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 | 15.08 | 14.82 | -0.27 | -1.79% | 14.66 | 15.12 | 124070 | 18426 | 3.36% |
| 2025-07-31 | 15.10 | 15.09 | 0.02 | 0.13% | 15.01 | 15.34 | 91499 | 13889 | 2.48% |
| 2025-07-30 | 15.33 | 15.07 | -0.31 | -2.02% | 15.00 | 15.45 | 117428 | 17859 | 3.18% |
| 2025-07-29 | 15.09 | 15.38 | 0.22 | 1.45% | 15.06 | 15.42 | 136040 | 20778 | 3.69% |
| 2025-07-28 | 15.26 | 15.16 | -0.11 | -0.72% | 15.10 | 15.38 | 88050 | 13374 | 2.39% |
| 2025-07-25 | 15.15 | 15.27 | 0.11 | 0.73% | 15.11 | 15.32 | 86565 | 13163 | 2.35% |
| 2025-07-24 | 14.97 | 15.16 | 0.18 | 1.20% | 14.92 | 15.16 | 73647 | 11106 | 2.00% |
| 2025-07-23 | 15.02 | 14.98 | -0.04 | -0.27% | 14.96 | 15.17 | 75171 | 11312 | 2.04% |
| 2025-07-22 | 15.16 | 15.02 | -0.17 | -1.12% | 15.01 | 15.20 | 86641 | 13063 | 2.35% |
| 2025-07-21 | 15.13 | 15.19 | -0.01 | -0.07% | 15.05 | 15.25 | 81282 | 12320 | 2.20% |
| 2025-07-18 | 15.29 | 15.20 | -0.11 | -0.72% | 15.12 | 15.40 | 79255 | 12066 | 2.15% |
| 2025-07-17 | 15.18 | 15.31 | 0.10 | 0.66% | 14.89 | 15.35 | 123280 | 18644 | 3.34% |
| 2025-07-16 | 15.24 | 15.21 | -0.10 | -0.65% | 15.10 | 15.53 | 86977 | 13316 | 2.36% |
| 2025-07-15 | 15.49 | 15.31 | -0.20 | -1.29% | 15.18 | 15.49 | 79414 | 12165 | 2.15% |
| 2025-07-14 | 15.50 | 15.51 | 0.08 | 0.52% | 15.35 | 15.55 | 71274 | 11013 | 1.93% |
| 2025-07-11 | 15.27 | 15.43 | 0.17 | 1.11% | 15.16 | 15.55 | 103616 | 15961 | 2.81% |
| 2025-07-10 | 15.20 | 15.26 | -0.03 | -0.20% | 15.18 | 15.44 | 72338 | 11071 | 1.96% |
| 2025-07-09 | 15.39 | 15.29 | -0.18 | -1.16% | 15.22 | 15.48 | 98457 | 15104 | 2.67% |
| 2025-07-08 | 15.51 | 15.47 | 0.24 | 1.58% | 15.43 | 15.70 | 147547 | 22934 | 4.00% |
| 2025-07-07 | 15.26 | 15.23 | -0.09 | -0.59% | 15.13 | 15.36 | 72497 | 11038 | 1.97% |
| 2025-07-04 | 15.79 | 15.32 | -0.46 | -2.92% | 15.23 | 15.83 | 155970 | 24044 | 4.23% |
| 2025-07-03 | 15.44 | 15.78 | 0.38 | 2.47% | 15.42 | 15.85 | 164359 | 25754 | 4.46% |
| 2025-07-02 | 15.80 | 15.40 | -0.61 | -3.81% | 15.34 | 15.82 | 193895 | 30033 | 5.26% |
| 2025-07-01 | 16.18 | 16.01 | -0.23 | -1.42% | 16.00 | 16.54 | 225836 | 36654 | 6.12% |
| 2025-06-30 | 16.26 | 16.24 | -0.13 | -0.79% | 16.00 | 16.38 | 258257 | 41681 | 7.00% |
| 2025-06-27 | 16.62 | 16.37 | 0.18 | 1.11% | 16.21 | 16.81 | 367817 | 60738 | 9.97% |
| 2025-06-26 | 15.96 | 16.19 | 0.04 | 0.25% | 15.75 | 16.51 | 308758 | 49741 | 8.37% |
| 2025-06-25 | 16.48 | 16.15 | -0.08 | -0.49% | 15.88 | 16.48 | 320536 | 51698 | 8.69% |
| 2025-06-24 | 15.83 | 16.23 | 0.50 | 3.18% | 15.72 | 16.23 | 371963 | 59455 | 10.08% |
| 2025-06-23 | 15.22 | 15.73 | 0.34 | 2.21% | 15.00 | 15.86 | 270215 | 42212 | 7.33% |
| 2025-06-20 | 15.48 | 15.39 | 0.01 | 0.07% | 15.28 | 15.82 | 295394 | 45869 | 8.01% |
| 2025-06-19 | 15.72 | 15.38 | -0.42 | -2.66% | 15.28 | 15.88 | 357727 | 55664 | 9.70% |
| 2025-06-18 | 14.58 | 15.80 | 1.12 | 7.63% | 14.51 | 16.23 | 533841 | 82153 | 14.47% |
| 2025-06-17 | 14.11 | 14.68 | 0.55 | 3.89% | 14.05 | 14.74 | 212484 | 30769 | 5.76% |
