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 | 13.95 | 13.92 | 0.12 | 0.87% | 13.75 | 13.95 | 98930 | 13712 | 2.96% |
| 2025-07-31 | 13.98 | 13.80 | -0.30 | -2.13% | 13.77 | 14.19 | 136800 | 19143 | 4.09% |
| 2025-07-30 | 14.42 | 14.10 | -0.28 | -1.95% | 13.92 | 14.42 | 145570 | 20560 | 4.35% |
| 2025-07-29 | 14.45 | 14.38 | -0.04 | -0.28% | 14.05 | 14.45 | 171443 | 24334 | 5.12% |
| 2025-07-28 | 14.43 | 14.42 | 0.03 | 0.21% | 14.38 | 14.59 | 120669 | 17450 | 3.60% |
| 2025-07-25 | 14.72 | 14.39 | -0.31 | -2.11% | 14.36 | 14.75 | 178183 | 25776 | 5.32% |
| 2025-07-24 | 14.38 | 14.70 | 0.22 | 1.52% | 14.36 | 14.90 | 258883 | 38062 | 7.73% |
| 2025-07-23 | 14.44 | 14.48 | 0.01 | 0.07% | 14.30 | 14.70 | 220449 | 31960 | 6.58% |
| 2025-07-22 | 14.45 | 14.47 | 0.05 | 0.35% | 14.13 | 14.66 | 230385 | 33076 | 6.88% |
| 2025-07-21 | 14.45 | 14.42 | -0.08 | -0.55% | 14.35 | 14.58 | 139228 | 20087 | 4.16% |
| 2025-07-18 | 14.65 | 14.50 | -0.12 | -0.82% | 14.41 | 14.75 | 167055 | 24292 | 4.99% |
| 2025-07-17 | 14.59 | 14.62 | 0.05 | 0.34% | 14.50 | 14.71 | 156493 | 22875 | 4.67% |
| 2025-07-16 | 14.68 | 14.57 | -0.04 | -0.27% | 14.45 | 14.80 | 164783 | 24041 | 4.92% |
| 2025-07-15 | 14.87 | 14.61 | -0.34 | -2.27% | 14.45 | 14.96 | 288618 | 42205 | 8.62% |
| 2025-07-14 | 15.01 | 14.95 | -0.32 | -2.10% | 14.79 | 15.18 | 255713 | 38054 | 7.64% |
| 2025-07-11 | 14.99 | 15.27 | 0.30 | 2.00% | 14.73 | 15.69 | 429830 | 65782 | 12.84% |
| 2025-07-10 | 15.06 | 14.97 | -0.31 | -2.03% | 14.74 | 15.39 | 336134 | 50630 | 10.04% |
| 2025-07-09 | 15.79 | 15.28 | -0.64 | -4.02% | 15.25 | 15.97 | 424012 | 65747 | 12.67% |
| 2025-07-08 | 15.80 | 15.92 | -0.08 | -0.50% | 15.61 | 16.06 | 476998 | 75476 | 14.25% |
| 2025-07-07 | 15.10 | 16.00 | 0.83 | 5.47% | 15.00 | 16.23 | 620252 | 97354 | 18.53% |
| 2025-07-04 | 15.25 | 15.17 | 0.02 | 0.13% | 14.71 | 15.72 | 520000 | 79266 | 15.53% |
| 2025-07-03 | 15.17 | 15.15 | 0.09 | 0.60% | 14.92 | 15.21 | 320576 | 48376 | 9.58% |
| 2025-07-02 | 15.50 | 15.06 | -0.40 | -2.59% | 14.93 | 15.50 | 261898 | 39545 | 7.82% |
| 2025-07-01 | 15.88 | 15.46 | -0.34 | -2.15% | 15.28 | 15.92 | 372145 | 57738 | 11.12% |
| 2025-06-30 | 16.00 | 15.80 | -0.01 | -0.06% | 15.60 | 16.07 | 406938 | 64307 | 12.16% |
| 2025-06-27 | 16.14 | 15.81 | -0.54 | -3.30% | 15.72 | 16.64 | 683956 | 110099 | 20.43% |
| 2025-06-26 | 16.51 | 16.35 | -0.33 | -1.98% | 15.85 | 17.09 | 986487 | 161437 | 29.47% |
| 2025-06-25 | 14.80 | 16.68 | 1.68 | 11.20% | 14.76 | 17.20 | 1203163 | 194728 | 35.94% |
| 2025-06-24 | 14.62 | 15.00 | 0.39 | 2.67% | 14.57 | 15.29 | 587961 | 87832 | 17.56% |
| 2025-06-23 | 13.81 | 14.61 | 0.66 | 4.73% | 13.81 | 14.70 | 511561 | 73343 | 15.28% |
| 2025-06-20 | 14.28 | 13.95 | -0.51 | -3.53% | 13.75 | 14.43 | 414966 | 58022 | 12.40% |
| 2025-06-19 | 15.41 | 14.46 | -0.72 | -4.74% | 14.33 | 15.42 | 579605 | 85360 | 17.31% |
| 2025-06-18 | 15.61 | 15.18 | -1.13 | -6.93% | 15.08 | 16.14 | 872881 | 135499 | 26.07% |
| 2025-06-17 | 15.81 | 16.31 | 0.31 | 1.94% | 15.70 | 16.97 | 1162477 | 190466 | 34.72% |
