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 | 14.41 | 15.60 | 1.31 | 9.17% | 14.40 | 15.99 | 211262 | 32441 | 16.68% |
| 2025-07-31 | 14.40 | 14.29 | -0.23 | -1.58% | 14.28 | 14.60 | 44993 | 6485 | 3.55% |
| 2025-07-30 | 14.72 | 14.52 | -0.14 | -0.95% | 14.35 | 14.74 | 42748 | 6213 | 3.37% |
| 2025-07-29 | 14.70 | 14.66 | -0.10 | -0.68% | 14.38 | 14.90 | 57820 | 8446 | 4.56% |
| 2025-07-28 | 14.47 | 14.76 | 0.30 | 2.07% | 14.40 | 14.86 | 80160 | 11771 | 6.33% |
| 2025-07-25 | 14.20 | 14.46 | 0.28 | 1.97% | 14.05 | 14.47 | 53734 | 7683 | 4.24% |
| 2025-07-24 | 14.09 | 14.18 | 0.09 | 0.64% | 14.07 | 14.35 | 43643 | 6194 | 3.45% |
| 2025-07-23 | 14.24 | 14.09 | -0.11 | -0.77% | 14.05 | 14.25 | 38028 | 5374 | 3.00% |
| 2025-07-22 | 14.53 | 14.20 | -0.27 | -1.87% | 14.10 | 14.54 | 59334 | 8459 | 4.68% |
| 2025-07-21 | 14.39 | 14.47 | 0.07 | 0.49% | 14.34 | 14.58 | 67464 | 9758 | 5.33% |
| 2025-07-18 | 14.51 | 14.40 | -0.07 | -0.48% | 14.26 | 14.55 | 59656 | 8579 | 4.71% |
| 2025-07-17 | 14.56 | 14.47 | 0.04 | 0.28% | 14.30 | 14.68 | 58608 | 8484 | 4.63% |
| 2025-07-16 | 14.32 | 14.43 | 0.15 | 1.05% | 14.28 | 14.60 | 51778 | 7491 | 4.09% |
| 2025-07-15 | 14.44 | 14.28 | -0.21 | -1.45% | 14.11 | 14.48 | 59197 | 8443 | 4.67% |
| 2025-07-14 | 14.65 | 14.49 | -0.07 | -0.48% | 14.44 | 14.69 | 48004 | 6964 | 3.79% |
| 2025-07-11 | 14.58 | 14.56 | -0.03 | -0.21% | 14.32 | 14.66 | 56261 | 8160 | 4.44% |
| 2025-07-10 | 14.69 | 14.59 | -0.06 | -0.41% | 14.43 | 14.78 | 80384 | 11735 | 6.35% |
| 2025-07-09 | 14.78 | 14.65 | -0.25 | -1.68% | 14.55 | 14.88 | 84324 | 12392 | 6.66% |
| 2025-07-08 | 15.01 | 14.90 | -0.20 | -1.32% | 14.39 | 15.03 | 152459 | 22380 | 12.04% |
| 2025-07-07 | 14.91 | 15.10 | 0.22 | 1.48% | 14.64 | 15.64 | 144109 | 21876 | 11.38% |
| 2025-07-04 | 15.26 | 14.88 | -1.04 | -6.53% | 14.70 | 15.85 | 206835 | 31131 | 16.33% |
| 2025-07-03 | 15.10 | 15.92 | 0.94 | 6.28% | 14.81 | 17.18 | 302158 | 47963 | 23.85% |
| 2025-07-02 | 16.18 | 14.98 | 1.50 | 11.13% | 14.60 | 16.18 | 312796 | 48032 | 24.69% |
| 2025-06-27 | 13.44 | 13.48 | 0.06 | 0.45% | 13.37 | 13.60 | 28823 | 3882 | 2.28% |
| 2025-06-26 | 13.34 | 13.42 | 0.05 | 0.37% | 13.32 | 13.68 | 37940 | 5109 | 3.00% |
| 2025-06-25 | 13.44 | 13.37 | -0.03 | -0.22% | 13.16 | 13.52 | 46108 | 6145 | 3.64% |
| 2025-06-24 | 13.19 | 13.40 | 0.21 | 1.59% | 13.10 | 13.52 | 39050 | 5220 | 3.08% |
| 2025-06-23 | 12.60 | 13.19 | 0.36 | 2.81% | 12.60 | 13.29 | 38692 | 5064 | 3.05% |
| 2025-06-20 | 12.92 | 12.83 | -0.10 | -0.77% | 12.74 | 13.14 | 28169 | 3640 | 2.22% |
| 2025-06-19 | 13.40 | 12.93 | -0.38 | -2.85% | 12.90 | 13.48 | 41279 | 5421 | 3.26% |
| 2025-06-18 | 13.44 | 13.31 | -0.17 | -1.26% | 13.25 | 13.57 | 33047 | 4407 | 2.61% |
| 2025-06-17 | 13.73 | 13.48 | -0.29 | -2.11% | 13.36 | 13.88 | 43510 | 5915 | 3.43% |
| 2025-06-16 | 13.54 | 13.77 | 0.25 | 1.85% | 13.40 | 14.05 | 58460 | 8052 | 4.62% |
