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 | 13.71 | 13.87 | 0.13 | 0.95% | 13.51 | 14.05 | 171970 | 23837 | 7.17% |
| 2025-07-31 | 14.70 | 13.74 | -1.44 | -9.49% | 13.57 | 14.80 | 384613 | 54129 | 16.05% |
| 2025-07-30 | 13.69 | 15.18 | 1.54 | 11.29% | 13.65 | 15.45 | 449901 | 65586 | 18.77% |
| 2025-07-29 | 13.51 | 13.64 | 0.11 | 0.81% | 13.30 | 13.79 | 107396 | 14547 | 4.48% |
| 2025-07-28 | 13.48 | 13.53 | 0.03 | 0.22% | 13.46 | 13.70 | 72417 | 9835 | 3.02% |
| 2025-07-25 | 13.71 | 13.50 | -0.20 | -1.46% | 13.45 | 13.84 | 103007 | 13987 | 4.30% |
| 2025-07-24 | 13.80 | 13.70 | -0.20 | -1.44% | 13.56 | 13.88 | 172038 | 23529 | 7.18% |
| 2025-07-23 | 14.56 | 13.90 | -0.56 | -3.87% | 13.82 | 14.68 | 278215 | 39150 | 11.61% |
| 2025-07-22 | 14.16 | 14.46 | 0.67 | 4.86% | 13.86 | 14.80 | 329401 | 47069 | 13.74% |
| 2025-07-21 | 13.33 | 13.79 | 0.78 | 6.00% | 13.19 | 14.00 | 252488 | 34658 | 10.53% |
| 2025-07-18 | 12.88 | 13.01 | 0.13 | 1.01% | 12.87 | 13.12 | 116393 | 15131 | 4.86% |
| 2025-07-17 | 12.60 | 12.88 | 0.28 | 2.22% | 12.59 | 12.96 | 70652 | 9052 | 2.95% |
| 2025-07-16 | 12.59 | 12.60 | 0.07 | 0.56% | 12.50 | 12.74 | 58864 | 7419 | 2.46% |
| 2025-07-15 | 12.92 | 12.53 | -0.38 | -2.94% | 12.49 | 12.99 | 106099 | 13370 | 4.43% |
| 2025-07-14 | 12.96 | 12.91 | 0.02 | 0.16% | 12.82 | 13.13 | 69161 | 8945 | 2.89% |
| 2025-07-11 | 13.07 | 12.89 | -0.18 | -1.38% | 12.77 | 13.07 | 80960 | 10427 | 3.38% |
| 2025-07-10 | 12.96 | 13.07 | 0.11 | 0.85% | 12.81 | 13.11 | 91640 | 11898 | 3.82% |
| 2025-07-09 | 13.30 | 12.96 | -0.25 | -1.89% | 12.93 | 13.34 | 107713 | 14125 | 4.49% |
| 2025-07-08 | 13.17 | 13.21 | -0.08 | -0.60% | 13.00 | 13.23 | 110335 | 14468 | 4.60% |
| 2025-07-07 | 13.13 | 13.29 | 0.13 | 0.99% | 12.75 | 13.33 | 156715 | 20450 | 6.54% |
| 2025-07-04 | 13.48 | 13.16 | -0.32 | -2.37% | 13.09 | 13.84 | 159885 | 21221 | 6.67% |
| 2025-07-03 | 13.56 | 13.48 | 0.10 | 0.75% | 13.23 | 13.59 | 154359 | 20683 | 6.44% |
| 2025-07-02 | 13.86 | 13.38 | -0.81 | -5.71% | 13.26 | 14.02 | 278440 | 37756 | 11.62% |
| 2025-07-01 | 13.35 | 14.19 | 1.16 | 8.90% | 13.31 | 14.76 | 420576 | 58850 | 17.55% |
| 2025-06-30 | 12.36 | 13.03 | 0.60 | 4.83% | 12.30 | 13.08 | 218388 | 27854 | 9.11% |
| 2025-06-27 | 12.66 | 12.43 | -0.23 | -1.82% | 12.36 | 12.71 | 149842 | 18696 | 6.25% |
| 2025-06-26 | 12.54 | 12.66 | 0.25 | 2.01% | 12.44 | 12.98 | 300980 | 38342 | 12.56% |
| 2025-06-25 | 12.39 | 12.41 | 0.00 | 0.00% | 12.00 | 12.58 | 265145 | 32567 | 11.06% |
| 2025-06-24 | 12.27 | 12.41 | 0.12 | 0.98% | 11.88 | 12.60 | 265307 | 32612 | 11.07% |
| 2025-06-23 | 12.05 | 12.29 | 0.05 | 0.41% | 11.88 | 12.50 | 298116 | 36302 | 12.44% |
| 2025-06-20 | 12.70 | 12.24 | -0.46 | -3.62% | 12.15 | 13.14 | 327202 | 40724 | 13.65% |
| 2025-06-19 | 13.11 | 12.70 | -0.08 | -0.63% | 12.46 | 14.00 | 628675 | 83064 | 26.23% |
| 2025-06-18 | 11.66 | 12.78 | 2.13 | 20.00% | 11.65 | 12.78 | 296217 | 36520 | 12.36% |
