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 | 14.39 | 14.45 | 0.12 | 0.84% | 14.37 | 14.57 | 58446 | 8448 | 1.65% |
| 2025-07-31 | 14.51 | 14.33 | -0.30 | -2.05% | 14.30 | 14.56 | 121262 | 17489 | 3.42% |
| 2025-07-30 | 14.67 | 14.63 | -0.06 | -0.41% | 14.56 | 14.92 | 112229 | 16537 | 3.17% |
| 2025-07-29 | 14.81 | 14.69 | -0.05 | -0.34% | 14.50 | 14.85 | 115432 | 16881 | 3.26% |
| 2025-07-28 | 14.80 | 14.74 | -0.04 | -0.27% | 14.67 | 14.87 | 89380 | 13186 | 2.52% |
| 2025-07-25 | 14.70 | 14.78 | 0.04 | 0.27% | 14.67 | 14.86 | 85461 | 12620 | 2.41% |
| 2025-07-24 | 14.67 | 14.74 | 0.02 | 0.14% | 14.65 | 14.79 | 109219 | 16066 | 3.08% |
| 2025-07-23 | 14.81 | 14.72 | -0.14 | -0.94% | 14.66 | 14.93 | 86675 | 12826 | 2.45% |
| 2025-07-22 | 14.99 | 14.86 | -0.17 | -1.13% | 14.80 | 15.05 | 107366 | 15965 | 3.03% |
| 2025-07-21 | 15.06 | 15.03 | -0.05 | -0.33% | 14.90 | 15.10 | 101636 | 15224 | 2.87% |
| 2025-07-18 | 15.22 | 15.08 | -0.06 | -0.40% | 15.00 | 15.22 | 108686 | 16381 | 3.07% |
| 2025-07-17 | 15.00 | 15.14 | 0.07 | 0.46% | 14.85 | 15.14 | 107101 | 16087 | 3.02% |
| 2025-07-16 | 15.12 | 15.07 | -0.10 | -0.66% | 15.05 | 15.33 | 138655 | 20965 | 3.92% |
| 2025-07-15 | 14.99 | 15.17 | 0.13 | 0.86% | 14.78 | 15.42 | 213668 | 32221 | 6.03% |
| 2025-07-14 | 15.00 | 15.04 | 0.03 | 0.20% | 14.80 | 15.14 | 136059 | 20380 | 3.84% |
| 2025-07-11 | 15.00 | 15.01 | -0.19 | -1.25% | 14.88 | 15.18 | 179887 | 26992 | 5.08% |
| 2025-07-10 | 14.75 | 15.20 | 0.55 | 3.75% | 14.75 | 15.28 | 332839 | 50296 | 9.40% |
| 2025-07-09 | 14.93 | 14.65 | -0.33 | -2.20% | 14.57 | 15.08 | 164657 | 24307 | 4.65% |
| 2025-07-08 | 14.72 | 14.98 | 0.20 | 1.35% | 14.56 | 15.28 | 245525 | 36771 | 6.93% |
| 2025-07-07 | 14.47 | 14.78 | 0.42 | 2.92% | 14.47 | 15.16 | 251261 | 37430 | 7.10% |
| 2025-07-04 | 14.60 | 14.36 | -0.30 | -2.05% | 14.33 | 14.66 | 115912 | 16728 | 3.27% |
| 2025-07-03 | 14.68 | 14.66 | -0.07 | -0.48% | 14.47 | 14.76 | 111777 | 16336 | 3.16% |
| 2025-07-02 | 14.95 | 14.73 | -0.31 | -2.06% | 14.66 | 15.03 | 150668 | 22278 | 4.25% |
| 2025-07-01 | 14.86 | 15.04 | 0.10 | 0.67% | 14.72 | 15.09 | 217216 | 32444 | 6.13% |
| 2025-06-30 | 14.52 | 14.94 | 0.51 | 3.53% | 14.47 | 14.96 | 205988 | 30418 | 5.82% |
| 2025-06-27 | 14.40 | 14.43 | -0.04 | -0.28% | 14.30 | 14.56 | 136920 | 19735 | 3.87% |
| 2025-06-26 | 14.66 | 14.47 | -0.48 | -3.21% | 14.42 | 15.04 | 238785 | 35004 | 6.74% |
| 2025-06-25 | 14.88 | 14.95 | -0.08 | -0.53% | 14.65 | 15.30 | 208790 | 31090 | 5.90% |
| 2025-06-24 | 14.52 | 15.03 | 0.34 | 2.31% | 14.50 | 15.15 | 236094 | 35223 | 6.67% |
| 2025-06-23 | 14.38 | 14.69 | 0.58 | 4.11% | 13.96 | 14.88 | 251230 | 36519 | 7.09% |
| 2025-06-20 | 13.95 | 14.11 | 0.19 | 1.36% | 13.95 | 14.26 | 139455 | 19676 | 3.94% |
| 2025-06-19 | 14.33 | 13.92 | -0.41 | -2.86% | 13.83 | 14.44 | 194370 | 27464 | 5.49% |
| 2025-06-18 | 14.58 | 14.33 | -0.28 | -1.92% | 14.17 | 14.58 | 199327 | 28520 | 5.63% |
| 2025-06-17 | 15.53 | 14.61 | -0.97 | -6.23% | 14.55 | 15.77 | 299316 | 44986 | 8.45% |
