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 | 15.01 | 15.23 | 0.19 | 1.26% | 14.90 | 15.26 | 32418 | 4908 | 2.41% |
| 2025-07-31 | 15.25 | 15.04 | -0.21 | -1.38% | 15.00 | 15.39 | 42988 | 6524 | 3.20% |
| 2025-07-30 | 15.54 | 15.25 | -0.31 | -1.99% | 15.09 | 15.55 | 47544 | 7267 | 3.54% |
| 2025-07-29 | 15.68 | 15.56 | -0.17 | -1.08% | 15.36 | 15.72 | 47042 | 7291 | 3.50% |
| 2025-07-28 | 15.55 | 15.73 | 0.21 | 1.35% | 15.46 | 15.80 | 53109 | 8329 | 3.95% |
| 2025-07-25 | 15.43 | 15.52 | 0.05 | 0.32% | 15.26 | 15.57 | 43088 | 6638 | 3.21% |
| 2025-07-24 | 15.48 | 15.47 | -0.01 | -0.06% | 15.37 | 15.61 | 49025 | 7581 | 3.65% |
| 2025-07-23 | 15.78 | 15.48 | -0.26 | -1.65% | 15.41 | 15.85 | 62890 | 9799 | 4.68% |
| 2025-07-22 | 15.76 | 15.74 | 0.06 | 0.38% | 15.58 | 15.95 | 69545 | 10952 | 5.18% |
| 2025-07-21 | 15.56 | 15.68 | 0.11 | 0.71% | 15.37 | 15.75 | 61567 | 9587 | 4.58% |
| 2025-07-18 | 15.64 | 15.57 | 0.21 | 1.37% | 15.48 | 16.00 | 120698 | 18955 | 8.98% |
| 2025-07-17 | 14.89 | 15.36 | 0.51 | 3.43% | 14.79 | 15.54 | 87274 | 13295 | 6.50% |
| 2025-07-16 | 14.72 | 14.85 | 0.14 | 0.95% | 14.64 | 14.95 | 31210 | 4634 | 2.32% |
| 2025-07-15 | 14.97 | 14.71 | -0.24 | -1.61% | 14.57 | 15.01 | 47594 | 7019 | 3.54% |
| 2025-07-14 | 14.79 | 14.95 | 0.15 | 1.01% | 14.75 | 15.03 | 36075 | 5385 | 2.69% |
| 2025-07-11 | 15.14 | 14.80 | -0.29 | -1.92% | 14.63 | 15.23 | 76832 | 11403 | 5.72% |
| 2025-07-10 | 14.86 | 15.09 | 0.12 | 0.80% | 14.74 | 15.40 | 63673 | 9617 | 4.74% |
| 2025-07-09 | 15.47 | 14.97 | -0.50 | -3.23% | 14.95 | 15.68 | 83778 | 12833 | 6.24% |
| 2025-07-08 | 15.42 | 15.47 | 0.06 | 0.39% | 15.29 | 15.47 | 47172 | 7262 | 3.51% |
| 2025-07-07 | 15.31 | 15.41 | 0.02 | 0.13% | 15.26 | 15.49 | 42354 | 6504 | 3.15% |
| 2025-07-04 | 15.80 | 15.39 | -0.53 | -3.33% | 15.31 | 16.16 | 79998 | 12493 | 5.95% |
| 2025-07-03 | 15.75 | 15.92 | -0.04 | -0.25% | 15.55 | 15.95 | 86110 | 13541 | 6.41% |
| 2025-07-02 | 15.31 | 15.96 | 0.60 | 3.91% | 15.08 | 15.96 | 141764 | 22238 | 10.55% |
| 2025-07-01 | 15.53 | 15.36 | -0.11 | -0.71% | 15.14 | 15.79 | 79185 | 12249 | 5.89% |
| 2025-06-30 | 15.23 | 15.47 | 0.19 | 1.24% | 15.21 | 15.56 | 66962 | 10323 | 4.98% |
| 2025-06-27 | 15.40 | 15.28 | -0.37 | -2.36% | 15.22 | 15.50 | 96766 | 14842 | 7.20% |
| 2025-06-26 | 14.80 | 15.65 | 0.79 | 5.32% | 14.73 | 15.78 | 166323 | 25411 | 12.38% |
| 2025-06-25 | 14.75 | 14.86 | 0.11 | 0.75% | 14.48 | 15.21 | 116818 | 17255 | 8.70% |
| 2025-06-24 | 14.66 | 14.75 | -0.05 | -0.34% | 14.59 | 14.95 | 102264 | 15097 | 7.61% |
| 2025-06-23 | 14.40 | 14.80 | 0.29 | 2.00% | 14.32 | 14.83 | 85671 | 12506 | 6.38% |
| 2025-06-20 | 15.12 | 14.51 | -0.79 | -5.16% | 14.50 | 15.45 | 139683 | 20745 | 10.40% |
| 2025-06-19 | 16.30 | 15.30 | -1.50 | -8.93% | 15.22 | 16.32 | 190232 | 30082 | 14.16% |
| 2025-06-18 | 15.52 | 16.80 | 0.78 | 4.87% | 15.50 | 17.11 | 253741 | 41404 | 18.89% |
| 2025-06-17 | 15.03 | 16.02 | 0.94 | 6.23% | 15.03 | 16.20 | 221923 | 35080 | 16.52% |
