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 | 14.36 | 14.54 | 0.23 | 1.61% | 14.15 | 14.55 | 90310 | 13008 | 4.59% |
| 2025-07-31 | 14.41 | 14.31 | -0.09 | -0.63% | 14.24 | 14.68 | 88196 | 12760 | 4.48% |
| 2025-07-30 | 14.83 | 14.40 | -0.40 | -2.70% | 14.22 | 14.83 | 129359 | 18723 | 6.58% |
| 2025-07-29 | 14.86 | 14.80 | -0.17 | -1.14% | 14.54 | 14.97 | 141296 | 20727 | 7.18% |
| 2025-07-28 | 14.91 | 14.97 | -0.06 | -0.40% | 14.83 | 15.03 | 114870 | 17133 | 5.84% |
| 2025-07-25 | 15.16 | 15.03 | -0.30 | -1.96% | 14.80 | 15.28 | 188223 | 28295 | 9.57% |
| 2025-07-24 | 15.27 | 15.33 | -0.12 | -0.78% | 15.15 | 15.52 | 238536 | 36546 | 12.13% |
| 2025-07-23 | 16.03 | 15.45 | -0.99 | -6.02% | 15.41 | 16.49 | 374299 | 59257 | 19.03% |
| 2025-07-22 | 15.50 | 16.44 | 0.86 | 5.52% | 15.37 | 17.15 | 500697 | 81638 | 25.46% |
| 2025-07-21 | 15.23 | 15.58 | 0.58 | 3.87% | 15.22 | 16.70 | 429288 | 68662 | 21.83% |
| 2025-07-18 | 15.11 | 15.00 | -0.11 | -0.73% | 14.84 | 15.14 | 138201 | 20701 | 7.03% |
| 2025-07-17 | 14.48 | 15.11 | 0.57 | 3.92% | 14.46 | 15.45 | 244320 | 36825 | 12.42% |
| 2025-07-16 | 14.82 | 14.54 | -0.46 | -3.07% | 14.50 | 14.88 | 116829 | 17137 | 5.94% |
| 2025-07-15 | 14.61 | 15.00 | 0.17 | 1.15% | 14.18 | 15.28 | 208610 | 30474 | 10.61% |
| 2025-07-14 | 15.38 | 14.83 | -0.05 | -0.34% | 14.79 | 15.50 | 183860 | 27754 | 9.35% |
| 2025-07-11 | 14.49 | 14.88 | 0.42 | 2.90% | 14.44 | 14.93 | 161551 | 23782 | 8.21% |
| 2025-07-10 | 14.61 | 14.46 | -0.23 | -1.57% | 14.36 | 14.78 | 148965 | 21651 | 7.57% |
| 2025-07-09 | 15.23 | 14.69 | -0.45 | -2.97% | 14.68 | 15.23 | 180321 | 26861 | 9.17% |
| 2025-07-08 | 15.01 | 15.14 | -0.01 | -0.07% | 14.84 | 15.23 | 173830 | 26171 | 8.84% |
| 2025-07-07 | 14.69 | 15.15 | 0.17 | 1.13% | 14.60 | 15.26 | 210514 | 31562 | 10.70% |
| 2025-07-04 | 14.86 | 14.98 | 0.12 | 0.81% | 14.82 | 15.59 | 308991 | 47079 | 15.71% |
| 2025-07-03 | 14.80 | 14.86 | -0.08 | -0.54% | 14.70 | 14.93 | 142408 | 21123 | 7.24% |
| 2025-07-02 | 15.05 | 14.94 | -0.29 | -1.90% | 14.76 | 15.20 | 179948 | 26868 | 9.15% |
| 2025-07-01 | 15.78 | 15.23 | -0.58 | -3.67% | 15.08 | 15.86 | 289631 | 44385 | 14.73% |
| 2025-06-30 | 15.88 | 15.81 | 0.01 | 0.06% | 15.52 | 16.12 | 367713 | 58062 | 18.70% |
| 2025-06-27 | 16.30 | 15.80 | -1.35 | -7.87% | 15.72 | 17.10 | 627489 | 101801 | 31.90% |
| 2025-06-26 | 14.63 | 17.15 | 2.86 | 20.01% | 14.60 | 17.15 | 636151 | 102176 | 32.34% |
| 2025-06-25 | 13.85 | 14.29 | 0.30 | 2.14% | 13.75 | 14.36 | 220797 | 31126 | 11.23% |
| 2025-06-24 | 13.81 | 13.99 | 0.15 | 1.08% | 13.61 | 14.20 | 208576 | 28942 | 10.60% |
| 2025-06-23 | 13.13 | 13.84 | 0.51 | 3.83% | 13.05 | 13.88 | 213932 | 29236 | 10.88% |
| 2025-06-20 | 12.83 | 13.33 | 0.46 | 3.57% | 12.32 | 13.80 | 202434 | 26410 | 10.29% |
| 2025-06-19 | 13.62 | 12.87 | -0.68 | -5.02% | 12.86 | 13.62 | 116634 | 15323 | 5.93% |
| 2025-06-18 | 13.40 | 13.55 | 0.10 | 0.74% | 13.31 | 13.68 | 121380 | 16448 | 6.17% |
