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 | 15.70 | 16.32 | 1.05 | 6.88% | 15.36 | 16.87 | 658944 | 106595 | 10.60% |
| 2025-07-31 | 15.00 | 15.27 | 0.28 | 1.87% | 15.00 | 15.70 | 288938 | 44428 | 4.65% |
| 2025-07-30 | 15.20 | 14.99 | -0.27 | -1.77% | 14.87 | 15.24 | 142764 | 21478 | 2.30% |
| 2025-07-29 | 15.36 | 15.26 | -0.10 | -0.65% | 15.08 | 15.36 | 123969 | 18839 | 1.99% |
| 2025-07-28 | 15.70 | 15.36 | -0.32 | -2.04% | 15.28 | 15.77 | 178369 | 27388 | 2.87% |
| 2025-07-25 | 15.12 | 15.68 | 0.57 | 3.77% | 15.05 | 15.79 | 330644 | 51399 | 5.32% |
| 2025-07-24 | 14.99 | 15.11 | 0.06 | 0.40% | 14.96 | 15.22 | 115557 | 17422 | 1.86% |
| 2025-07-23 | 14.91 | 15.05 | 0.11 | 0.74% | 14.81 | 15.38 | 178887 | 27006 | 2.88% |
| 2025-07-22 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.16 | 133565 | 19979 | 2.15% |
| 2025-07-21 | 15.24 | 15.10 | -0.29 | -1.88% | 15.05 | 15.30 | 171435 | 25954 | 2.76% |
| 2025-07-18 | 15.19 | 15.39 | 0.24 | 1.58% | 15.19 | 15.83 | 330089 | 51280 | 5.31% |
| 2025-07-17 | 15.33 | 15.15 | -0.25 | -1.62% | 15.12 | 15.41 | 251197 | 38239 | 4.04% |
| 2025-07-16 | 14.95 | 15.40 | 0.56 | 3.77% | 14.95 | 15.66 | 546442 | 83576 | 8.79% |
| 2025-07-15 | 14.32 | 14.84 | 0.48 | 3.34% | 14.23 | 14.84 | 301476 | 43824 | 4.85% |
| 2025-07-14 | 14.50 | 14.36 | 0.01 | 0.07% | 14.31 | 14.69 | 162405 | 23447 | 2.61% |
| 2025-07-11 | 14.15 | 14.35 | 0.22 | 1.56% | 14.01 | 14.51 | 244561 | 35012 | 3.93% |
| 2025-07-10 | 14.10 | 14.13 | -0.01 | -0.07% | 14.00 | 14.24 | 112221 | 15861 | 1.80% |
| 2025-07-09 | 14.24 | 14.14 | -0.06 | -0.42% | 14.11 | 14.30 | 122822 | 17441 | 1.98% |
| 2025-07-08 | 14.05 | 14.20 | 0.14 | 1.00% | 14.01 | 14.24 | 118320 | 16760 | 1.90% |
| 2025-07-07 | 14.14 | 14.06 | -0.14 | -0.99% | 13.97 | 14.19 | 84411 | 11888 | 1.36% |
| 2025-07-04 | 14.13 | 14.20 | 0.05 | 0.35% | 14.01 | 14.47 | 144653 | 20564 | 2.33% |
| 2025-07-03 | 14.07 | 14.15 | 0.08 | 0.57% | 14.03 | 14.22 | 73308 | 10357 | 1.18% |
| 2025-07-02 | 14.26 | 14.07 | -0.25 | -1.75% | 14.00 | 14.38 | 110845 | 15635 | 1.78% |
| 2025-07-01 | 14.55 | 14.32 | -0.24 | -1.65% | 14.21 | 14.62 | 133358 | 19143 | 2.14% |
| 2025-06-30 | 14.55 | 14.56 | 0.06 | 0.41% | 14.43 | 14.62 | 125737 | 18288 | 2.02% |
| 2025-06-27 | 14.70 | 14.50 | -0.18 | -1.23% | 14.48 | 14.88 | 156884 | 22960 | 2.52% |
| 2025-06-26 | 14.62 | 14.68 | 0.04 | 0.27% | 14.41 | 15.08 | 255094 | 37474 | 4.10% |
| 2025-06-25 | 14.21 | 14.64 | 0.38 | 2.66% | 14.13 | 14.65 | 196829 | 28324 | 3.17% |
| 2025-06-24 | 13.82 | 14.26 | 0.50 | 3.63% | 13.75 | 14.50 | 185407 | 26244 | 2.98% |
| 2025-06-23 | 13.50 | 13.76 | 0.18 | 1.33% | 13.42 | 13.80 | 172434 | 23484 | 2.77% |
| 2025-06-20 | 14.24 | 13.58 | -0.73 | -5.10% | 13.51 | 14.37 | 283967 | 38941 | 4.57% |
| 2025-06-19 | 14.76 | 14.31 | -0.44 | -2.98% | 14.23 | 14.98 | 125707 | 18247 | 2.02% |
| 2025-06-18 | 14.86 | 14.75 | -0.17 | -1.14% | 14.73 | 15.01 | 78206 | 11598 | 1.26% |
| 2025-06-17 | 14.95 | 14.92 | -0.03 | -0.20% | 14.77 | 15.09 | 97658 | 14568 | 1.57% |
