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 | 13.92 | 13.92 | -0.01 | -0.07% | 13.79 | 14.00 | 68340 | 9491 | 2.06% |
| 2025-07-31 | 14.07 | 13.93 | -0.29 | -2.04% | 13.82 | 14.23 | 113916 | 15962 | 3.44% |
| 2025-07-30 | 14.42 | 14.22 | -0.25 | -1.73% | 14.05 | 14.49 | 111536 | 15889 | 3.37% |
| 2025-07-29 | 14.38 | 14.47 | -0.01 | -0.07% | 14.26 | 14.47 | 102957 | 14766 | 3.11% |
| 2025-07-28 | 14.37 | 14.48 | 0.06 | 0.42% | 14.26 | 14.54 | 99282 | 14328 | 3.00% |
| 2025-07-25 | 14.80 | 14.42 | -0.31 | -2.10% | 14.38 | 14.86 | 144322 | 20877 | 4.36% |
| 2025-07-24 | 14.36 | 14.73 | 0.33 | 2.29% | 14.30 | 14.84 | 184244 | 26974 | 5.56% |
| 2025-07-23 | 15.16 | 14.40 | -0.77 | -5.08% | 14.38 | 15.16 | 272327 | 39882 | 8.22% |
| 2025-07-22 | 14.75 | 15.17 | 0.31 | 2.09% | 14.57 | 15.23 | 348278 | 51832 | 10.51% |
| 2025-07-21 | 14.28 | 14.86 | 0.59 | 4.13% | 14.28 | 14.94 | 296368 | 43465 | 8.95% |
| 2025-07-18 | 14.34 | 14.27 | 0.01 | 0.07% | 14.20 | 14.59 | 232158 | 33385 | 7.01% |
| 2025-07-17 | 14.11 | 14.26 | 0.13 | 0.92% | 14.03 | 14.29 | 109493 | 15550 | 3.31% |
| 2025-07-16 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.45 | 140013 | 19861 | 4.23% |
| 2025-07-15 | 14.50 | 14.30 | -0.34 | -2.32% | 14.19 | 14.66 | 209037 | 30045 | 6.31% |
| 2025-07-14 | 14.61 | 14.64 | -0.29 | -1.94% | 14.51 | 15.06 | 271293 | 40072 | 8.19% |
| 2025-07-11 | 14.21 | 14.93 | 0.44 | 3.04% | 14.00 | 15.31 | 411667 | 60241 | 12.43% |
| 2025-07-10 | 14.33 | 14.49 | -0.14 | -0.96% | 14.33 | 14.99 | 322554 | 47074 | 9.74% |
| 2025-07-09 | 15.68 | 14.63 | -0.31 | -2.07% | 14.56 | 15.92 | 511821 | 78140 | 15.45% |
| 2025-07-08 | 14.69 | 14.94 | 0.34 | 2.33% | 14.35 | 15.06 | 395416 | 58432 | 11.94% |
| 2025-07-07 | 14.33 | 14.60 | -0.07 | -0.48% | 14.28 | 14.74 | 314016 | 45660 | 9.48% |
| 2025-07-04 | 15.00 | 14.67 | -1.36 | -8.48% | 14.58 | 16.03 | 593231 | 89670 | 17.91% |
| 2025-07-03 | 16.50 | 16.03 | -0.43 | -2.61% | 15.75 | 17.51 | 634504 | 104210 | 19.16% |
| 2025-07-02 | 14.73 | 16.46 | 0.77 | 4.91% | 14.54 | 17.90 | 827411 | 131771 | 24.98% |
| 2025-07-01 | 14.36 | 15.69 | 1.26 | 8.73% | 13.33 | 15.85 | 761137 | 107193 | 22.98% |
| 2025-06-30 | 14.29 | 14.43 | 0.56 | 4.04% | 13.92 | 15.10 | 836176 | 120457 | 25.24% |
| 2025-06-27 | 12.41 | 13.87 | 2.31 | 19.98% | 12.30 | 13.87 | 553646 | 75322 | 16.71% |
| 2025-06-26 | 11.63 | 11.56 | -0.07 | -0.60% | 11.53 | 11.77 | 76362 | 8908 | 2.31% |
| 2025-06-25 | 11.52 | 11.63 | 0.07 | 0.61% | 11.45 | 11.67 | 79211 | 9169 | 2.39% |
| 2025-06-24 | 11.22 | 11.56 | 0.34 | 3.03% | 11.22 | 11.58 | 82353 | 9420 | 2.49% |
| 2025-06-23 | 11.00 | 11.22 | 0.14 | 1.26% | 10.99 | 11.26 | 48580 | 5433 | 1.47% |
| 2025-06-20 | 11.22 | 11.08 | -0.14 | -1.25% | 11.08 | 11.33 | 47316 | 5289 | 1.43% |
| 2025-06-19 | 11.51 | 11.22 | -0.35 | -3.03% | 11.18 | 11.53 | 67332 | 7630 | 2.03% |
| 2025-06-18 | 11.57 | 11.57 | 0.00 | 0.00% | 11.33 | 11.66 | 69576 | 7977 | 2.10% |
