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 | 13.60 | 13.73 | 0.19 | 1.40% | 13.45 | 13.80 | 47550 | 6489 | 3.23% |
| 2025-07-31 | 13.66 | 13.54 | -0.12 | -0.88% | 13.47 | 13.92 | 48546 | 6670 | 3.30% |
| 2025-07-30 | 13.60 | 13.66 | 0.07 | 0.52% | 13.44 | 13.80 | 33312 | 4531 | 2.26% |
| 2025-07-29 | 13.75 | 13.59 | -0.20 | -1.45% | 13.35 | 13.80 | 58180 | 7863 | 3.95% |
| 2025-07-28 | 13.66 | 13.79 | 0.13 | 0.95% | 13.66 | 13.91 | 54427 | 7514 | 3.70% |
| 2025-07-25 | 13.74 | 13.66 | -0.04 | -0.29% | 13.62 | 13.76 | 30873 | 4222 | 2.10% |
| 2025-07-24 | 13.97 | 13.70 | -0.21 | -1.51% | 13.65 | 14.04 | 57441 | 7908 | 3.90% |
| 2025-07-23 | 14.17 | 13.91 | -0.18 | -1.28% | 13.91 | 14.25 | 42925 | 6014 | 2.92% |
| 2025-07-22 | 14.14 | 14.09 | 0.00 | 0.00% | 13.92 | 14.31 | 44529 | 6264 | 3.02% |
| 2025-07-21 | 13.53 | 14.09 | 0.55 | 4.06% | 13.53 | 14.38 | 89393 | 12560 | 6.07% |
| 2025-07-18 | 13.45 | 13.54 | 0.10 | 0.74% | 13.31 | 13.56 | 35858 | 4812 | 2.44% |
| 2025-07-17 | 13.54 | 13.44 | -0.07 | -0.52% | 13.39 | 13.62 | 30722 | 4145 | 2.09% |
| 2025-07-16 | 13.44 | 13.51 | 0.09 | 0.67% | 13.33 | 13.57 | 28184 | 3800 | 1.91% |
| 2025-07-15 | 13.51 | 13.42 | -0.11 | -0.81% | 13.29 | 13.60 | 33878 | 4545 | 2.30% |
| 2025-07-14 | 13.39 | 13.53 | 0.09 | 0.67% | 13.39 | 13.65 | 31960 | 4328 | 2.17% |
| 2025-07-11 | 13.37 | 13.44 | 0.06 | 0.45% | 13.27 | 13.53 | 28207 | 3782 | 1.92% |
| 2025-07-10 | 13.50 | 13.38 | -0.11 | -0.82% | 13.30 | 13.57 | 38485 | 5163 | 2.61% |
| 2025-07-09 | 13.55 | 13.49 | 0.00 | 0.00% | 13.45 | 13.88 | 47654 | 6479 | 3.24% |
| 2025-07-08 | 13.68 | 13.49 | -0.13 | -0.95% | 13.38 | 13.73 | 45711 | 6162 | 3.11% |
| 2025-07-07 | 13.25 | 13.62 | 0.29 | 2.18% | 13.20 | 13.74 | 52052 | 7033 | 3.54% |
| 2025-07-04 | 13.46 | 13.33 | -0.11 | -0.82% | 13.30 | 13.58 | 40029 | 5359 | 2.72% |
| 2025-07-03 | 13.17 | 13.44 | 0.30 | 2.28% | 13.12 | 13.60 | 65322 | 8739 | 4.44% |
| 2025-07-02 | 13.31 | 13.14 | -0.24 | -1.79% | 13.08 | 13.47 | 44839 | 5915 | 3.05% |
| 2025-07-01 | 13.41 | 13.38 | -0.08 | -0.59% | 13.23 | 13.58 | 52703 | 7046 | 3.58% |
| 2025-06-30 | 13.32 | 13.46 | 0.15 | 1.13% | 13.18 | 13.81 | 64908 | 8782 | 4.41% |
| 2025-06-27 | 13.62 | 13.31 | -0.29 | -2.13% | 13.28 | 13.73 | 64646 | 8657 | 4.39% |
| 2025-06-26 | 13.72 | 13.60 | -0.35 | -2.51% | 13.43 | 13.83 | 95657 | 13006 | 6.50% |
| 2025-06-25 | 13.50 | 13.95 | 0.25 | 1.82% | 13.26 | 13.97 | 174106 | 23721 | 11.83% |
| 2025-06-24 | 12.73 | 13.70 | 1.10 | 8.73% | 12.73 | 14.44 | 215613 | 29361 | 14.65% |
| 2025-06-23 | 12.00 | 12.60 | 0.56 | 4.65% | 11.94 | 12.60 | 60517 | 7483 | 4.11% |
| 2025-06-20 | 11.92 | 12.04 | 0.15 | 1.26% | 11.85 | 12.34 | 45579 | 5506 | 3.10% |
| 2025-06-19 | 12.23 | 11.89 | -0.39 | -3.18% | 11.82 | 12.30 | 41391 | 4978 | 2.81% |
| 2025-06-18 | 12.20 | 12.28 | 0.00 | 0.00% | 12.12 | 12.44 | 32824 | 4015 | 2.23% |
| 2025-06-17 | 12.50 | 12.28 | -0.22 | -1.76% | 12.16 | 12.58 | 37265 | 4610 | 2.53% |