| 2025-06-16 | 14.46 | 14.95 | 0.44 | 3.03% | 14.40 | 14.98 | 114117 | 16850 | 1.84% |
| 2025-06-13 | 14.84 | 14.51 | -0.41 | -2.75% | 14.45 | 15.02 | 127559 | 18662 | 2.05% |
| 2025-06-12 | 14.93 | 14.92 | -0.07 | -0.47% | 14.76 | 15.10 | 78735 | 11734 | 1.27% |
| 2025-06-11 | 14.99 | 14.99 | 0.03 | 0.20% | 14.90 | 15.18 | 107648 | 16169 | 1.73% |
| 2025-06-10 | 15.37 | 14.96 | -0.57 | -3.67% | 14.81 | 15.42 | 169053 | 25414 | 2.72% |
| 2025-06-09 | 15.39 | 15.53 | 0.17 | 1.11% | 15.27 | 15.78 | 121238 | 18836 | 1.95% |
| 2025-06-06 | 15.54 | 15.36 | -0.26 | -1.66% | 15.25 | 15.59 | 114816 | 17641 | 1.85% |
| 2025-06-05 | 15.00 | 15.62 | 0.62 | 4.13% | 14.95 | 15.73 | 252918 | 39171 | 4.07% |
| 2025-06-04 | 14.93 | 15.00 | 0.09 | 0.60% | 14.80 | 15.12 | 97677 | 14631 | 1.57% |
| 2025-06-03 | 14.83 | 14.91 | 0.02 | 0.13% | 14.83 | 15.21 | 94661 | 14208 | 1.52% |
| 2025-05-30 | 15.30 | 14.89 | -0.38 | -2.49% | 14.86 | 15.30 | 110448 | 16565 | 1.78% |
| 2025-05-29 | 14.84 | 15.39 | 0.58 | 3.92% | 14.80 | 15.39 | 143213 | 21783 | 2.30% |
| 2025-05-28 | 15.01 | 14.81 | -0.17 | -1.13% | 14.76 | 15.07 | 57302 | 8521 | 0.92% |
| 2025-05-27 | 15.18 | 14.98 | -0.30 | -1.96% | 14.81 | 15.18 | 94225 | 14088 | 1.52% |
| 2025-05-26 | 14.86 | 15.28 | 0.42 | 2.83% | 14.86 | 15.28 | 102323 | 15496 | 1.65% |
| 2025-05-23 | 15.07 | 14.86 | -0.26 | -1.72% | 14.86 | 15.20 | 106580 | 16015 | 1.71% |
| 2025-05-22 | 15.41 | 15.12 | -0.38 | -2.45% | 15.11 | 15.63 | 131957 | 20192 | 2.12% |
| 2025-05-21 | 15.86 | 15.50 | -0.41 | -2.58% | 15.44 | 15.95 | 139567 | 21745 | 2.25% |
| 2025-05-20 | 16.22 | 15.91 | -0.15 | -0.93% | 15.66 | 16.30 | 235513 | 37527 | 3.79% |
| 2025-05-19 | 15.24 | 16.06 | 0.82 | 5.38% | 15.24 | 16.65 | 388976 | 62243 | 6.26% |
| 2025-05-16 | 14.93 | 15.24 | 0.25 | 1.67% | 14.88 | 15.44 | 116056 | 17616 | 1.87% |
| 2025-05-15 | 15.60 | 14.99 | -0.69 | -4.40% | 14.97 | 15.65 | 162040 | 24536 | 2.61% |
| 2025-05-14 | 15.61 | 15.68 | 0.01 | 0.06% | 15.48 | 15.84 | 99263 | 15526 | 1.60% |
| 2025-05-13 | 15.95 | 15.67 | -0.08 | -0.51% | 15.58 | 16.05 | 174329 | 27669 | 2.81% |
| 2025-05-12 | 15.62 | 15.75 | 0.34 | 2.21% | 15.39 | 15.79 | 159072 | 24883 | 2.56% |
| 2025-05-09 | 15.90 | 15.41 | -0.54 | -3.39% | 15.31 | 15.97 | 157398 | 24408 | 2.53% |
| 2025-05-08 | 15.55 | 15.95 | 0.46 | 2.97% | 15.41 | 16.19 | 203835 | 32436 | 3.28% |
| 2025-05-07 | 16.16 | 15.49 | -0.14 | -0.90% | 15.38 | 16.19 | 195748 | 30760 | 3.15% |
| 2025-05-06 | 15.26 | 15.63 | 0.57 | 3.78% | 15.20 | 15.90 | 274680 | 43120 | 4.42% |
| 2025-04-30 | 14.55 | 15.06 | 0.59 | 4.08% | 14.47 | 15.24 | 226581 | 34026 | 3.65% |
| 2025-04-29 | 14.00 | 14.47 | -0.08 | -0.55% | 13.75 | 14.65 | 273760 | 38931 | 4.43% |
| 2025-04-28 | 15.10 | 14.55 | -0.48 | -3.19% | 14.50 | 15.47 | 280810 | 41899 | 4.55% |
| 2025-04-25 | 14.78 | 15.03 | 0.27 | 1.83% | 14.76 | 15.22 | 252252 | 37809 | 4.09% |
| 2025-04-24 | 15.30 | 14.76 | -0.61 | -3.97% | 14.68 | 15.37 | 181036 | 26936 | 2.93% |