| 2025-06-17 | 10.63 | 10.65 | 0.10 | 0.95% | 10.53 | 10.74 | 55873 | 5950 | 2.33% |
| 2025-06-16 | 10.38 | 10.55 | 0.15 | 1.44% | 10.35 | 10.60 | 48830 | 5146 | 2.04% |
| 2025-06-13 | 10.67 | 10.40 | -0.28 | -2.62% | 10.38 | 10.69 | 47570 | 4984 | 1.98% |
| 2025-06-12 | 10.79 | 10.68 | -0.10 | -0.93% | 10.61 | 10.82 | 41929 | 4484 | 1.75% |
| 2025-06-11 | 10.76 | 10.78 | 0.02 | 0.19% | 10.70 | 10.92 | 42945 | 4637 | 1.79% |
| 2025-06-10 | 10.85 | 10.76 | -0.09 | -0.83% | 10.64 | 10.92 | 68523 | 7387 | 2.86% |
| 2025-06-09 | 10.57 | 10.85 | 0.30 | 2.84% | 10.48 | 10.95 | 94056 | 10138 | 3.92% |
| 2025-06-06 | 10.50 | 10.55 | 0.04 | 0.38% | 10.40 | 10.60 | 43886 | 4603 | 1.83% |
| 2025-06-05 | 10.68 | 10.51 | -0.19 | -1.78% | 10.43 | 10.73 | 50028 | 5278 | 2.09% |
| 2025-06-04 | 10.57 | 10.70 | 0.17 | 1.61% | 10.48 | 10.73 | 62826 | 6673 | 2.62% |
| 2025-06-03 | 10.32 | 10.53 | 0.21 | 2.03% | 10.22 | 10.61 | 70827 | 7417 | 2.95% |
| 2025-05-30 | 10.54 | 10.32 | -0.28 | -2.64% | 10.29 | 10.68 | 61046 | 6377 | 2.55% |
| 2025-05-29 | 10.45 | 10.60 | 0.15 | 1.44% | 10.42 | 10.61 | 70849 | 7470 | 2.96% |
| 2025-05-28 | 10.38 | 10.45 | 0.08 | 0.77% | 10.28 | 10.51 | 79866 | 8310 | 3.33% |
| 2025-05-27 | 10.30 | 10.37 | 0.02 | 0.19% | 10.16 | 10.39 | 50143 | 5153 | 2.09% |
| 2025-05-26 | 10.09 | 10.35 | 0.30 | 2.99% | 10.09 | 10.39 | 71787 | 7384 | 2.99% |
| 2025-05-23 | 10.25 | 10.05 | -0.12 | -1.18% | 10.02 | 10.30 | 46105 | 4695 | 1.92% |
| 2025-05-22 | 10.33 | 10.17 | -0.18 | -1.74% | 10.16 | 10.64 | 77024 | 8004 | 3.21% |
| 2025-05-21 | 10.52 | 10.35 | -0.16 | -1.52% | 10.32 | 10.57 | 43654 | 4537 | 1.82% |
| 2025-05-20 | 10.35 | 10.51 | 0.16 | 1.55% | 10.28 | 10.66 | 70020 | 7337 | 2.92% |
| 2025-05-19 | 10.16 | 10.35 | 0.28 | 2.78% | 10.11 | 10.42 | 68322 | 7009 | 2.85% |
| 2025-05-16 | 10.09 | 10.07 | -0.05 | -0.49% | 10.04 | 10.30 | 46036 | 4686 | 1.92% |
| 2025-05-15 | 10.13 | 10.12 | -0.01 | -0.10% | 10.05 | 10.26 | 41021 | 4157 | 1.71% |
| 2025-05-14 | 10.15 | 10.13 | -0.06 | -0.59% | 10.03 | 10.24 | 51928 | 5253 | 2.17% |
| 2025-05-13 | 10.45 | 10.19 | -0.21 | -2.02% | 10.15 | 10.50 | 68854 | 7098 | 2.87% |
| 2025-05-12 | 10.25 | 10.40 | 0.25 | 2.46% | 10.19 | 10.49 | 73133 | 7565 | 3.05% |
| 2025-05-09 | 10.40 | 10.15 | -0.19 | -1.84% | 10.12 | 10.40 | 51254 | 5234 | 2.14% |
| 2025-05-08 | 10.11 | 10.34 | 0.20 | 1.97% | 10.08 | 10.47 | 84754 | 8743 | 3.54% |
| 2025-05-07 | 10.01 | 10.14 | 0.25 | 2.53% | 9.99 | 10.21 | 69768 | 7038 | 2.91% |
| 2025-05-06 | 9.79 | 9.89 | 0.16 | 1.64% | 9.76 | 9.96 | 54684 | 5390 | 2.28% |
| 2025-04-30 | 9.48 | 9.73 | 0.30 | 3.18% | 9.44 | 9.92 | 88356 | 8586 | 3.69% |
| 2025-04-29 | 9.24 | 9.43 | 0.19 | 2.06% | 9.21 | 9.56 | 59312 | 5611 | 2.47% |
| 2025-04-28 | 9.28 | 9.24 | 0.01 | 0.11% | 9.10 | 9.32 | 42350 | 3905 | 1.77% |
| 2025-04-25 | 9.39 | 9.23 | -0.11 | -1.18% | 9.23 | 9.48 | 51666 | 4805 | 2.16% |
| 2025-04-24 | 9.47 | 9.34 | -0.09 | -0.95% | 9.28 | 9.63 | 63087 | 5958 | 2.63% |