| 2025-06-16 | 15.30 | 15.08 | -0.49 | -3.15% | 14.98 | 15.54 | 147887 | 22398 | 11.01% |
| 2025-06-13 | 14.49 | 15.57 | 1.03 | 7.08% | 14.22 | 16.69 | 230605 | 35190 | 17.17% |
| 2025-06-12 | 14.74 | 14.54 | -0.21 | -1.42% | 14.36 | 14.74 | 79630 | 11530 | 5.93% |
| 2025-06-11 | 14.15 | 14.75 | 0.64 | 4.54% | 14.04 | 14.88 | 116906 | 16994 | 8.70% |
| 2025-06-10 | 14.32 | 14.11 | -0.23 | -1.60% | 13.92 | 14.58 | 68232 | 9713 | 5.08% |
| 2025-06-09 | 14.30 | 14.34 | 0.09 | 0.63% | 14.19 | 14.43 | 51544 | 7366 | 3.84% |
| 2025-06-06 | 14.16 | 14.25 | 0.11 | 0.78% | 14.04 | 14.42 | 61668 | 8770 | 4.59% |
| 2025-06-05 | 14.29 | 14.14 | -0.15 | -1.05% | 14.08 | 14.43 | 49409 | 7022 | 3.68% |
| 2025-06-04 | 14.14 | 14.29 | 0.30 | 2.14% | 14.03 | 14.38 | 51930 | 7400 | 3.87% |
| 2025-06-03 | 13.93 | 13.99 | 0.02 | 0.14% | 13.93 | 14.18 | 42589 | 5981 | 3.17% |
| 2025-05-30 | 14.34 | 13.97 | -0.37 | -2.58% | 13.91 | 14.41 | 57563 | 8073 | 4.28% |
| 2025-05-29 | 14.30 | 14.46 | 0.09 | 0.63% | 14.24 | 14.65 | 85398 | 12345 | 6.36% |
| 2025-05-28 | 14.18 | 14.37 | 0.20 | 1.41% | 14.08 | 14.65 | 95465 | 13735 | 7.11% |
| 2025-05-27 | 14.37 | 14.17 | -0.09 | -0.63% | 14.01 | 14.41 | 75648 | 10699 | 5.63% |
| 2025-05-26 | 13.50 | 14.26 | 0.72 | 5.32% | 13.50 | 14.38 | 111687 | 15739 | 8.31% |
| 2025-05-23 | 13.62 | 13.54 | -0.08 | -0.59% | 13.50 | 13.87 | 42338 | 5795 | 3.15% |
| 2025-05-22 | 13.90 | 13.62 | -0.37 | -2.64% | 13.57 | 13.99 | 53312 | 7336 | 3.97% |
| 2025-05-21 | 14.15 | 13.99 | -0.26 | -1.82% | 13.89 | 14.23 | 60544 | 8492 | 4.51% |
| 2025-05-20 | 13.80 | 14.25 | 0.49 | 3.56% | 13.76 | 14.37 | 108780 | 15422 | 8.10% |
| 2025-05-19 | 14.06 | 13.76 | 0.10 | 0.73% | 13.45 | 14.10 | 47801 | 6548 | 3.56% |
| 2025-05-16 | 13.52 | 13.66 | 0.15 | 1.11% | 13.51 | 13.91 | 35402 | 4863 | 2.64% |
| 2025-05-15 | 13.68 | 13.51 | -0.12 | -0.88% | 13.40 | 13.69 | 29562 | 3992 | 2.20% |
| 2025-05-14 | 13.71 | 13.63 | -0.10 | -0.73% | 13.55 | 13.85 | 37559 | 5124 | 2.80% |
| 2025-05-13 | 13.99 | 13.73 | -0.19 | -1.36% | 13.71 | 14.06 | 39878 | 5515 | 2.97% |
| 2025-05-12 | 13.86 | 13.92 | 0.12 | 0.87% | 13.79 | 14.06 | 43720 | 6085 | 3.25% |
| 2025-05-09 | 14.00 | 13.80 | -0.20 | -1.43% | 13.68 | 14.09 | 47638 | 6589 | 3.55% |
| 2025-05-08 | 13.66 | 14.00 | 0.28 | 2.04% | 13.56 | 14.03 | 67471 | 9370 | 5.02% |
| 2025-05-07 | 13.42 | 13.72 | 0.37 | 2.77% | 13.38 | 14.10 | 92483 | 12663 | 6.88% |
| 2025-05-06 | 12.97 | 13.35 | 0.42 | 3.25% | 12.97 | 13.39 | 50356 | 6687 | 3.75% |
| 2025-04-30 | 12.76 | 12.93 | 0.10 | 0.78% | 12.76 | 13.12 | 38590 | 4992 | 2.87% |
| 2025-04-29 | 12.77 | 12.83 | 0.07 | 0.55% | 12.49 | 12.98 | 44075 | 5657 | 3.28% |
| 2025-04-28 | 13.00 | 12.76 | -0.06 | -0.47% | 12.56 | 13.00 | 44720 | 5681 | 3.33% |
| 2025-04-25 | 12.72 | 12.82 | 0.12 | 0.94% | 12.60 | 12.90 | 36131 | 4614 | 2.69% |
| 2025-04-24 | 12.88 | 12.70 | -0.17 | -1.32% | 12.54 | 12.95 | 42902 | 5472 | 3.19% |