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 | 15.14 | 15.09 | -0.08 | -0.53% | 15.03 | 15.29 | 55163 | 8351 | 3.76% |
| 2025-07-31 | 15.33 | 15.17 | -0.22 | -1.43% | 15.13 | 15.56 | 85739 | 13150 | 5.84% |
| 2025-07-30 | 15.28 | 15.39 | 0.06 | 0.39% | 15.15 | 15.47 | 82286 | 12593 | 5.61% |
| 2025-07-29 | 15.33 | 15.33 | -0.07 | -0.45% | 15.18 | 15.54 | 87090 | 13341 | 5.94% |
| 2025-07-28 | 15.45 | 15.40 | 0.02 | 0.13% | 15.23 | 15.51 | 98248 | 15104 | 6.70% |
| 2025-07-25 | 14.98 | 15.38 | 0.38 | 2.53% | 14.94 | 15.42 | 136062 | 20706 | 9.27% |
| 2025-07-24 | 14.75 | 15.00 | 0.24 | 1.63% | 14.75 | 15.18 | 92349 | 13853 | 6.30% |
| 2025-07-23 | 14.83 | 14.76 | -0.14 | -0.94% | 14.63 | 14.97 | 68410 | 10101 | 4.66% |
| 2025-07-22 | 14.98 | 14.90 | -0.08 | -0.53% | 14.82 | 15.18 | 74787 | 11187 | 5.10% |
| 2025-07-21 | 14.95 | 14.98 | -0.11 | -0.73% | 14.83 | 15.08 | 81854 | 12237 | 5.58% |
| 2025-07-18 | 14.81 | 15.09 | 0.25 | 1.68% | 14.64 | 15.11 | 112380 | 16695 | 7.66% |
| 2025-07-17 | 14.51 | 14.84 | 0.28 | 1.92% | 14.51 | 14.90 | 80843 | 11926 | 5.51% |
| 2025-07-16 | 14.57 | 14.56 | -0.01 | -0.07% | 14.48 | 14.74 | 47274 | 6903 | 3.22% |
| 2025-07-15 | 14.90 | 14.57 | -0.35 | -2.35% | 14.44 | 14.91 | 78682 | 11498 | 5.36% |
| 2025-07-14 | 14.75 | 14.92 | 0.22 | 1.50% | 14.66 | 14.95 | 70564 | 10478 | 4.81% |
| 2025-07-11 | 14.67 | 14.70 | 0.00 | 0.00% | 14.47 | 14.79 | 73505 | 10759 | 5.01% |
| 2025-07-10 | 14.78 | 14.70 | -0.12 | -0.81% | 14.65 | 14.89 | 63295 | 9325 | 4.31% |
| 2025-07-09 | 15.00 | 14.82 | -0.25 | -1.66% | 14.74 | 15.08 | 78244 | 11652 | 5.33% |
| 2025-07-08 | 15.03 | 15.07 | 0.13 | 0.87% | 14.82 | 15.19 | 86142 | 12927 | 5.87% |
| 2025-07-07 | 15.19 | 14.94 | -0.13 | -0.86% | 14.88 | 15.22 | 81842 | 12274 | 5.58% |
| 2025-07-04 | 15.45 | 15.07 | -0.37 | -2.40% | 14.93 | 15.49 | 131813 | 19928 | 8.99% |
| 2025-07-03 | 15.66 | 15.44 | -0.16 | -1.03% | 15.00 | 15.75 | 175530 | 26845 | 11.97% |
| 2025-07-02 | 15.61 | 15.60 | -0.15 | -0.95% | 15.48 | 15.95 | 223857 | 35120 | 15.26% |
| 2025-07-01 | 15.56 | 15.75 | 0.24 | 1.55% | 15.22 | 16.19 | 356355 | 56188 | 24.29% |
| 2025-06-30 | 15.26 | 15.51 | 1.06 | 7.34% | 14.90 | 16.25 | 322103 | 49948 | 21.96% |
| 2025-06-27 | 14.68 | 14.45 | -0.07 | -0.48% | 14.41 | 14.68 | 79872 | 11606 | 5.44% |
| 2025-06-26 | 14.53 | 14.52 | -0.07 | -0.48% | 14.48 | 15.00 | 121383 | 17827 | 8.27% |
| 2025-06-25 | 14.40 | 14.59 | 0.13 | 0.90% | 14.21 | 14.71 | 129917 | 18798 | 8.86% |
| 2025-06-24 | 14.32 | 14.46 | 0.20 | 1.40% | 14.17 | 14.62 | 126953 | 18343 | 8.65% |
| 2025-06-23 | 13.42 | 14.26 | 0.72 | 5.32% | 13.36 | 14.32 | 150561 | 21217 | 10.26% |
| 2025-06-20 | 13.39 | 13.54 | 0.11 | 0.82% | 13.39 | 14.07 | 111099 | 15329 | 7.57% |
| 2025-06-19 | 13.67 | 13.43 | -0.32 | -2.33% | 13.42 | 13.86 | 57508 | 7828 | 3.92% |
| 2025-06-18 | 13.76 | 13.75 | -0.05 | -0.36% | 13.53 | 13.79 | 48464 | 6612 | 3.30% |
| 2025-06-17 | 13.95 | 13.80 | -0.15 | -1.08% | 13.71 | 14.02 | 52282 | 7221 | 3.56% |