| 2025-06-17 | 11.71 | 11.57 | -0.18 | -1.53% | 11.50 | 11.84 | 80024 | 9287 | 2.42% |
| 2025-06-16 | 11.70 | 11.75 | -0.05 | -0.42% | 11.68 | 11.96 | 77742 | 9163 | 2.35% |
| 2025-06-13 | 12.06 | 11.80 | -0.31 | -2.56% | 11.72 | 12.19 | 116638 | 13843 | 3.52% |
| 2025-06-12 | 11.99 | 12.11 | 0.12 | 1.00% | 11.79 | 12.14 | 145220 | 17395 | 4.38% |
| 2025-06-11 | 11.63 | 11.99 | 0.36 | 3.10% | 11.62 | 12.20 | 201656 | 24214 | 6.09% |
| 2025-06-10 | 11.69 | 11.63 | -0.09 | -0.77% | 11.48 | 11.77 | 99623 | 11579 | 3.01% |
| 2025-06-09 | 15.27 | 15.42 | 0.00 | 0.00% | 15.16 | 15.49 | 88166 | 13545 | 3.46% |
| 2025-06-06 | 15.45 | 15.42 | 0.14 | 0.92% | 15.30 | 15.65 | 106248 | 16433 | 4.17% |
| 2025-06-05 | 15.43 | 15.28 | -0.02 | -0.13% | 15.17 | 15.46 | 83432 | 12717 | 3.27% |
| 2025-06-04 | 14.95 | 15.30 | 0.41 | 2.75% | 14.91 | 15.82 | 142174 | 21955 | 5.58% |
| 2025-06-03 | 14.37 | 14.89 | 0.45 | 3.12% | 14.37 | 15.04 | 77457 | 11509 | 3.04% |
| 2025-05-30 | 14.68 | 14.44 | -0.29 | -1.97% | 14.39 | 14.73 | 45461 | 6574 | 1.78% |
| 2025-05-29 | 14.45 | 14.73 | 0.19 | 1.31% | 14.45 | 14.81 | 41629 | 6122 | 1.63% |
| 2025-05-28 | 14.55 | 14.54 | -0.01 | -0.07% | 14.45 | 14.67 | 47962 | 6976 | 1.88% |
| 2025-05-27 | 14.83 | 14.55 | -0.29 | -1.95% | 14.45 | 14.83 | 49752 | 7256 | 1.95% |
| 2025-05-26 | 14.49 | 14.84 | 0.24 | 1.64% | 14.48 | 14.95 | 53738 | 7957 | 2.11% |
| 2025-05-23 | 15.23 | 14.60 | -0.52 | -3.44% | 14.60 | 15.29 | 93110 | 13874 | 3.65% |
| 2025-05-22 | 15.78 | 15.12 | -0.42 | -2.70% | 15.11 | 15.80 | 94816 | 14602 | 3.72% |
| 2025-05-21 | 15.48 | 15.54 | -0.01 | -0.06% | 15.20 | 15.68 | 97501 | 15044 | 3.83% |
| 2025-05-20 | 15.19 | 15.55 | 0.36 | 2.37% | 15.05 | 15.66 | 95548 | 14720 | 3.75% |
| 2025-05-19 | 15.27 | 15.19 | -0.11 | -0.72% | 15.00 | 15.30 | 47602 | 7194 | 1.87% |
| 2025-05-16 | 14.98 | 15.30 | 0.30 | 2.00% | 14.93 | 15.40 | 69038 | 10550 | 2.71% |
| 2025-05-15 | 15.29 | 15.00 | -0.31 | -2.02% | 14.96 | 15.29 | 52397 | 7886 | 2.06% |
| 2025-05-14 | 15.30 | 15.31 | 0.01 | 0.07% | 15.22 | 15.43 | 63860 | 9784 | 2.51% |
| 2025-05-13 | 15.58 | 15.30 | -0.12 | -0.78% | 15.19 | 15.61 | 58977 | 9049 | 2.31% |
| 2025-05-12 | 15.19 | 15.42 | 0.36 | 2.39% | 15.15 | 15.45 | 72560 | 11109 | 2.85% |
| 2025-05-09 | 15.31 | 15.06 | -0.50 | -3.21% | 15.00 | 15.39 | 87618 | 13235 | 3.44% |
| 2025-05-08 | 15.33 | 15.56 | 0.11 | 0.71% | 15.30 | 15.65 | 74224 | 11519 | 2.91% |
| 2025-05-07 | 15.65 | 15.45 | 0.04 | 0.26% | 15.21 | 15.68 | 118420 | 18292 | 4.65% |
| 2025-05-06 | 14.98 | 15.41 | 0.60 | 4.05% | 14.85 | 15.44 | 110467 | 16824 | 4.34% |
| 2025-04-30 | 14.60 | 14.81 | 0.14 | 0.95% | 14.60 | 14.89 | 56291 | 8335 | 2.21% |
| 2025-04-29 | 14.48 | 14.67 | 0.11 | 0.76% | 14.33 | 14.76 | 59344 | 8689 | 2.33% |
| 2025-04-28 | 14.70 | 14.56 | -0.24 | -1.62% | 14.46 | 14.75 | 63336 | 9219 | 2.49% |
| 2025-04-25 | 14.77 | 14.80 | -0.02 | -0.13% | 14.65 | 15.02 | 85189 | 12637 | 3.34% |
| 2025-04-24 | 14.84 | 14.82 | -0.07 | -0.47% | 14.65 | 15.07 | 111317 | 16541 | 4.37% |