| 2025-06-16 | 11.99 | 12.50 | 0.58 | 4.87% | 11.91 | 12.78 | 67146 | 8332 | 4.56% |
| 2025-06-13 | 12.18 | 11.92 | -0.33 | -2.69% | 11.88 | 12.20 | 36355 | 4361 | 2.47% |
| 2025-06-12 | 12.27 | 12.25 | -0.01 | -0.08% | 12.16 | 12.35 | 24122 | 2958 | 1.64% |
| 2025-06-11 | 12.40 | 12.26 | -0.08 | -0.65% | 12.18 | 12.45 | 30796 | 3790 | 2.09% |
| 2025-06-10 | 12.43 | 12.34 | -0.02 | -0.16% | 12.24 | 12.66 | 52582 | 6541 | 3.57% |
| 2025-06-09 | 12.45 | 12.36 | -0.04 | -0.32% | 12.20 | 12.54 | 40494 | 5013 | 2.75% |
| 2025-06-06 | 17.11 | 17.34 | 0.23 | 1.34% | 17.05 | 17.41 | 24583 | 4242 | 2.53% |
| 2025-06-05 | 17.06 | 17.11 | 0.05 | 0.29% | 16.88 | 17.20 | 24698 | 4216 | 2.54% |
| 2025-06-04 | 16.90 | 17.06 | 0.14 | 0.83% | 16.88 | 17.20 | 17772 | 3018 | 1.83% |
| 2025-06-03 | 16.82 | 16.92 | 0.00 | 0.00% | 16.82 | 17.20 | 16126 | 2732 | 1.66% |
| 2025-05-30 | 17.09 | 16.92 | -0.14 | -0.82% | 16.87 | 17.24 | 20475 | 3481 | 2.11% |
| 2025-05-29 | 16.97 | 17.06 | 0.10 | 0.59% | 16.73 | 17.36 | 22938 | 3931 | 2.36% |
| 2025-05-28 | 16.81 | 16.96 | 0.24 | 1.44% | 16.81 | 17.28 | 25305 | 4315 | 2.60% |
| 2025-05-27 | 16.76 | 16.72 | -0.11 | -0.65% | 16.54 | 16.96 | 17408 | 2914 | 1.79% |
| 2025-05-26 | 16.56 | 16.83 | 0.21 | 1.26% | 16.48 | 16.87 | 16024 | 2676 | 1.65% |
| 2025-05-23 | 16.93 | 16.62 | -0.33 | -1.95% | 16.56 | 16.97 | 25982 | 4359 | 2.67% |
| 2025-05-22 | 17.16 | 16.95 | -0.18 | -1.05% | 16.92 | 17.40 | 25187 | 4312 | 2.59% |
| 2025-05-21 | 17.19 | 17.13 | -0.06 | -0.35% | 17.00 | 17.27 | 35027 | 5987 | 3.60% |
| 2025-05-20 | 17.50 | 17.19 | -0.20 | -1.15% | 17.11 | 17.50 | 37241 | 6420 | 3.83% |
| 2025-05-19 | 17.56 | 17.39 | -0.17 | -0.97% | 17.11 | 17.80 | 41089 | 7122 | 4.22% |
| 2025-05-16 | 16.74 | 17.56 | 0.74 | 4.40% | 16.60 | 17.92 | 68618 | 11922 | 7.05% |
| 2025-05-15 | 16.66 | 16.82 | 0.17 | 1.02% | 16.59 | 17.08 | 29736 | 4989 | 3.06% |
| 2025-05-14 | 16.73 | 16.65 | -0.08 | -0.48% | 16.57 | 16.84 | 23956 | 3994 | 2.46% |
| 2025-05-13 | 16.95 | 16.73 | -0.06 | -0.36% | 16.58 | 16.95 | 24473 | 4109 | 2.52% |
| 2025-05-12 | 16.53 | 16.79 | 0.44 | 2.69% | 16.35 | 16.88 | 36051 | 5980 | 3.71% |
| 2025-05-09 | 16.99 | 16.35 | -0.68 | -3.99% | 16.32 | 16.99 | 37774 | 6220 | 3.88% |
| 2025-05-08 | 16.68 | 17.03 | 0.38 | 2.28% | 16.68 | 17.10 | 32533 | 5500 | 3.34% |
| 2025-05-07 | 16.05 | 16.65 | 0.71 | 4.45% | 16.05 | 16.95 | 57312 | 9498 | 5.89% |
| 2025-05-06 | 15.99 | 15.94 | 0.05 | 0.31% | 15.79 | 16.10 | 28946 | 4610 | 2.98% |
| 2025-04-30 | 15.55 | 15.89 | 0.44 | 2.85% | 15.48 | 16.00 | 26035 | 4110 | 2.68% |
| 2025-04-29 | 15.22 | 15.45 | 0.25 | 1.64% | 15.11 | 15.60 | 25744 | 3955 | 2.65% |
| 2025-04-28 | 15.25 | 15.20 | -0.14 | -0.91% | 14.91 | 15.36 | 24231 | 3674 | 2.49% |
| 2025-04-25 | 15.38 | 15.34 | -0.05 | -0.32% | 15.22 | 15.55 | 29137 | 4478 | 3.00% |
| 2025-04-24 | 15.20 | 15.39 | 0.15 | 0.98% | 15.02 | 15.54 | 44422 | 6782 | 4.57% |