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 | 15.10 | 15.31 | 0.23 | 1.53% | 15.01 | 15.34 | 21538 | 3282 | 2.12% |
| 2025-07-31 | 15.33 | 15.08 | -0.31 | -2.01% | 15.04 | 15.44 | 18326 | 2788 | 1.80% |
| 2025-07-30 | 15.59 | 15.39 | -0.08 | -0.52% | 15.18 | 15.59 | 17380 | 2665 | 1.71% |
| 2025-07-29 | 15.56 | 15.47 | -0.01 | -0.06% | 15.31 | 15.60 | 22162 | 3425 | 2.18% |
| 2025-07-28 | 15.35 | 15.48 | 0.20 | 1.31% | 15.20 | 15.55 | 25579 | 3947 | 2.51% |
| 2025-07-25 | 15.29 | 15.28 | 0.05 | 0.33% | 15.09 | 15.30 | 20150 | 3063 | 1.98% |
| 2025-07-24 | 15.24 | 15.23 | 0.04 | 0.26% | 15.16 | 15.35 | 14397 | 2194 | 1.41% |
| 2025-07-23 | 15.20 | 15.19 | -0.02 | -0.13% | 15.08 | 15.26 | 20229 | 3069 | 1.99% |
| 2025-07-22 | 15.35 | 15.21 | -0.07 | -0.46% | 15.07 | 15.35 | 19672 | 2989 | 1.93% |
| 2025-07-21 | 15.11 | 15.28 | 0.32 | 2.14% | 15.03 | 15.36 | 43192 | 6595 | 4.24% |
| 2025-07-18 | 15.02 | 14.96 | 0.01 | 0.07% | 14.86 | 15.08 | 19046 | 2854 | 1.87% |
| 2025-07-17 | 15.03 | 14.95 | -0.04 | -0.27% | 14.91 | 15.06 | 11990 | 1797 | 1.18% |
| 2025-07-16 | 14.86 | 14.99 | 0.11 | 0.74% | 14.80 | 15.05 | 15641 | 2337 | 1.54% |
| 2025-07-15 | 14.99 | 14.88 | -0.12 | -0.80% | 14.69 | 15.07 | 20567 | 3052 | 2.02% |
| 2025-07-14 | 14.87 | 15.00 | 0.20 | 1.35% | 14.75 | 15.07 | 20373 | 3045 | 2.00% |
| 2025-07-11 | 14.90 | 14.80 | -0.02 | -0.13% | 14.69 | 14.95 | 19233 | 2850 | 1.89% |
| 2025-07-10 | 14.89 | 14.82 | -0.01 | -0.07% | 14.69 | 14.91 | 11668 | 1727 | 1.15% |
| 2025-07-09 | 14.81 | 14.83 | 0.03 | 0.20% | 14.66 | 15.02 | 21074 | 3133 | 2.07% |
| 2025-07-08 | 14.64 | 14.80 | 0.19 | 1.30% | 14.58 | 14.81 | 20554 | 3029 | 2.02% |
| 2025-07-07 | 14.30 | 14.61 | 0.20 | 1.39% | 14.30 | 14.61 | 14791 | 2147 | 1.45% |
| 2025-07-04 | 14.65 | 14.41 | -0.17 | -1.17% | 14.35 | 14.66 | 17040 | 2463 | 1.67% |
| 2025-07-03 | 14.55 | 14.58 | 0.08 | 0.55% | 14.40 | 14.59 | 15418 | 2240 | 1.52% |
| 2025-07-02 | 14.50 | 14.50 | 0.05 | 0.35% | 14.41 | 14.58 | 20357 | 2950 | 2.00% |
| 2025-07-01 | 14.62 | 14.45 | -0.09 | -0.62% | 14.43 | 14.62 | 17707 | 2573 | 1.74% |
| 2025-06-30 | 14.52 | 14.54 | 0.09 | 0.62% | 14.40 | 14.56 | 15375 | 2232 | 1.51% |
| 2025-06-27 | 14.50 | 14.45 | 0.08 | 0.56% | 14.36 | 14.50 | 11900 | 1718 | 1.17% |
| 2025-06-26 | 14.40 | 14.37 | -0.03 | -0.21% | 14.35 | 14.51 | 14651 | 2112 | 1.44% |
| 2025-06-25 | 14.47 | 14.40 | 0.00 | 0.00% | 14.25 | 14.51 | 19241 | 2767 | 1.89% |
| 2025-06-24 | 13.84 | 14.40 | 0.60 | 4.35% | 13.83 | 14.45 | 24532 | 3491 | 2.41% |
| 2025-06-23 | 13.49 | 13.80 | 0.31 | 2.30% | 13.37 | 13.86 | 14745 | 2015 | 1.45% |
| 2025-06-20 | 13.52 | 13.49 | -0.08 | -0.59% | 13.15 | 13.69 | 12987 | 1759 | 1.28% |
| 2025-06-19 | 13.82 | 13.57 | -0.33 | -2.37% | 13.48 | 13.89 | 19218 | 2626 | 1.89% |
| 2025-06-18 | 14.00 | 13.90 | -0.21 | -1.49% | 13.85 | 14.13 | 12516 | 1746 | 1.23% |
| 2025-06-17 | 14.30 | 14.11 | -0.16 | -1.12% | 14.05 | 14.34 | 11273 | 1593 | 1.11% |