| 2025-06-16 | 14.00 | 14.13 | 0.13 | 0.93% | 14.00 | 14.28 | 74358 | 10514 | 2.02% |
| 2025-06-13 | 14.33 | 14.00 | -0.47 | -3.25% | 14.00 | 14.45 | 136434 | 19279 | 3.70% |
| 2025-06-12 | 14.53 | 14.47 | -0.08 | -0.55% | 14.36 | 14.90 | 134626 | 19726 | 3.65% |
| 2025-06-11 | 14.40 | 14.55 | 0.15 | 1.04% | 14.33 | 14.75 | 98926 | 14415 | 2.68% |
| 2025-06-10 | 14.83 | 14.40 | -0.40 | -2.70% | 14.21 | 14.90 | 133602 | 19368 | 3.62% |
| 2025-06-09 | 14.65 | 14.80 | 0.05 | 0.34% | 14.50 | 14.85 | 157295 | 23156 | 4.26% |
| 2025-06-06 | 14.38 | 14.75 | 0.33 | 2.29% | 14.34 | 15.12 | 233593 | 34531 | 6.33% |
| 2025-06-05 | 14.22 | 14.42 | 0.19 | 1.34% | 14.08 | 14.44 | 113409 | 16212 | 3.07% |
| 2025-06-04 | 14.18 | 14.23 | 0.05 | 0.35% | 14.12 | 14.31 | 65233 | 9274 | 1.77% |
| 2025-06-03 | 14.05 | 14.18 | -0.02 | -0.14% | 14.05 | 14.34 | 58793 | 8358 | 1.59% |
| 2025-05-30 | 14.59 | 14.20 | -0.45 | -3.07% | 14.16 | 14.60 | 89886 | 12823 | 2.44% |
| 2025-05-29 | 14.19 | 14.65 | 0.48 | 3.39% | 14.17 | 14.65 | 98000 | 14184 | 2.66% |
| 2025-05-28 | 14.35 | 14.17 | -0.13 | -0.91% | 14.13 | 14.49 | 71617 | 10199 | 1.94% |
| 2025-05-27 | 14.70 | 14.30 | -0.37 | -2.52% | 14.16 | 14.73 | 97815 | 14028 | 2.65% |
| 2025-05-26 | 14.54 | 14.67 | 0.39 | 2.73% | 14.38 | 14.72 | 111163 | 16195 | 3.01% |
| 2025-05-23 | 14.51 | 14.28 | -0.32 | -2.19% | 14.26 | 14.75 | 134138 | 19467 | 3.64% |
| 2025-05-22 | 14.80 | 14.60 | -0.31 | -2.08% | 14.56 | 14.95 | 120337 | 17715 | 3.26% |
| 2025-05-21 | 15.24 | 14.91 | -0.48 | -3.12% | 14.85 | 15.24 | 211664 | 31681 | 5.74% |
| 2025-05-20 | 14.66 | 15.39 | 0.77 | 5.27% | 14.40 | 15.50 | 385190 | 58222 | 10.44% |
| 2025-05-19 | 13.98 | 14.62 | 0.84 | 6.10% | 13.86 | 15.17 | 280539 | 40877 | 7.60% |
| 2025-05-16 | 13.87 | 13.78 | -0.11 | -0.79% | 13.76 | 14.00 | 71180 | 9886 | 1.93% |
| 2025-05-15 | 14.27 | 13.89 | -0.35 | -2.46% | 13.85 | 14.27 | 91260 | 12758 | 2.47% |
| 2025-05-14 | 14.12 | 14.24 | -0.32 | -2.20% | 14.01 | 14.43 | 154105 | 21888 | 4.18% |
| 2025-05-13 | 15.00 | 14.56 | -0.23 | -1.56% | 14.55 | 15.07 | 92707 | 13693 | 2.51% |
| 2025-05-12 | 14.70 | 14.79 | 0.27 | 1.86% | 14.58 | 14.89 | 100405 | 14808 | 2.72% |
| 2025-05-09 | 14.94 | 14.52 | -0.40 | -2.68% | 14.47 | 14.94 | 115967 | 16931 | 3.14% |
| 2025-05-08 | 14.59 | 14.92 | 0.36 | 2.47% | 14.47 | 14.96 | 134365 | 19849 | 3.64% |
| 2025-05-07 | 14.88 | 14.56 | -0.05 | -0.34% | 14.41 | 14.98 | 147219 | 21589 | 3.99% |
| 2025-05-06 | 14.00 | 14.61 | 0.68 | 4.88% | 14.00 | 14.62 | 134854 | 19500 | 3.66% |
| 2025-04-30 | 13.70 | 13.93 | 0.27 | 1.98% | 13.61 | 14.04 | 96700 | 13459 | 2.62% |
| 2025-04-29 | 13.20 | 13.66 | -0.06 | -0.44% | 12.79 | 13.73 | 160109 | 21432 | 4.34% |
| 2025-04-28 | 14.00 | 13.72 | -0.30 | -2.14% | 13.72 | 14.17 | 94147 | 13106 | 2.55% |
| 2025-04-25 | 13.96 | 14.02 | 0.03 | 0.21% | 13.88 | 14.29 | 92780 | 13084 | 2.52% |
| 2025-04-24 | 14.43 | 13.99 | -0.44 | -3.05% | 13.94 | 14.44 | 101822 | 14368 | 2.76% |