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 | 13.97 | 14.99 | 1.04 | 7.46% | 13.95 | 16.11 | 357424 | 54721 | 23.40% |
| 2025-07-31 | 14.05 | 13.95 | -0.06 | -0.43% | 13.91 | 14.19 | 60871 | 8547 | 3.98% |
| 2025-07-30 | 14.19 | 14.01 | -0.19 | -1.34% | 13.84 | 14.25 | 85167 | 11946 | 5.57% |
| 2025-07-29 | 14.48 | 14.20 | -0.28 | -1.93% | 14.14 | 14.56 | 87170 | 12437 | 5.71% |
| 2025-07-28 | 14.48 | 14.48 | 0.08 | 0.56% | 14.33 | 14.59 | 73652 | 10656 | 4.82% |
| 2025-07-25 | 14.43 | 14.40 | -0.03 | -0.21% | 14.20 | 14.43 | 64217 | 9183 | 4.20% |
| 2025-07-24 | 14.18 | 14.43 | 0.33 | 2.34% | 14.15 | 14.45 | 71724 | 10280 | 4.69% |
| 2025-07-23 | 14.44 | 14.10 | -0.36 | -2.49% | 14.09 | 14.44 | 90427 | 12845 | 5.92% |
| 2025-07-22 | 14.61 | 14.46 | -0.18 | -1.23% | 14.33 | 14.66 | 78376 | 11353 | 5.13% |
| 2025-07-21 | 14.41 | 14.64 | 0.11 | 0.76% | 14.35 | 14.65 | 97055 | 14119 | 6.35% |
| 2025-07-18 | 14.41 | 14.53 | 0.03 | 0.21% | 14.30 | 14.57 | 112274 | 16172 | 7.35% |
| 2025-07-17 | 15.00 | 14.50 | -0.53 | -3.53% | 14.20 | 15.03 | 184337 | 26905 | 12.07% |
| 2025-07-16 | 14.70 | 15.03 | 0.33 | 2.24% | 14.56 | 15.15 | 143228 | 21445 | 9.38% |
| 2025-07-15 | 14.59 | 14.70 | 0.11 | 0.75% | 14.45 | 14.87 | 124139 | 18209 | 8.13% |
| 2025-07-14 | 14.69 | 14.59 | -0.13 | -0.88% | 14.48 | 14.78 | 113734 | 16567 | 7.44% |
| 2025-07-11 | 15.03 | 14.72 | -0.33 | -2.19% | 14.58 | 15.16 | 121764 | 17923 | 7.97% |
| 2025-07-10 | 15.14 | 15.05 | -0.10 | -0.66% | 14.88 | 15.21 | 83168 | 12500 | 5.44% |
| 2025-07-09 | 15.33 | 15.15 | -0.12 | -0.79% | 15.09 | 15.46 | 102482 | 15635 | 6.71% |
| 2025-07-08 | 15.27 | 15.27 | 0.16 | 1.06% | 15.11 | 15.59 | 149409 | 22922 | 9.78% |
| 2025-07-07 | 15.38 | 15.11 | -0.33 | -2.14% | 15.00 | 15.38 | 114017 | 17254 | 7.46% |
| 2025-07-04 | 15.82 | 15.44 | -0.40 | -2.53% | 15.31 | 16.04 | 121130 | 18795 | 7.93% |
| 2025-07-03 | 15.65 | 15.84 | 0.11 | 0.70% | 15.40 | 15.94 | 157026 | 24599 | 10.28% |
| 2025-07-02 | 16.01 | 15.73 | -1.08 | -6.42% | 15.61 | 16.48 | 257679 | 41232 | 16.87% |
| 2025-07-01 | 16.71 | 16.81 | 0.11 | 0.66% | 16.51 | 17.94 | 357360 | 61049 | 23.39% |
| 2025-06-30 | 17.80 | 16.70 | -0.33 | -1.94% | 16.41 | 18.22 | 422152 | 71676 | 27.63% |
| 2025-06-27 | 14.49 | 17.03 | 2.84 | 20.01% | 14.30 | 17.03 | 385574 | 61937 | 25.24% |
| 2025-06-26 | 14.07 | 14.19 | 0.08 | 0.57% | 13.91 | 14.57 | 89881 | 12797 | 5.88% |
| 2025-06-25 | 14.05 | 14.11 | 0.07 | 0.50% | 13.85 | 14.18 | 58208 | 8165 | 3.81% |
| 2025-06-24 | 13.98 | 14.04 | 0.11 | 0.79% | 13.79 | 14.06 | 66941 | 9325 | 4.38% |
| 2025-06-23 | 13.13 | 13.93 | 0.71 | 5.37% | 13.07 | 13.96 | 116496 | 15995 | 7.63% |
| 2025-06-20 | 13.46 | 13.22 | -0.26 | -1.93% | 13.07 | 13.68 | 58816 | 7804 | 3.85% |
| 2025-06-19 | 14.27 | 13.51 | -0.84 | -5.85% | 13.42 | 14.30 | 96834 | 13374 | 6.34% |
| 2025-06-18 | 14.26 | 14.35 | 0.09 | 0.63% | 14.03 | 14.55 | 129110 | 18474 | 8.45% |
| 2025-06-17 | 13.65 | 14.26 | 0.69 | 5.08% | 13.51 | 14.48 | 191403 | 27024 | 12.53% |
