14.84 | 0.25 | 1.71% | 14.39 | 14.96 | 151959 | 22273 | 3.71% |
| 2025-07-31 | 14.60 | 14.59 | 0.07 | 0.48% | 14.54 | 14.82 | 127262 | 18689 | 3.11% |
| 2025-07-30 | 15.00 | 14.52 | -0.56 | -3.71% | 14.50 | 15.00 | 170946 | 25176 | 4.18% |
| 2025-07-29 | 15.00 | 15.08 | -0.05 | -0.33% | 14.69 | 15.24 | 168805 | 25232 | 4.13% |
| 2025-07-28 | 15.21 | 15.13 | -0.06 | -0.39% | 14.94 | 15.25 | 125668 | 18923 | 3.07% |
| 2025-07-25 | 14.99 | 15.19 | 0.22 | 1.47% | 14.85 | 15.19 | 190031 | 28657 | 4.64% |
| 2025-07-24 | 14.86 | 14.97 | 0.10 | 0.67% | 14.78 | 14.99 | 159987 | 23828 | 3.91% |
| 2025-07-23 | 14.91 | 14.87 | -0.07 | -0.47% | 14.60 | 15.03 | 165920 | 24642 | 4.06% |
| 2025-07-22 | 15.33 | 14.94 | -0.46 | -2.99% | 14.79 | 15.33 | 302815 | 45291 | 7.40% |
| 2025-07-21 | 15.54 | 15.40 | -0.49 | -3.08% | 15.31 | 15.69 | 287005 | 44408 | 7.01% |
| 2025-07-18 | 15.77 | 15.89 | 0.38 | 2.45% | 15.63 | 16.26 | 403665 | 64210 | 9.87% |
| 2025-07-17 | 15.60 | 15.51 | -0.08 | -0.51% | 15.44 | 15.75 | 247760 | 38560 | 6.06% |
| 2025-07-16 | 15.71 | 15.59 | -0.39 | -2.44% | 15.43 | 16.01 | 324217 | 50617 | 7.92% |
| 2025-07-15 | 15.54 | 15.98 | 0.55 | 3.56% | 15.09 | 16.66 | 557186 | 88088 | 13.62% |
| 2025-07-14 | 16.10 | 15.43 | -0.84 | -5.16% | 15.34 | 16.16 | 435031 | 67538 | 10.63% |
| 2025-07-11 | 15.77 | 16.27 | 0.61 | 3.90% | 15.55 | 16.87 | 705520 | 114047 | 17.24% |
| 2025-07-10 | 15.62 | 15.66 | -0.22 | -1.39% | 15.27 | 16.25 | 547416 | 86315 | 13.38% |
| 2025-07-09 | 15.11 | 15.88 | 0.68 | 4.47% | 14.88 | 16.35 | 660925 | 103844 | 16.15% |
| 2025-07-08 | 14.99 | 15.20 | 0.39 | 2.63% | 14.74 | 15.37 | 423710 | 63604 | 10.36% |
| 2025-07-07 | 14.01 | 14.81 | 0.75 | 5.33% | 13.95 | 15.28 | 408031 | 59973 | 9.97% |
| 2025-07-04 | 14.04 | 14.06 | 0.04 | 0.29% | 13.80 | 14.46 | 255698 | 36190 | 6.25% |
| 2025-07-03 | 14.16 | 14.02 | -0.05 | -0.36% | 13.89 | 14.23 | 140277 | 19674 | 3.43% |
| 2025-07-02 | 14.55 | 14.07 | -0.46 | -3.17% | 13.91 | 14.55 | 184458 | 26101 | 4.51% |
| 2025-07-01 | 14.88 | 14.53 | -0.46 | -3.07% | 14.39 | 14.88 | 233701 | 34108 | 5.71% |
| 2025-06-30 | 14.64 | 14.99 | 0.49 | 3.38% | 14.51 | 15.12 | 333516 | 49633 | 8.15% |
| 2025-06-27 | 14.78 | 14.50 | -0.30 | -2.03% | 14.45 | 14.95 | 309042 | 45315 | 7.55% |
| 2025-06-26 | 14.79 | 14.80 | 0.00 | 0.00% | 14.57 | 15.01 | 412397 | 61030 | 10.08% |
| 2025-06-25 | 14.02 | 14.80 | 0.68 | 4.82% | 13.97 | 14.91 | 437086 | 63435 | 10.68% |
| 2025-06-24 | 14.00 | 14.12 | 0.25 | 1.80% | 13.71 | 14.26 | 264273 | 37020 | 6.46% |
| 2025-06-23 | 13.00 | 13.87 | 0.64 | 4.84% | 13.00 | 14.06 | 307877 | 42178 | 7.52% |
| 2025-06-20 | 13.69 | 13.23 | -0.54 | -3.92% | 13.00 | 13.79 | 269707 | 35860 | 6.59% |
| 2025-06-19 | 14.60 | 13.77 | -0.83 | -5.68% | 13.72 | 14.75 | 337120 | 47459 | 8.24% |
| 2025-06-18 | 14.70 | 14.60 | -0.27 | -1.82% | 14.52 | 15.20 | 368476 | 54402 | 9.01% |
| 2025-06-17 | 14.70 | 14.87 | -0.25 | -1.65% | 14.54 | 15.23 | 537114 | 79793 | 13.13% |
