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 | 13.53 | 13.61 | 0.06 | 0.44% | 13.45 | 13.89 | 168482 | 22972 | 3.03% |
| 2025-07-31 | 13.62 | 13.55 | -0.16 | -1.17% | 13.51 | 13.91 | 180409 | 24779 | 3.24% |
| 2025-07-30 | 13.81 | 13.71 | -0.15 | -1.08% | 13.51 | 13.83 | 199242 | 27244 | 3.58% |
| 2025-07-29 | 14.00 | 13.86 | -0.25 | -1.77% | 13.70 | 14.04 | 234664 | 32447 | 4.21% |
| 2025-07-28 | 14.20 | 14.11 | 0.07 | 0.50% | 14.05 | 14.35 | 223180 | 31595 | 4.01% |
| 2025-07-25 | 14.19 | 14.04 | -0.15 | -1.06% | 13.91 | 14.21 | 221671 | 31074 | 3.98% |
| 2025-07-24 | 14.01 | 14.19 | 0.18 | 1.28% | 14.01 | 14.36 | 314670 | 44794 | 5.65% |
| 2025-07-23 | 14.01 | 14.01 | -0.15 | -1.06% | 13.80 | 14.22 | 323673 | 45284 | 5.81% |
| 2025-07-22 | 14.17 | 14.16 | -0.15 | -1.05% | 14.07 | 14.74 | 482351 | 69304 | 8.66% |
| 2025-07-21 | 13.85 | 14.31 | 0.55 | 4.00% | 13.76 | 14.49 | 555253 | 78734 | 9.97% |
| 2025-07-18 | 14.00 | 13.76 | -0.24 | -1.71% | 13.70 | 14.01 | 264833 | 36567 | 4.88% |
| 2025-07-17 | 13.91 | 14.00 | 0.02 | 0.14% | 13.60 | 14.18 | 487888 | 67966 | 8.99% |
| 2025-07-16 | 12.88 | 13.98 | 1.13 | 8.79% | 12.87 | 14.78 | 790591 | 108613 | 14.83% |
| 2025-07-15 | 12.76 | 12.85 | 0.02 | 0.16% | 12.56 | 12.88 | 206007 | 26226 | 3.86% |
| 2025-07-14 | 12.52 | 12.83 | 0.29 | 2.31% | 12.52 | 12.95 | 234138 | 29855 | 4.39% |
| 2025-07-11 | 12.40 | 12.54 | 0.08 | 0.64% | 12.30 | 12.70 | 170701 | 21358 | 3.20% |
| 2025-07-10 | 12.65 | 12.46 | -0.32 | -2.50% | 12.38 | 12.73 | 222834 | 27843 | 4.31% |
| 2025-07-09 | 12.99 | 12.78 | -0.04 | -0.31% | 12.75 | 13.18 | 239080 | 31008 | 4.62% |
| 2025-07-08 | 12.69 | 12.82 | 0.12 | 0.94% | 12.63 | 12.87 | 165903 | 21193 | 3.21% |
| 2025-07-07 | 12.65 | 12.70 | -0.27 | -2.08% | 12.48 | 12.75 | 161302 | 20354 | 3.12% |
| 2025-07-04 | 13.19 | 12.97 | -0.37 | -2.77% | 12.83 | 13.26 | 186340 | 24156 | 3.60% |
| 2025-07-03 | 13.38 | 13.34 | -0.06 | -0.45% | 13.29 | 13.54 | 100821 | 13509 | 1.95% |
| 2025-07-02 | 13.53 | 13.40 | -0.22 | -1.62% | 13.27 | 13.61 | 124799 | 16754 | 2.41% |
| 2025-07-01 | 13.82 | 13.62 | -0.20 | -1.45% | 13.52 | 13.85 | 130242 | 17777 | 2.52% |
| 2025-06-30 | 13.62 | 13.82 | 0.14 | 1.02% | 13.53 | 14.10 | 201770 | 27819 | 3.90% |
| 2025-06-27 | 14.21 | 13.68 | 0.04 | 0.29% | 13.65 | 14.38 | 196666 | 27191 | 3.80% |
| 2025-06-26 | 13.81 | 13.64 | -0.27 | -1.94% | 13.63 | 14.01 | 234463 | 32415 | 4.53% |
| 2025-06-25 | 13.40 | 13.91 | 0.46 | 3.42% | 13.37 | 14.12 | 376313 | 52054 | 7.28% |
| 2025-06-24 | 12.72 | 13.45 | 0.80 | 6.32% | 12.72 | 13.52 | 308841 | 40999 | 5.97% |
| 2025-06-23 | 12.31 | 12.65 | 0.22 | 1.77% | 12.26 | 12.66 | 106259 | 13309 | 2.05% |
| 2025-06-20 | 12.69 | 12.43 | -0.34 | -2.66% | 12.41 | 12.84 | 154130 | 19367 | 2.98% |
| 2025-06-19 | 12.89 | 12.77 | -0.17 | -1.31% | 12.71 | 13.19 | 206621 | 26795 | 3.99% |
| 2025-06-18 | 12.97 | 12.94 | -0.06 | -0.46% | 12.75 | 13.00 | 108838 | 14010 | 2.10% |
| 2025-06-17 | 13.00 | 13.00 | 0.00 | 0.00% | 12.88 | 13.11 | 118239 | 15348 | 2.29% |