| 2025-06-16 | 13.15 | 13.57 | 0.33 | 2.49% | 13.15 | 13.62 | 99974 | 13364 | 6.54% |
| 2025-06-13 | 13.35 | 13.24 | -0.11 | -0.82% | 13.17 | 13.58 | 89370 | 11927 | 5.85% |
| 2025-06-12 | 13.25 | 13.35 | 0.10 | 0.75% | 13.12 | 13.38 | 66296 | 8791 | 4.34% |
| 2025-06-11 | 13.23 | 13.25 | 0.14 | 1.07% | 13.06 | 13.31 | 60413 | 7987 | 3.95% |
| 2025-06-10 | 13.58 | 13.11 | -0.50 | -3.67% | 12.95 | 13.61 | 139169 | 18351 | 9.11% |
| 2025-06-09 | 13.89 | 13.61 | -0.28 | -2.02% | 13.55 | 13.92 | 110392 | 15088 | 7.23% |
| 2025-06-06 | 13.67 | 13.89 | 0.22 | 1.61% | 13.53 | 14.08 | 111920 | 15497 | 7.33% |
| 2025-06-05 | 13.62 | 13.67 | 0.05 | 0.37% | 13.50 | 13.91 | 89086 | 12211 | 5.83% |
| 2025-06-04 | 13.70 | 13.62 | -0.11 | -0.80% | 13.47 | 13.97 | 120401 | 16453 | 7.88% |
| 2025-06-03 | 14.06 | 13.73 | -0.34 | -2.42% | 13.44 | 14.18 | 131211 | 18073 | 8.59% |
| 2025-05-30 | 14.37 | 14.07 | -0.41 | -2.83% | 13.86 | 14.57 | 92480 | 13090 | 6.05% |
| 2025-05-29 | 14.83 | 14.48 | -0.53 | -3.53% | 13.90 | 14.94 | 197629 | 28161 | 12.94% |
| 2025-05-28 | 16.25 | 15.01 | -1.30 | -7.97% | 14.91 | 16.38 | 158593 | 24661 | 10.38% |
| 2025-05-27 | 16.70 | 16.31 | -0.33 | -1.98% | 16.20 | 16.73 | 57034 | 9386 | 3.73% |
| 2025-05-26 | 16.38 | 16.64 | 0.20 | 1.22% | 16.31 | 17.20 | 83875 | 14061 | 5.49% |
| 2025-05-23 | 16.95 | 16.44 | -0.34 | -2.03% | 16.35 | 17.07 | 102588 | 17181 | 6.72% |
| 2025-05-22 | 16.23 | 16.78 | 0.55 | 3.39% | 15.81 | 16.82 | 117238 | 19238 | 7.67% |
| 2025-05-21 | 16.44 | 16.23 | -0.22 | -1.34% | 16.01 | 16.54 | 79061 | 12843 | 5.18% |
| 2025-05-20 | 16.45 | 16.45 | -0.16 | -0.96% | 16.31 | 16.85 | 73942 | 12213 | 4.84% |
| 2025-05-19 | 16.22 | 16.61 | 0.38 | 2.34% | 16.09 | 16.76 | 89898 | 14829 | 5.88% |
| 2025-05-16 | 15.92 | 16.23 | 0.24 | 1.50% | 15.56 | 16.46 | 95354 | 15423 | 6.24% |
| 2025-05-15 | 15.97 | 15.99 | -0.07 | -0.44% | 15.69 | 16.07 | 68826 | 10947 | 4.51% |
| 2025-05-14 | 15.54 | 16.06 | 0.54 | 3.48% | 15.10 | 16.20 | 122073 | 19223 | 7.99% |
| 2025-05-13 | 15.59 | 15.52 | 0.11 | 0.71% | 15.39 | 15.90 | 63486 | 9915 | 4.16% |
| 2025-05-12 | 15.44 | 15.41 | 0.03 | 0.20% | 15.33 | 15.62 | 67363 | 10393 | 4.41% |
| 2025-05-09 | 16.00 | 15.38 | -0.72 | -4.47% | 15.38 | 16.03 | 98270 | 15329 | 6.43% |
| 2025-05-08 | 15.91 | 16.10 | 0.13 | 0.81% | 15.60 | 16.10 | 107372 | 17041 | 7.03% |
| 2025-05-07 | 15.67 | 15.97 | 0.72 | 4.72% | 15.50 | 16.90 | 178207 | 28578 | 11.67% |
| 2025-05-06 | 15.20 | 15.25 | 0.10 | 0.66% | 14.95 | 15.27 | 100857 | 15234 | 6.60% |
| 2025-04-30 | 14.73 | 15.15 | 0.39 | 2.64% | 14.70 | 15.33 | 134859 | 20302 | 8.83% |
| 2025-04-29 | 14.28 | 14.76 | 0.19 | 1.30% | 14.28 | 14.83 | 116127 | 17058 | 7.60% |
| 2025-04-28 | 13.73 | 14.57 | 0.66 | 4.74% | 13.57 | 14.78 | 156513 | 22659 | 10.25% |
| 2025-04-25 | 14.15 | 13.91 | -0.32 | -2.25% | 13.80 | 14.23 | 60906 | 8514 | 3.99% |
| 2025-04-24 | 14.18 | 14.23 | 0.06 | 0.42% | 13.88 | 14.31 | 88488 | 12469 | 5.63% |