| 2025-06-17 | 13.45 | 13.45 | 0.00 | 0.00% | 13.26 | 13.58 | 96648 | 12977 | 4.91% |
| 2025-06-16 | 12.67 | 13.45 | 0.75 | 5.91% | 12.67 | 13.47 | 158953 | 21076 | 8.08% |
| 2025-06-13 | 13.06 | 12.70 | -0.46 | -3.50% | 12.66 | 13.17 | 81724 | 10498 | 4.16% |
| 2025-06-12 | 13.06 | 13.16 | 0.09 | 0.69% | 12.90 | 13.30 | 71062 | 9354 | 3.61% |
| 2025-06-11 | 12.99 | 13.07 | 0.02 | 0.15% | 12.99 | 13.17 | 57960 | 7583 | 2.95% |
| 2025-06-10 | 13.40 | 13.05 | -0.42 | -3.12% | 12.80 | 13.47 | 114301 | 14999 | 5.81% |
| 2025-06-09 | 13.23 | 13.47 | 0.24 | 1.81% | 13.06 | 13.69 | 143702 | 19205 | 7.31% |
| 2025-06-06 | 13.40 | 13.23 | -0.31 | -2.29% | 13.10 | 13.66 | 122562 | 16336 | 6.23% |
| 2025-06-05 | 13.07 | 13.54 | 0.43 | 3.28% | 12.96 | 13.72 | 156942 | 20891 | 7.98% |
| 2025-06-04 | 13.20 | 13.11 | -0.19 | -1.43% | 12.99 | 13.34 | 108002 | 14148 | 5.49% |
| 2025-06-03 | 13.70 | 13.30 | 0.00 | 0.00% | 13.23 | 13.72 | 117652 | 15746 | 5.98% |
| 2025-05-30 | 13.52 | 13.30 | -0.54 | -3.90% | 13.21 | 13.70 | 164159 | 21981 | 8.35% |
| 2025-05-29 | 12.98 | 13.84 | 0.78 | 5.97% | 12.80 | 13.90 | 276929 | 37084 | 14.08% |
| 2025-05-28 | 12.35 | 13.06 | 0.67 | 5.41% | 12.23 | 13.14 | 233628 | 29790 | 11.88% |
| 2025-05-27 | 12.85 | 12.39 | -0.36 | -2.82% | 12.31 | 12.90 | 157651 | 19637 | 8.02% |
| 2025-05-26 | 11.96 | 12.75 | 0.87 | 7.32% | 11.96 | 13.68 | 257657 | 33239 | 13.10% |
| 2025-05-23 | 12.16 | 11.88 | -0.28 | -2.30% | 11.88 | 12.40 | 61694 | 7457 | 3.14% |
| 2025-05-22 | 12.39 | 12.16 | -0.23 | -1.86% | 12.10 | 12.61 | 62628 | 7735 | 3.18% |
| 2025-05-21 | 12.52 | 12.39 | -0.12 | -0.96% | 12.21 | 12.55 | 55634 | 6887 | 2.83% |
| 2025-05-20 | 12.34 | 12.51 | 0.26 | 2.12% | 12.12 | 12.52 | 61773 | 7640 | 3.14% |
| 2025-05-19 | 12.14 | 12.25 | 0.16 | 1.32% | 11.99 | 12.29 | 49088 | 5970 | 2.50% |
| 2025-05-16 | 12.03 | 12.09 | 0.06 | 0.50% | 11.93 | 12.25 | 55884 | 6778 | 2.84% |
| 2025-05-15 | 12.38 | 12.03 | -0.32 | -2.59% | 11.99 | 12.38 | 49439 | 5990 | 2.51% |
| 2025-05-14 | 12.29 | 12.35 | 0.06 | 0.49% | 12.12 | 12.45 | 58712 | 7213 | 2.99% |
| 2025-05-13 | 12.50 | 12.29 | -0.09 | -0.73% | 12.21 | 12.58 | 49926 | 6181 | 2.54% |
| 2025-05-12 | 12.40 | 12.38 | 0.13 | 1.06% | 12.27 | 12.45 | 52262 | 6459 | 2.66% |
| 2025-05-09 | 12.43 | 12.25 | -0.26 | -2.08% | 12.21 | 12.55 | 55108 | 6776 | 2.80% |
| 2025-05-08 | 12.14 | 12.51 | 0.32 | 2.63% | 12.10 | 12.54 | 71150 | 8825 | 3.62% |
| 2025-05-07 | 12.58 | 12.19 | -0.10 | -0.81% | 12.02 | 12.61 | 68077 | 8341 | 3.46% |
| 2025-05-06 | 11.99 | 12.29 | 0.44 | 3.71% | 11.93 | 12.35 | 70071 | 8546 | 3.56% |
| 2025-04-30 | 11.68 | 11.85 | 0.33 | 2.86% | 11.48 | 11.91 | 65794 | 7774 | 3.35% |
| 2025-04-29 | 11.35 | 11.52 | -0.01 | -0.09% | 11.10 | 11.62 | 65709 | 7527 | 3.34% |
| 2025-04-28 | 11.69 | 11.53 | -0.05 | -0.43% | 11.41 | 11.93 | 49337 | 5731 | 2.51% |
| 2025-04-25 | 11.69 | 11.58 | 0.08 | 0.70% | 11.50 | 11.85 | 59356 | 6938 | 3.02% |
| 2025-04-24 | 11.86 | 11.50 | -0.42 | -3.52% | 11.45 | 11.92 | 65874 | 7672 | 3.35% |