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 | 14.50 | 14.53 | 0.00 | 0.00% | 14.40 | 14.61 | 46619 | 6763 | 1.23% |
| 2025-07-31 | 14.65 | 14.53 | -0.20 | -1.36% | 14.46 | 14.83 | 62792 | 9197 | 1.66% |
| 2025-07-30 | 14.92 | 14.73 | -0.24 | -1.60% | 14.60 | 14.94 | 71824 | 10602 | 1.90% |
| 2025-07-29 | 15.07 | 14.97 | -0.17 | -1.12% | 14.79 | 15.08 | 67661 | 10086 | 1.79% |
| 2025-07-28 | 15.04 | 15.14 | 0.08 | 0.53% | 14.87 | 15.24 | 87873 | 13246 | 2.32% |
| 2025-07-25 | 15.26 | 15.06 | -0.18 | -1.18% | 14.87 | 15.28 | 107066 | 16061 | 2.83% |
| 2025-07-24 | 14.77 | 15.24 | 0.37 | 2.49% | 14.77 | 15.30 | 157302 | 23824 | 4.16% |
| 2025-07-23 | 14.76 | 14.87 | -0.01 | -0.07% | 14.58 | 15.12 | 107911 | 16039 | 2.85% |
| 2025-07-22 | 14.90 | 14.88 | -0.09 | -0.60% | 14.78 | 15.35 | 129758 | 19532 | 3.43% |
| 2025-07-21 | 14.89 | 14.97 | -0.11 | -0.73% | 14.77 | 15.05 | 117420 | 17493 | 3.10% |
| 2025-07-18 | 14.64 | 15.08 | 0.53 | 3.64% | 14.50 | 15.34 | 182299 | 27282 | 4.82% |
| 2025-07-17 | 14.54 | 14.55 | -0.01 | -0.07% | 14.34 | 14.66 | 76851 | 11164 | 2.03% |
| 2025-07-16 | 14.85 | 14.56 | -0.35 | -2.35% | 14.52 | 14.87 | 114650 | 16810 | 3.03% |
| 2025-07-15 | 14.69 | 14.91 | 0.27 | 1.84% | 14.69 | 15.60 | 243881 | 36851 | 6.44% |
| 2025-07-14 | 14.79 | 14.64 | 0.13 | 0.90% | 14.60 | 15.26 | 187200 | 27688 | 4.95% |
| 2025-07-11 | 13.95 | 14.51 | 0.64 | 4.61% | 13.83 | 14.79 | 180211 | 25883 | 4.76% |
| 2025-07-10 | 14.04 | 13.99 | -0.10 | -0.71% | 13.92 | 14.13 | 43355 | 6071 | 1.15% |
| 2025-07-09 | 14.25 | 14.09 | -0.22 | -1.54% | 14.03 | 14.31 | 51420 | 7270 | 1.36% |
| 2025-07-08 | 13.90 | 14.31 | 0.43 | 3.10% | 13.85 | 14.35 | 85696 | 12113 | 2.26% |
| 2025-07-07 | 13.70 | 13.88 | 0.22 | 1.61% | 13.65 | 13.97 | 48164 | 6655 | 1.28% |
| 2025-07-04 | 14.10 | 13.66 | -0.43 | -3.05% | 13.60 | 14.10 | 80842 | 11115 | 2.15% |
| 2025-07-03 | 14.17 | 14.09 | -0.07 | -0.49% | 14.03 | 14.42 | 71533 | 10130 | 1.91% |
| 2025-07-02 | 14.00 | 14.16 | 0.10 | 0.71% | 13.95 | 14.50 | 116003 | 16557 | 3.09% |
| 2025-07-01 | 13.85 | 14.06 | 0.20 | 1.44% | 13.80 | 14.11 | 71371 | 9974 | 1.90% |
| 2025-06-30 | 13.44 | 13.86 | 0.39 | 2.90% | 13.44 | 13.88 | 72386 | 9960 | 1.93% |
| 2025-06-27 | 13.50 | 13.47 | -0.03 | -0.22% | 13.43 | 13.59 | 41294 | 5578 | 1.10% |
| 2025-06-26 | 13.55 | 13.50 | -0.03 | -0.22% | 13.38 | 13.73 | 63002 | 8543 | 1.68% |
| 2025-06-25 | 13.49 | 13.53 | 0.09 | 0.67% | 13.42 | 13.59 | 56542 | 7642 | 1.51% |
| 2025-06-24 | 13.27 | 13.44 | 0.23 | 1.74% | 13.12 | 13.54 | 56838 | 7616 | 1.51% |
| 2025-06-23 | 13.01 | 13.21 | 0.13 | 0.99% | 12.99 | 13.25 | 35313 | 4645 | 0.94% |
| 2025-06-20 | 13.09 | 13.08 | -0.03 | -0.23% | 13.04 | 13.27 | 34052 | 4471 | 0.91% |
| 2025-06-19 | 13.72 | 13.11 | -0.64 | -4.65% | 13.06 | 13.74 | 81010 | 10755 | 2.16% |
| 2025-06-18 | 13.70 | 13.75 | -0.03 | -0.22% | 13.45 | 13.76 | 55694 | 7586 | 1.48% |
| 2025-06-17 | 14.02 | 13.78 | -0.26 | -1.85% | 13.71 | 14.10 | 64668 | 8950 | 1.72% |