| 2025-06-16 | 13.66 | 13.95 | 0.27 | 1.97% | 13.65 | 14.10 | 56411 | 7885 | 3.85% |
| 2025-06-13 | 14.02 | 13.68 | -0.49 | -3.46% | 13.67 | 14.15 | 77893 | 10774 | 5.31% |
| 2025-06-12 | 14.30 | 14.17 | -0.06 | -0.42% | 14.10 | 14.31 | 49556 | 7028 | 3.38% |
| 2025-06-11 | 14.12 | 14.23 | 0.06 | 0.42% | 14.12 | 14.47 | 54637 | 7805 | 3.72% |
| 2025-06-10 | 14.45 | 14.17 | -0.29 | -2.01% | 14.00 | 14.47 | 94700 | 13474 | 6.46% |
| 2025-06-09 | 14.34 | 14.46 | 0.16 | 1.12% | 14.10 | 14.48 | 109199 | 15655 | 7.44% |
| 2025-06-06 | 13.90 | 14.30 | 0.38 | 2.73% | 13.83 | 14.92 | 165129 | 23722 | 11.26% |
| 2025-06-05 | 13.75 | 13.92 | 0.14 | 1.02% | 13.53 | 13.99 | 67964 | 9385 | 4.63% |
| 2025-06-04 | 13.85 | 13.78 | -0.04 | -0.29% | 13.70 | 14.02 | 60954 | 8413 | 4.15% |
| 2025-06-03 | 13.75 | 13.82 | -0.02 | -0.14% | 13.67 | 13.97 | 47816 | 6620 | 3.26% |
| 2025-05-30 | 14.37 | 13.84 | -0.56 | -3.89% | 13.80 | 14.37 | 88419 | 12324 | 6.03% |
| 2025-05-29 | 13.98 | 14.40 | 0.41 | 2.93% | 13.90 | 14.48 | 78579 | 11226 | 5.36% |
| 2025-05-28 | 14.28 | 13.99 | -0.32 | -2.24% | 13.91 | 14.40 | 72538 | 10255 | 4.94% |
| 2025-05-27 | 14.35 | 14.31 | -0.10 | -0.69% | 14.15 | 14.55 | 93906 | 13475 | 6.40% |
| 2025-05-26 | 14.10 | 14.41 | 0.58 | 4.19% | 13.98 | 14.68 | 144428 | 20742 | 9.85% |
| 2025-05-23 | 13.68 | 13.83 | 0.10 | 0.73% | 13.61 | 14.23 | 83445 | 11609 | 5.69% |
| 2025-05-22 | 13.99 | 13.73 | -0.37 | -2.62% | 13.70 | 14.16 | 63473 | 8811 | 4.33% |
| 2025-05-21 | 14.06 | 14.10 | -0.12 | -0.84% | 13.75 | 14.24 | 89503 | 12506 | 6.10% |
| 2025-05-20 | 13.93 | 14.22 | 0.22 | 1.57% | 13.85 | 14.48 | 88404 | 12525 | 6.03% |
| 2025-05-19 | 13.92 | 14.00 | 0.13 | 0.94% | 13.81 | 14.13 | 53262 | 7443 | 3.63% |
| 2025-05-16 | 13.82 | 13.87 | 0.05 | 0.36% | 13.73 | 14.14 | 63832 | 8918 | 4.35% |
| 2025-05-15 | 14.14 | 13.82 | -0.35 | -2.47% | 13.80 | 14.28 | 109213 | 15220 | 7.44% |
| 2025-05-14 | 14.96 | 14.17 | 0.02 | 0.14% | 14.11 | 15.47 | 183027 | 26408 | 12.48% |
| 2025-05-13 | 14.31 | 14.15 | -0.05 | -0.35% | 14.08 | 14.41 | 68525 | 9742 | 4.67% |
| 2025-05-12 | 14.43 | 14.20 | 0.03 | 0.21% | 14.11 | 14.46 | 60228 | 8575 | 4.11% |
| 2025-05-09 | 14.66 | 14.17 | -0.40 | -2.75% | 14.15 | 14.77 | 78234 | 11203 | 5.33% |
| 2025-05-08 | 14.38 | 14.57 | 0.07 | 0.48% | 14.30 | 14.65 | 119285 | 17304 | 8.13% |
| 2025-05-07 | 14.08 | 14.50 | 0.61 | 4.39% | 14.08 | 14.86 | 194579 | 28268 | 13.26% |
| 2025-05-06 | 13.35 | 13.89 | 0.72 | 5.47% | 13.20 | 13.95 | 112217 | 15412 | 7.65% |
| 2025-04-30 | 12.86 | 13.17 | 0.29 | 2.25% | 12.86 | 13.44 | 59729 | 7883 | 4.07% |
| 2025-04-29 | 12.61 | 12.88 | 0.15 | 1.18% | 12.60 | 13.01 | 44478 | 5727 | 3.03% |
| 2025-04-28 | 13.04 | 12.73 | -0.17 | -1.32% | 12.62 | 13.04 | 43432 | 5545 | 2.96% |
| 2025-04-25 | 12.79 | 12.90 | 0.18 | 1.42% | 12.70 | 13.08 | 77776 | 10048 | 5.30% |
| 2025-04-24 | 13.16 | 12.72 | -0.48 | -3.64% | 12.58 | 13.16 | 108371 | 13881 | 7.39% |