| 2025-06-16 | 15.40 | 15.58 | 0.03 | 0.19% | 15.30 | 15.74 | 134190 | 20856 | 3.79% |
| 2025-06-13 | 16.40 | 15.55 | -0.98 | -5.93% | 15.53 | 16.43 | 256550 | 40629 | 7.24% |
| 2025-06-12 | 16.41 | 16.53 | -0.11 | -0.66% | 16.10 | 16.56 | 225334 | 36745 | 6.36% |
| 2025-06-11 | 16.00 | 16.64 | 0.56 | 3.48% | 15.83 | 17.20 | 399610 | 66315 | 11.28% |
| 2025-06-10 | 15.79 | 16.08 | 0.20 | 1.26% | 15.79 | 16.66 | 394250 | 64176 | 11.13% |
| 2025-06-09 | 15.41 | 15.88 | 0.47 | 3.05% | 15.31 | 15.96 | 206137 | 32419 | 5.82% |
| 2025-06-06 | 15.26 | 15.41 | 0.05 | 0.33% | 15.24 | 15.69 | 147467 | 22811 | 4.16% |
| 2025-06-05 | 15.40 | 15.36 | -0.05 | -0.32% | 15.02 | 15.49 | 148850 | 22783 | 4.20% |
| 2025-06-04 | 15.30 | 15.41 | 0.08 | 0.52% | 15.30 | 15.67 | 152288 | 23547 | 4.30% |
| 2025-06-03 | 15.18 | 15.33 | -0.13 | -0.84% | 15.18 | 15.57 | 131719 | 20266 | 3.72% |
| 2025-05-30 | 16.03 | 15.46 | -0.80 | -4.92% | 15.43 | 16.08 | 237300 | 37219 | 6.70% |
| 2025-05-29 | 15.80 | 16.26 | 0.22 | 1.37% | 15.00 | 16.43 | 347873 | 54891 | 9.82% |
| 2025-05-28 | 15.78 | 16.04 | 0.22 | 1.39% | 15.70 | 16.68 | 317734 | 51683 | 8.97% |
| 2025-05-27 | 15.82 | 15.82 | -0.23 | -1.43% | 15.57 | 16.08 | 233570 | 36889 | 6.60% |
| 2025-05-26 | 15.70 | 16.05 | 0.22 | 1.39% | 15.51 | 16.07 | 249378 | 39417 | 7.04% |
| 2025-05-23 | 15.50 | 15.83 | 0.20 | 1.28% | 15.42 | 16.15 | 255808 | 40450 | 7.22% |
| 2025-05-22 | 16.76 | 15.63 | -1.47 | -8.60% | 15.63 | 16.84 | 417552 | 66972 | 11.79% |
| 2025-05-21 | 16.60 | 17.10 | 0.20 | 1.18% | 16.42 | 17.80 | 475741 | 82148 | 13.43% |
| 2025-05-20 | 16.98 | 16.90 | -0.50 | -2.87% | 16.42 | 17.66 | 379672 | 64285 | 10.72% |
| 2025-05-19 | 17.61 | 17.40 | -0.40 | -2.25% | 16.70 | 17.76 | 466826 | 79429 | 13.18% |
| 2025-05-16 | 16.89 | 17.80 | 1.11 | 6.65% | 16.22 | 18.38 | 632877 | 110135 | 17.87% |
| 2025-05-15 | 17.58 | 16.69 | -1.06 | -5.97% | 16.60 | 18.46 | 545957 | 94693 | 15.42% |
| 2025-05-14 | 17.56 | 17.75 | -0.16 | -0.89% | 17.12 | 18.57 | 680971 | 121087 | 19.23% |
| 2025-05-13 | 15.85 | 17.91 | 2.19 | 13.93% | 15.57 | 18.40 | 781039 | 131645 | 22.06% |
| 2025-05-12 | 15.82 | 15.72 | -0.09 | -0.57% | 15.59 | 16.18 | 342097 | 54166 | 9.66% |
| 2025-05-09 | 16.45 | 15.81 | -0.87 | -5.22% | 15.68 | 16.72 | 483489 | 77637 | 13.65% |
| 2025-05-08 | 15.37 | 16.68 | 1.13 | 7.27% | 15.24 | 17.79 | 746062 | 123231 | 21.07% |
| 2025-05-07 | 15.55 | 15.55 | 0.16 | 1.04% | 15.13 | 15.63 | 429206 | 65905 | 12.12% |
| 2025-05-06 | 14.02 | 15.39 | 1.43 | 10.24% | 14.00 | 15.80 | 637153 | 95724 | 17.99% |
| 2025-04-30 | 14.36 | 13.96 | -0.62 | -4.25% | 13.91 | 14.46 | 272543 | 38463 | 7.70% |
| 2025-04-29 | 13.80 | 14.58 | 0.66 | 4.74% | 13.72 | 14.70 | 349359 | 50100 | 9.87% |
| 2025-04-28 | 13.40 | 13.92 | 0.39 | 2.88% | 13.20 | 13.94 | 233132 | 31842 | 6.58% |
| 2025-04-25 | 13.51 | 13.53 | -0.10 | -0.73% | 13.45 | 13.77 | 161127 | 21918 | 4.55% |
| 2025-04-24 | 14.30 | 13.63 | -0.75 | -5.22% | 13.51 | 14.30 | 330171 | 45298 | 9.32% |