| 2025-06-16 | 14.01 | 15.12 | 0.95 | 6.70% | 14.01 | 15.36 | 684347 | 101103 | 16.73% |
| 2025-06-13 | 14.20 | 14.17 | 0.38 | 2.76% | 13.91 | 14.96 | 634719 | 91715 | 15.51% |
| 2025-06-12 | 13.18 | 13.87 | 0.60 | 4.52% | 13.10 | 14.09 | 352369 | 48280 | 8.61% |
| 2025-06-11 | 13.18 | 13.27 | 0.09 | 0.68% | 13.11 | 13.42 | 119974 | 15943 | 2.93% |
| 2025-06-10 | 13.57 | 13.18 | -0.42 | -3.09% | 12.95 | 13.67 | 187221 | 24780 | 4.58% |
| 2025-06-09 | 13.34 | 13.60 | 0.21 | 1.57% | 13.34 | 13.77 | 158566 | 21550 | 3.88% |
| 2025-06-06 | 13.51 | 13.39 | -0.22 | -1.62% | 13.31 | 13.56 | 128225 | 17198 | 3.13% |
| 2025-06-05 | 13.26 | 13.61 | 0.28 | 2.10% | 13.22 | 13.65 | 171527 | 23064 | 4.19% |
| 2025-06-04 | 13.30 | 13.33 | -0.08 | -0.60% | 13.15 | 13.48 | 146360 | 19464 | 3.58% |
| 2025-06-03 | 13.68 | 13.41 | -0.21 | -1.54% | 13.35 | 13.93 | 197910 | 26961 | 4.84% |
| 2025-05-30 | 13.50 | 13.62 | 0.03 | 0.22% | 13.27 | 13.88 | 238666 | 32319 | 5.83% |
| 2025-05-29 | 12.85 | 13.59 | 0.74 | 5.76% | 12.80 | 13.68 | 257366 | 34359 | 6.29% |
| 2025-05-28 | 13.09 | 12.85 | -0.17 | -1.31% | 12.82 | 13.13 | 109441 | 14164 | 2.67% |
| 2025-05-27 | 13.13 | 13.02 | -0.21 | -1.59% | 12.98 | 13.22 | 92655 | 12077 | 2.26% |
| 2025-05-26 | 12.96 | 13.23 | 0.31 | 2.40% | 12.91 | 13.23 | 126789 | 16590 | 3.10% |
| 2025-05-23 | 13.45 | 12.92 | -0.52 | -3.87% | 12.90 | 13.49 | 203413 | 26745 | 4.97% |
| 2025-05-22 | 13.72 | 13.44 | -0.13 | -0.96% | 13.36 | 13.89 | 184736 | 25146 | 4.52% |
| 2025-05-21 | 13.95 | 13.57 | -0.46 | -3.28% | 13.52 | 13.95 | 215655 | 29444 | 5.27% |
| 2025-05-20 | 13.95 | 14.03 | -0.05 | -0.36% | 13.67 | 14.08 | 185483 | 25746 | 4.53% |
| 2025-05-19 | 14.25 | 14.08 | -0.27 | -1.88% | 13.70 | 14.35 | 227874 | 31810 | 5.57% |
| 2025-05-16 | 14.20 | 14.35 | -0.15 | -1.03% | 14.20 | 14.80 | 257430 | 37341 | 6.29% |
| 2025-05-15 | 15.05 | 14.50 | -0.91 | -5.91% | 14.50 | 15.05 | 419169 | 61537 | 10.24% |
| 2025-05-14 | 14.46 | 15.41 | 0.75 | 5.12% | 14.40 | 15.41 | 660525 | 98560 | 16.14% |
| 2025-05-13 | 14.35 | 14.66 | 0.54 | 3.82% | 14.32 | 15.50 | 580898 | 85705 | 14.20% |
| 2025-05-12 | 13.82 | 14.12 | 0.31 | 2.24% | 13.82 | 14.20 | 174852 | 24539 | 4.27% |
| 2025-05-09 | 14.39 | 13.81 | -0.54 | -3.76% | 13.67 | 14.40 | 224395 | 31099 | 5.48% |
| 2025-05-08 | 14.16 | 14.35 | 0.06 | 0.42% | 14.16 | 14.46 | 189443 | 27146 | 4.63% |
| 2025-05-07 | 14.76 | 14.29 | -0.24 | -1.65% | 14.10 | 14.88 | 268264 | 38632 | 6.56% |
| 2025-05-06 | 13.91 | 14.53 | 0.79 | 5.75% | 13.91 | 14.53 | 318118 | 45563 | 7.78% |
| 2025-04-30 | 13.36 | 13.74 | 0.40 | 3.00% | 13.30 | 14.24 | 287195 | 39807 | 7.02% |
| 2025-04-29 | 13.18 | 13.34 | 0.03 | 0.23% | 13.04 | 13.55 | 162558 | 21703 | 3.97% |
| 2025-04-28 | 13.43 | 13.31 | -0.02 | -0.15% | 13.23 | 13.59 | 196254 | 26325 | 4.80% |
| 2025-04-25 | 13.41 | 13.33 | -0.07 | -0.52% | 13.15 | 13.59 | 269519 | 35958 | 6.59% |
| 2025-04-24 | 14.44 | 13.40 | -1.31 | -8.91% | 13.31 | 14.48 | 461488 | 63148 | 11.28% |