| 2025-06-16 | 15.54 | 16.00 | 0.78 | 5.12% | 15.32 | 16.27 | 1171608 | 185871 | 35.00% |
| 2025-06-13 | 17.07 | 15.22 | -1.27 | -7.70% | 14.96 | 17.40 | 1328816 | 210344 | 39.69% |
| 2025-06-12 | 13.21 | 16.49 | 2.75 | 20.01% | 13.17 | 16.49 | 1280503 | 191927 | 38.25% |
| 2025-06-11 | 12.23 | 13.74 | 1.56 | 12.81% | 12.14 | 14.62 | 1102007 | 154883 | 32.92% |
| 2025-06-10 | 12.47 | 12.18 | -0.33 | -2.64% | 11.95 | 12.50 | 203773 | 24902 | 6.09% |
| 2025-06-09 | 12.37 | 12.51 | 0.32 | 2.63% | 12.22 | 12.65 | 232788 | 29011 | 6.95% |
| 2025-06-06 | 12.30 | 12.19 | -0.12 | -0.97% | 12.13 | 12.56 | 184619 | 22742 | 5.51% |
| 2025-06-05 | 12.16 | 12.31 | 0.08 | 0.65% | 12.04 | 12.40 | 212680 | 25962 | 6.35% |
| 2025-06-04 | 12.18 | 12.23 | 0.06 | 0.49% | 12.00 | 12.34 | 181938 | 22129 | 5.43% |
| 2025-06-03 | 12.38 | 12.17 | 0.07 | 0.58% | 12.12 | 12.52 | 221233 | 27233 | 6.61% |
| 2025-05-30 | 12.49 | 12.10 | -0.30 | -2.42% | 12.05 | 12.58 | 280256 | 34230 | 8.37% |
| 2025-05-29 | 11.40 | 12.40 | 1.03 | 9.06% | 11.37 | 12.45 | 418848 | 50542 | 12.51% |
| 2025-05-28 | 11.60 | 11.37 | -0.23 | -1.98% | 11.31 | 11.73 | 155063 | 17711 | 4.63% |
| 2025-05-27 | 11.72 | 11.60 | -0.13 | -1.11% | 11.45 | 11.73 | 144562 | 16702 | 4.32% |
| 2025-05-26 | 11.55 | 11.73 | 0.20 | 1.73% | 11.43 | 11.81 | 180430 | 20994 | 5.39% |
| 2025-05-23 | 12.41 | 11.53 | -0.78 | -6.34% | 11.53 | 12.45 | 316775 | 37533 | 9.46% |
| 2025-05-22 | 12.56 | 12.31 | -0.59 | -4.57% | 12.21 | 12.69 | 395215 | 49052 | 11.81% |
| 2025-05-21 | 11.97 | 12.90 | 0.91 | 7.59% | 11.88 | 13.75 | 690493 | 89756 | 20.63% |
| 2025-05-20 | 11.60 | 11.99 | 0.41 | 3.54% | 11.49 | 11.99 | 170505 | 20111 | 5.09% |
| 2025-05-19 | 11.49 | 11.58 | 0.11 | 0.96% | 11.41 | 11.65 | 91938 | 10607 | 2.75% |
| 2025-05-16 | 11.49 | 11.47 | -0.09 | -0.78% | 11.44 | 11.64 | 89901 | 10372 | 2.69% |
| 2025-05-15 | 12.05 | 11.56 | -0.58 | -4.78% | 11.56 | 12.08 | 184347 | 21630 | 5.51% |
| 2025-05-14 | 11.68 | 12.14 | 0.46 | 3.94% | 11.44 | 12.44 | 308621 | 37089 | 9.22% |
| 2025-05-13 | 12.06 | 11.68 | -0.29 | -2.42% | 11.65 | 12.16 | 138575 | 16398 | 4.14% |
| 2025-05-12 | 11.72 | 11.97 | 0.36 | 3.10% | 11.63 | 11.97 | 161186 | 19040 | 4.81% |
| 2025-05-09 | 11.96 | 11.61 | -0.30 | -2.52% | 11.60 | 11.97 | 141573 | 16558 | 4.23% |
| 2025-05-08 | 11.82 | 11.91 | 0.23 | 1.97% | 11.65 | 11.95 | 181347 | 21446 | 5.42% |
| 2025-05-07 | 12.11 | 11.68 | 0.03 | 0.26% | 11.50 | 12.42 | 266887 | 31649 | 7.97% |
| 2025-05-06 | 11.30 | 11.65 | 0.51 | 4.58% | 11.23 | 11.65 | 167438 | 19302 | 5.00% |
| 2025-04-30 | 10.88 | 11.14 | 0.36 | 3.34% | 10.80 | 11.21 | 140202 | 15542 | 4.19% |
| 2025-04-29 | 10.62 | 10.78 | 0.07 | 0.65% | 10.56 | 10.93 | 72923 | 7869 | 2.18% |
| 2025-04-28 | 10.83 | 10.71 | -0.12 | -1.11% | 10.59 | 10.98 | 86903 | 9313 | 2.60% |
| 2025-04-25 | 10.74 | 10.83 | 0.09 | 0.84% | 10.70 | 11.02 | 143227 | 15574 | 4.28% |
| 2025-04-24 | 11.15 | 10.74 | -0.56 | -4.96% | 10.62 | 11.28 | 227235 | 24608 | 6.79% |