| 2025-06-16 | 14.12 | 14.27 | 0.14 | 0.99% | 14.01 | 14.35 | 17666 | 2513 | 1.74% |
| 2025-06-13 | 14.39 | 14.13 | -0.26 | -1.81% | 14.00 | 14.49 | 18080 | 2561 | 1.78% |
| 2025-06-12 | 14.46 | 14.39 | 0.00 | 0.00% | 14.30 | 14.52 | 14391 | 2075 | 1.41% |
| 2025-06-11 | 14.38 | 14.39 | 0.08 | 0.56% | 14.32 | 14.49 | 14945 | 2152 | 1.47% |
| 2025-06-10 | 14.56 | 14.46 | -0.11 | -0.75% | 14.22 | 14.64 | 19345 | 2798 | 1.90% |
| 2025-06-09 | 14.62 | 14.57 | 0.10 | 0.69% | 14.48 | 14.90 | 25412 | 3705 | 2.50% |
| 2025-06-06 | 14.35 | 14.47 | 0.15 | 1.05% | 14.21 | 14.56 | 14256 | 2055 | 1.40% |
| 2025-06-05 | 14.22 | 14.32 | 0.12 | 0.85% | 14.11 | 14.36 | 12044 | 1720 | 1.18% |
| 2025-06-04 | 14.25 | 14.20 | 0.00 | 0.00% | 14.18 | 14.30 | 12678 | 1804 | 1.25% |
| 2025-06-03 | 14.07 | 14.20 | 0.13 | 0.92% | 14.04 | 14.25 | 13966 | 1978 | 1.37% |
| 2025-05-30 | 14.43 | 14.07 | -0.33 | -2.29% | 13.99 | 14.43 | 22804 | 3219 | 2.24% |
| 2025-05-29 | 14.05 | 14.40 | 0.38 | 2.71% | 13.97 | 14.43 | 27659 | 3955 | 2.72% |
| 2025-05-28 | 14.06 | 14.02 | -0.03 | -0.21% | 13.90 | 14.18 | 15614 | 2190 | 1.53% |
| 2025-05-27 | 14.09 | 14.05 | 0.10 | 0.72% | 13.85 | 14.11 | 13262 | 1860 | 1.30% |
| 2025-05-26 | 14.00 | 13.95 | -0.05 | -0.36% | 13.80 | 14.18 | 17710 | 2484 | 1.74% |
| 2025-05-23 | 14.11 | 14.00 | -0.11 | -0.78% | 13.96 | 14.34 | 18486 | 2615 | 1.82% |
| 2025-05-22 | 14.48 | 14.11 | -0.39 | -2.69% | 14.11 | 14.62 | 21568 | 3086 | 2.12% |
| 2025-05-21 | 14.75 | 14.50 | -0.26 | -1.76% | 14.41 | 14.78 | 24580 | 3574 | 2.42% |
| 2025-05-20 | 14.68 | 14.76 | 0.11 | 0.75% | 14.56 | 14.80 | 25322 | 3716 | 2.49% |
| 2025-05-19 | 14.58 | 14.65 | 0.07 | 0.48% | 14.41 | 14.69 | 16344 | 2384 | 1.61% |
| 2025-05-16 | 14.53 | 14.58 | 0.08 | 0.55% | 14.43 | 14.63 | 18593 | 2707 | 1.83% |
| 2025-05-15 | 14.60 | 14.50 | -0.06 | -0.41% | 14.30 | 14.64 | 19560 | 2828 | 1.92% |
| 2025-05-14 | 14.69 | 14.56 | -0.07 | -0.48% | 14.49 | 14.70 | 19011 | 2771 | 1.87% |
| 2025-05-13 | 14.94 | 14.63 | -0.27 | -1.81% | 14.60 | 15.03 | 22345 | 3297 | 2.20% |
| 2025-05-12 | 14.95 | 14.90 | 0.08 | 0.54% | 14.81 | 14.99 | 15649 | 2330 | 1.54% |
| 2025-05-09 | 15.05 | 14.82 | -0.12 | -0.80% | 14.78 | 15.05 | 20656 | 3079 | 2.03% |
| 2025-05-08 | 14.84 | 14.94 | 0.09 | 0.61% | 14.74 | 14.98 | 31865 | 4731 | 3.13% |
| 2025-05-07 | 15.15 | 14.85 | -0.12 | -0.80% | 14.75 | 15.24 | 24169 | 3610 | 2.38% |
| 2025-05-06 | 14.94 | 14.97 | 0.10 | 0.67% | 14.89 | 15.09 | 18687 | 2799 | 1.84% |
| 2025-04-30 | 14.84 | 14.87 | 0.04 | 0.27% | 14.79 | 14.95 | 11740 | 1746 | 1.15% |
| 2025-04-29 | 14.47 | 14.83 | 0.41 | 2.84% | 14.37 | 14.99 | 25488 | 3762 | 2.50% |
| 2025-04-28 | 14.58 | 14.42 | -0.09 | -0.62% | 14.41 | 14.59 | 17476 | 2532 | 1.72% |
| 2025-04-25 | 14.53 | 14.51 | -0.02 | -0.14% | 14.33 | 14.57 | 18101 | 2615 | 1.78% |
| 2025-04-24 | 14.75 | 14.53 | -0.11 | -0.75% | 14.30 | 14.75 | 23362 | 3378 | 2.30% |