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 | 14.05 | 14.24 | 0.12 | 0.85% | 14.02 | 14.41 | 56068 | 7984 | 2.94% |
| 2025-07-31 | 14.41 | 14.12 | -0.16 | -1.12% | 14.07 | 14.68 | 79592 | 11397 | 4.17% |
| 2025-07-30 | 14.60 | 14.28 | -0.38 | -2.59% | 14.12 | 14.65 | 81514 | 11689 | 4.27% |
| 2025-07-29 | 14.44 | 14.66 | -0.08 | -0.54% | 14.38 | 14.68 | 112921 | 16398 | 5.91% |
| 2025-07-28 | 13.95 | 14.74 | 1.01 | 7.36% | 13.88 | 14.85 | 167457 | 23997 | 8.77% |
| 2025-07-25 | 13.70 | 13.73 | 0.03 | 0.22% | 13.64 | 13.78 | 42997 | 5896 | 2.25% |
| 2025-07-24 | 13.61 | 13.70 | 0.13 | 0.96% | 13.56 | 13.72 | 66718 | 9090 | 3.49% |
| 2025-07-23 | 13.64 | 13.57 | -0.15 | -1.09% | 13.50 | 13.71 | 50982 | 6936 | 2.67% |
| 2025-07-22 | 13.95 | 13.72 | -0.23 | -1.65% | 13.62 | 13.97 | 83093 | 11439 | 4.35% |
| 2025-07-21 | 13.43 | 13.95 | 0.46 | 3.41% | 13.43 | 14.03 | 129513 | 17817 | 6.78% |
| 2025-07-18 | 13.73 | 13.49 | -0.23 | -1.68% | 13.43 | 13.93 | 100832 | 13692 | 5.28% |
| 2025-07-17 | 13.35 | 13.72 | 0.12 | 0.88% | 13.26 | 13.84 | 166096 | 22654 | 8.70% |
| 2025-07-16 | 14.25 | 13.60 | 0.45 | 3.42% | 13.48 | 14.88 | 273588 | 38606 | 14.33% |
| 2025-07-15 | 13.10 | 13.15 | 0.02 | 0.15% | 12.97 | 13.23 | 43468 | 5689 | 2.28% |
| 2025-07-14 | 13.01 | 13.13 | 0.09 | 0.69% | 12.99 | 13.18 | 35197 | 4612 | 1.84% |
| 2025-07-11 | 13.21 | 13.04 | -0.16 | -1.21% | 12.95 | 13.26 | 48891 | 6386 | 2.56% |
| 2025-07-10 | 13.29 | 13.20 | -0.10 | -0.75% | 13.11 | 13.34 | 42488 | 5606 | 2.22% |
| 2025-07-09 | 13.42 | 13.30 | -0.12 | -0.89% | 13.23 | 13.50 | 42577 | 5678 | 2.23% |
| 2025-07-08 | 13.27 | 13.42 | 0.15 | 1.13% | 13.22 | 13.48 | 49734 | 6667 | 2.60% |
| 2025-07-07 | 13.20 | 13.27 | 0.07 | 0.53% | 13.12 | 13.30 | 50930 | 6742 | 2.67% |
| 2025-07-04 | 13.55 | 13.20 | -0.42 | -3.08% | 13.17 | 13.61 | 78904 | 10492 | 4.13% |
| 2025-07-03 | 13.36 | 13.62 | 0.23 | 1.72% | 13.28 | 13.78 | 92389 | 12494 | 4.84% |
| 2025-07-02 | 13.57 | 13.39 | -0.27 | -1.98% | 13.28 | 13.76 | 89739 | 11990 | 4.70% |
| 2025-07-01 | 13.66 | 13.66 | -0.19 | -1.37% | 13.47 | 14.08 | 130217 | 17793 | 6.82% |
| 2025-06-30 | 13.98 | 13.85 | 0.07 | 0.51% | 13.61 | 14.25 | 184806 | 25610 | 9.68% |
| 2025-06-27 | 13.47 | 13.78 | 0.30 | 2.23% | 13.12 | 14.63 | 243785 | 33318 | 12.77% |
| 2025-06-26 | 13.96 | 13.48 | -0.62 | -4.40% | 13.33 | 14.04 | 219903 | 29909 | 11.52% |
| 2025-06-25 | 12.99 | 14.10 | 1.12 | 8.63% | 12.97 | 14.90 | 235016 | 33045 | 12.31% |
| 2025-06-24 | 12.91 | 12.98 | -0.01 | -0.08% | 12.87 | 13.30 | 120463 | 15653 | 6.31% |
| 2025-06-23 | 12.37 | 12.99 | 0.52 | 4.17% | 12.33 | 13.00 | 108460 | 13879 | 5.68% |
| 2025-06-20 | 12.27 | 12.47 | 0.20 | 1.63% | 12.17 | 12.55 | 53910 | 6704 | 2.82% |
| 2025-06-19 | 12.46 | 12.27 | -0.16 | -1.29% | 12.21 | 12.50 | 41098 | 5071 | 2.15% |
| 2025-06-18 | 12.15 | 12.43 | 0.22 | 1.80% | 12.08 | 12.45 | 38798 | 4777 | 2.03% |