| 2025-06-13 | 13.76 | 13.52 | -0.37 | -2.66% | 13.45 | 13.89 | 50439 | 6837 | 3.98% |
| 2025-06-12 | 13.91 | 13.89 | -0.07 | -0.50% | 13.78 | 14.14 | 43261 | 6024 | 3.42% |
| 2025-06-11 | 14.08 | 13.96 | -0.03 | -0.21% | 13.87 | 14.30 | 64043 | 9022 | 5.06% |
| 2025-06-10 | 14.22 | 13.99 | -0.18 | -1.27% | 13.74 | 14.38 | 77980 | 10918 | 6.16% |
| 2025-06-09 | 13.70 | 14.17 | 0.46 | 3.36% | 13.70 | 14.18 | 80750 | 11301 | 6.37% |
| 2025-06-06 | 13.80 | 13.71 | 0.00 | 0.00% | 13.52 | 13.80 | 68882 | 9415 | 5.44% |
| 2025-06-05 | 13.98 | 13.71 | -0.27 | -1.93% | 13.65 | 14.15 | 97122 | 13405 | 7.67% |
| 2025-06-04 | 14.30 | 13.98 | -0.20 | -1.41% | 13.91 | 14.54 | 110937 | 15715 | 8.76% |
| 2025-06-03 | 13.63 | 14.18 | 0.44 | 3.20% | 13.47 | 14.99 | 167722 | 24022 | 13.24% |
| 2025-05-30 | 14.75 | 13.74 | -1.10 | -7.41% | 13.40 | 14.80 | 179538 | 24858 | 14.17% |
| 2025-05-29 | 13.17 | 14.84 | 1.57 | 11.83% | 13.03 | 15.30 | 215111 | 30878 | 16.98% |
| 2025-05-28 | 13.62 | 13.27 | -0.29 | -2.14% | 13.20 | 13.81 | 59081 | 7892 | 4.66% |
| 2025-05-27 | 13.86 | 13.56 | -0.21 | -1.53% | 13.46 | 13.94 | 80296 | 10938 | 6.34% |
| 2025-05-26 | 13.53 | 13.77 | 0.47 | 3.53% | 13.35 | 13.90 | 82348 | 11221 | 6.50% |
| 2025-05-23 | 13.78 | 13.30 | -0.41 | -2.99% | 13.28 | 13.99 | 117349 | 15889 | 9.26% |
| 2025-05-22 | 13.80 | 13.71 | -0.43 | -3.04% | 13.71 | 15.00 | 137971 | 19642 | 10.89% |
| 2025-05-21 | 15.00 | 14.14 | -1.15 | -7.52% | 13.99 | 15.29 | 190082 | 27697 | 15.01% |
| 2025-05-20 | 14.47 | 15.29 | 0.90 | 6.25% | 14.35 | 16.55 | 232423 | 35441 | 18.35% |
| 2025-05-19 | 13.80 | 14.39 | 0.44 | 3.15% | 13.62 | 14.50 | 138085 | 19598 | 10.90% |
| 2025-05-16 | 13.72 | 13.95 | -0.15 | -1.06% | 13.36 | 14.44 | 141087 | 19624 | 11.14% |
| 2025-05-15 | 13.26 | 14.10 | 0.78 | 5.86% | 13.10 | 14.95 | 194664 | 27187 | 15.37% |
| 2025-05-14 | 12.86 | 13.32 | 0.40 | 3.10% | 12.86 | 13.77 | 121010 | 16159 | 9.55% |
| 2025-05-13 | 12.74 | 12.92 | 0.24 | 1.89% | 12.66 | 13.10 | 74964 | 9667 | 5.92% |
| 2025-05-12 | 12.64 | 12.68 | 0.05 | 0.40% | 12.50 | 12.80 | 36496 | 4612 | 2.88% |
| 2025-05-09 | 12.59 | 12.63 | -0.03 | -0.24% | 12.43 | 12.86 | 62014 | 7833 | 4.90% |
| 2025-05-08 | 12.33 | 12.66 | 0.32 | 2.59% | 12.27 | 12.66 | 42963 | 5371 | 3.39% |
| 2025-05-07 | 12.55 | 12.34 | -0.09 | -0.72% | 12.14 | 12.69 | 45093 | 5583 | 3.56% |
| 2025-05-06 | 12.15 | 12.43 | 0.52 | 4.37% | 11.91 | 12.57 | 51111 | 6283 | 4.03% |
| 2025-04-30 | 11.73 | 11.91 | 0.18 | 1.53% | 11.67 | 12.12 | 50576 | 6041 | 3.99% |
| 2025-04-29 | 11.40 | 11.73 | 0.26 | 2.27% | 11.37 | 11.97 | 53927 | 6353 | 4.26% |
| 2025-04-28 | 11.89 | 11.47 | -0.08 | -0.69% | 11.37 | 11.97 | 47622 | 5527 | 3.76% |
| 2025-04-25 | 11.54 | 11.55 | 0.11 | 0.96% | 11.34 | 11.64 | 36654 | 4222 | 2.96% |
| 2025-04-24 | 11.54 | 11.44 | -0.11 | -0.95% | 11.10 | 11.63 | 46975 | 5344 | 3.79% |