| 2025-06-16 | 14.13 | 14.04 | -0.27 | -1.89% | 13.91 | 14.25 | 90727 | 12740 | 2.42% |
| 2025-06-13 | 14.25 | 14.31 | 0.00 | 0.00% | 14.21 | 14.81 | 147993 | 21544 | 3.94% |
| 2025-06-12 | 14.31 | 14.31 | -0.05 | -0.35% | 14.21 | 14.48 | 88073 | 12614 | 2.35% |
| 2025-06-11 | 13.87 | 14.36 | 0.47 | 3.38% | 13.83 | 14.55 | 128001 | 18296 | 3.41% |
| 2025-06-10 | 14.07 | 13.89 | -0.23 | -1.63% | 13.74 | 14.13 | 59572 | 8288 | 1.59% |
| 2025-06-09 | 13.70 | 14.12 | 0.52 | 3.82% | 13.64 | 14.35 | 101979 | 14287 | 2.72% |
| 2025-06-06 | 13.68 | 13.60 | -0.10 | -0.73% | 13.52 | 13.71 | 34932 | 4749 | 0.93% |
| 2025-06-05 | 13.60 | 13.70 | 0.10 | 0.74% | 13.51 | 13.77 | 40902 | 5587 | 1.09% |
| 2025-06-04 | 13.80 | 13.60 | -0.13 | -0.95% | 13.54 | 13.82 | 52943 | 7238 | 1.41% |
| 2025-06-03 | 13.58 | 13.73 | 0.08 | 0.59% | 13.51 | 13.94 | 49168 | 6780 | 1.31% |
| 2025-05-30 | 14.17 | 13.65 | -0.63 | -4.41% | 13.57 | 14.24 | 78098 | 10783 | 2.08% |
| 2025-05-29 | 13.91 | 14.28 | 0.38 | 2.73% | 13.81 | 14.49 | 101829 | 14481 | 2.71% |
| 2025-05-28 | 13.82 | 13.90 | 0.05 | 0.36% | 13.73 | 14.37 | 79362 | 11150 | 2.11% |
| 2025-05-27 | 13.85 | 13.85 | -0.04 | -0.29% | 13.62 | 14.04 | 52504 | 7256 | 1.40% |
| 2025-05-26 | 13.53 | 13.89 | 0.38 | 2.81% | 13.52 | 13.90 | 59262 | 8162 | 1.58% |
| 2025-05-23 | 13.46 | 13.51 | -0.07 | -0.52% | 13.44 | 13.74 | 51261 | 6975 | 1.37% |
| 2025-05-22 | 13.95 | 13.58 | -0.44 | -3.14% | 13.57 | 14.06 | 63976 | 8812 | 1.70% |
| 2025-05-21 | 14.40 | 14.02 | -0.43 | -2.98% | 13.81 | 14.42 | 87854 | 12329 | 2.34% |
| 2025-05-20 | 14.25 | 14.45 | 0.11 | 0.77% | 14.18 | 14.50 | 54932 | 7919 | 1.46% |
| 2025-05-19 | 14.22 | 14.34 | 0.12 | 0.84% | 14.02 | 14.34 | 56553 | 8029 | 1.51% |
| 2025-05-16 | 14.26 | 14.22 | -0.09 | -0.63% | 14.20 | 14.68 | 91070 | 13156 | 2.43% |
| 2025-05-15 | 14.50 | 14.31 | -0.23 | -1.58% | 14.28 | 14.68 | 76150 | 10967 | 2.03% |
| 2025-05-14 | 14.63 | 14.54 | -0.06 | -0.41% | 14.44 | 14.78 | 88638 | 12925 | 2.36% |
| 2025-05-13 | 14.90 | 14.60 | -0.20 | -1.35% | 14.44 | 14.95 | 108596 | 15861 | 2.89% |
| 2025-05-12 | 14.78 | 14.80 | 0.06 | 0.41% | 14.66 | 15.13 | 139277 | 20700 | 3.71% |
| 2025-05-09 | 15.18 | 14.74 | -0.60 | -3.91% | 14.63 | 15.27 | 168502 | 25062 | 4.49% |
| 2025-05-08 | 14.58 | 15.34 | 0.63 | 4.28% | 14.37 | 15.49 | 252105 | 37923 | 6.71% |
| 2025-05-07 | 14.49 | 14.71 | 0.26 | 1.80% | 14.49 | 14.96 | 192502 | 28395 | 5.13% |
| 2025-05-06 | 14.01 | 14.45 | 0.54 | 3.88% | 14.01 | 14.47 | 131486 | 18800 | 3.50% |
| 2025-04-30 | 13.90 | 13.91 | -0.01 | -0.07% | 13.76 | 14.24 | 118233 | 16520 | 3.15% |
| 2025-04-29 | 14.00 | 13.92 | -0.28 | -1.97% | 13.85 | 14.33 | 94822 | 13289 | 2.53% |
| 2025-04-28 | 13.84 | 14.20 | 0.34 | 2.45% | 13.66 | 14.25 | 138457 | 19403 | 3.69% |
| 2025-04-25 | 13.95 | 13.86 | -0.04 | -0.29% | 13.76 | 14.02 | 99566 | 13832 | 2.65% |
| 2025-04-24 | 14.38 | 13.90 | -0.63 | -4.34% | 13.85 | 14.45 | 180375 | 25322 | 4.80% |