| 2025-06-17 | 12.25 | 12.21 | -0.02 | -0.16% | 12.11 | 12.34 | 23532 | 2873 | 1.23% |
| 2025-06-16 | 12.20 | 12.23 | 0.02 | 0.16% | 12.09 | 12.44 | 32603 | 4009 | 1.71% |
| 2025-06-13 | 12.40 | 12.21 | -0.19 | -1.53% | 12.13 | 12.43 | 35114 | 4301 | 1.84% |
| 2025-06-12 | 12.27 | 12.40 | 0.13 | 1.06% | 12.15 | 12.64 | 49113 | 6116 | 2.57% |
| 2025-06-11 | 12.09 | 12.27 | 0.19 | 1.57% | 12.09 | 12.41 | 37273 | 4588 | 1.95% |
| 2025-06-10 | 12.31 | 12.08 | -0.24 | -1.95% | 11.84 | 12.37 | 38928 | 4721 | 2.04% |
| 2025-06-09 | 12.43 | 12.32 | -0.11 | -0.88% | 12.28 | 12.47 | 34018 | 4195 | 1.78% |
| 2025-06-06 | 12.31 | 12.43 | 0.07 | 0.57% | 12.18 | 12.45 | 35235 | 4340 | 1.85% |
| 2025-06-05 | 12.21 | 12.36 | 0.17 | 1.39% | 12.17 | 12.45 | 43234 | 5335 | 2.26% |
| 2025-06-04 | 11.99 | 12.19 | 0.19 | 1.58% | 11.99 | 12.25 | 31410 | 3815 | 1.64% |
| 2025-06-03 | 11.74 | 12.00 | 0.11 | 0.93% | 11.74 | 12.04 | 38990 | 4648 | 2.04% |
| 2025-05-30 | 12.09 | 11.89 | -0.23 | -1.90% | 11.84 | 12.09 | 35629 | 4253 | 1.87% |
| 2025-05-29 | 11.99 | 12.12 | 0.13 | 1.08% | 11.97 | 12.24 | 38473 | 4662 | 2.01% |
| 2025-05-28 | 12.10 | 11.99 | 0.12 | 1.01% | 11.85 | 12.11 | 36714 | 4396 | 1.92% |
| 2025-05-27 | 14.56 | 14.44 | -0.11 | -0.76% | 14.33 | 14.56 | 25953 | 3742 | 1.63% |
| 2025-05-26 | 14.49 | 14.55 | 0.25 | 1.75% | 14.25 | 14.78 | 49521 | 7189 | 3.11% |
| 2025-05-23 | 14.76 | 14.30 | -0.44 | -2.99% | 14.29 | 14.91 | 49120 | 7164 | 3.09% |
| 2025-05-22 | 14.44 | 14.74 | 0.29 | 2.01% | 14.35 | 14.93 | 56720 | 8358 | 3.56% |
| 2025-05-21 | 14.43 | 14.45 | -0.13 | -0.89% | 14.34 | 14.72 | 29655 | 4299 | 1.84% |
| 2025-05-20 | 14.36 | 14.58 | 0.22 | 1.53% | 14.28 | 14.67 | 36249 | 5259 | 2.24% |
| 2025-05-19 | 14.12 | 14.36 | 0.24 | 1.70% | 13.97 | 14.44 | 40858 | 5828 | 2.53% |
| 2025-05-16 | 13.97 | 14.12 | 0.18 | 1.29% | 13.81 | 14.32 | 29941 | 4239 | 1.85% |
| 2025-05-15 | 13.99 | 13.94 | -0.06 | -0.43% | 13.81 | 14.02 | 25251 | 3514 | 1.56% |
| 2025-05-14 | 14.10 | 14.00 | -0.14 | -0.99% | 13.89 | 14.21 | 36672 | 5139 | 2.27% |
| 2025-05-13 | 14.58 | 14.14 | -0.06 | -0.42% | 14.10 | 14.66 | 38078 | 5421 | 2.36% |
| 2025-05-12 | 14.03 | 14.20 | 0.29 | 2.08% | 14.03 | 14.27 | 48443 | 6868 | 3.00% |
| 2025-05-09 | 14.29 | 13.91 | -0.32 | -2.25% | 13.86 | 14.29 | 62201 | 8695 | 3.85% |
| 2025-05-08 | 13.94 | 14.23 | 0.22 | 1.57% | 13.92 | 14.33 | 46847 | 6654 | 2.90% |
| 2025-05-07 | 14.05 | 14.01 | 0.01 | 0.07% | 13.90 | 14.25 | 73441 | 10311 | 4.55% |
| 2025-05-06 | 13.64 | 14.00 | 0.33 | 2.41% | 13.60 | 14.03 | 68063 | 9402 | 4.21% |
| 2025-04-30 | 13.28 | 13.67 | 0.39 | 2.94% | 13.22 | 13.72 | 53766 | 7302 | 3.33% |
| 2025-04-29 | 12.97 | 13.28 | 0.31 | 2.39% | 12.76 | 13.28 | 48985 | 6437 | 3.03% |
| 2025-04-28 | 12.81 | 12.97 | 0.22 | 1.73% | 12.61 | 13.09 | 51982 | 6711 | 3.22% |
| 2025-04-25 | 12.50 | 12.75 | 0.22 | 1.76% | 12.50 | 12.92 | 53820 | 6852 | 3.33% |
| 2025-04-24 | 12.50 | 12.53 | 0.26 | 2.12% | 12.41 | 12.98 | 78110 | 9905 | 4.84% |