| 2025-06-16 | 12.78 | 13.00 | 0.12 | 0.93% | 12.77 | 13.09 | 122983 | 15952 | 2.38% |
| 2025-06-13 | 13.22 | 12.88 | -0.42 | -3.16% | 12.84 | 13.28 | 205502 | 26700 | 3.97% |
| 2025-06-12 | 13.30 | 13.30 | -0.13 | -0.97% | 13.18 | 13.55 | 132445 | 17699 | 2.56% |
| 2025-06-11 | 13.40 | 13.47 | 0.07 | 0.52% | 13.38 | 13.58 | 143124 | 19291 | 2.77% |
| 2025-06-10 | 13.75 | 13.40 | -0.34 | -2.47% | 13.10 | 13.84 | 256331 | 34358 | 4.96% |
| 2025-06-09 | 13.59 | 13.74 | 0.17 | 1.25% | 13.58 | 13.98 | 218664 | 30184 | 4.23% |
| 2025-06-06 | 14.06 | 13.57 | -0.32 | -2.30% | 13.46 | 14.07 | 204848 | 27823 | 3.96% |
| 2025-06-05 | 13.60 | 13.89 | 0.24 | 1.76% | 13.29 | 14.05 | 292245 | 40046 | 5.65% |
| 2025-06-04 | 14.02 | 13.65 | -0.15 | -1.09% | 13.57 | 14.15 | 246608 | 34066 | 4.77% |
| 2025-06-03 | 13.70 | 13.80 | -0.13 | -0.93% | 13.57 | 13.99 | 195802 | 27023 | 3.79% |
| 2025-05-30 | 14.22 | 13.93 | -0.37 | -2.59% | 13.77 | 14.27 | 275537 | 38435 | 5.33% |
| 2025-05-29 | 14.32 | 14.30 | -0.02 | -0.14% | 14.25 | 14.78 | 302947 | 43783 | 5.86% |
| 2025-05-28 | 14.89 | 14.32 | -0.49 | -3.31% | 14.24 | 15.05 | 370762 | 54041 | 7.17% |
| 2025-05-27 | 15.24 | 14.81 | -0.39 | -2.57% | 14.52 | 15.28 | 296324 | 43830 | 5.73% |
| 2025-05-26 | 14.72 | 15.20 | 0.31 | 2.08% | 14.41 | 15.46 | 436620 | 65999 | 8.44% |
| 2025-05-23 | 14.76 | 14.89 | 0.13 | 0.88% | 14.50 | 15.15 | 433477 | 64496 | 8.38% |
| 2025-05-22 | 15.04 | 14.76 | -0.33 | -2.19% | 14.70 | 15.24 | 386199 | 57512 | 7.47% |
| 2025-05-21 | 15.79 | 15.09 | -0.70 | -4.43% | 15.00 | 15.87 | 517460 | 78829 | 10.00% |
| 2025-05-20 | 16.05 | 15.79 | -0.07 | -0.44% | 15.33 | 16.16 | 612024 | 95751 | 11.83% |
| 2025-05-19 | 16.22 | 15.86 | -0.96 | -5.71% | 15.23 | 16.39 | 1022195 | 160456 | 20.51% |
| 2025-05-16 | 14.62 | 16.82 | 1.84 | 12.28% | 14.55 | 17.98 | 1311742 | 221283 | 26.32% |
| 2025-05-15 | 14.36 | 14.98 | 0.70 | 4.90% | 14.06 | 15.19 | 682956 | 100574 | 13.70% |
| 2025-05-14 | 14.57 | 14.28 | -0.24 | -1.65% | 14.10 | 14.61 | 293424 | 41921 | 5.89% |
| 2025-05-13 | 14.95 | 14.52 | -0.44 | -2.94% | 14.48 | 15.07 | 364551 | 53590 | 7.31% |
| 2025-05-12 | 14.85 | 14.96 | 0.76 | 5.35% | 14.75 | 15.64 | 622577 | 93810 | 12.49% |
| 2025-05-09 | 14.76 | 14.20 | -0.70 | -4.70% | 13.88 | 15.04 | 580572 | 83283 | 11.65% |
| 2025-05-08 | 13.70 | 14.90 | 1.14 | 8.28% | 13.58 | 15.15 | 742899 | 108160 | 14.91% |
| 2025-05-07 | 13.83 | 13.76 | -0.07 | -0.51% | 13.55 | 14.06 | 391693 | 54080 | 7.86% |
| 2025-05-06 | 13.53 | 13.83 | 0.51 | 3.83% | 13.27 | 13.96 | 489846 | 66488 | 9.83% |
| 2025-04-30 | 11.96 | 13.32 | 1.35 | 11.28% | 11.84 | 13.82 | 528231 | 67375 | 10.60% |
| 2025-04-29 | 11.55 | 11.97 | 0.31 | 2.66% | 11.46 | 12.09 | 222422 | 26463 | 4.46% |
| 2025-04-28 | 11.86 | 11.66 | -0.27 | -2.26% | 11.54 | 11.89 | 160982 | 18754 | 3.23% |
| 2025-04-25 | 11.93 | 11.93 | 0.04 | 0.34% | 11.75 | 12.09 | 213202 | 25435 | 4.28% |
| 2025-04-24 | 12.11 | 11.89 | -0.31 | -2.54% | 11.84 | 12.30 | 325428 | 39306 | 6.53% |