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 | 14.33 | 14.47 | 0.06 | 0.42% | 14.30 | 14.65 | 64507 | 9333 | 1.56% |
| 2025-07-31 | 14.46 | 14.41 | -0.07 | -0.48% | 14.32 | 14.73 | 78688 | 11461 | 1.90% |
| 2025-07-30 | 14.62 | 14.48 | -0.24 | -1.63% | 14.31 | 14.69 | 68104 | 9872 | 1.65% |
| 2025-07-29 | 14.67 | 14.72 | -0.02 | -0.14% | 14.52 | 14.78 | 71526 | 10459 | 1.73% |
| 2025-07-28 | 14.73 | 14.74 | 0.03 | 0.20% | 14.62 | 14.82 | 82209 | 12105 | 1.99% |
| 2025-07-25 | 14.81 | 14.71 | -0.09 | -0.61% | 14.63 | 14.90 | 105219 | 15473 | 2.55% |
| 2025-07-24 | 14.02 | 14.80 | 0.78 | 5.56% | 14.02 | 15.20 | 214915 | 31681 | 5.20% |
| 2025-07-23 | 14.31 | 14.02 | -0.23 | -1.61% | 14.01 | 14.32 | 63947 | 9026 | 1.55% |
| 2025-07-22 | 14.36 | 14.25 | -0.16 | -1.11% | 14.17 | 14.44 | 62891 | 8971 | 1.52% |
| 2025-07-21 | 14.18 | 14.41 | 0.22 | 1.55% | 14.16 | 14.42 | 69535 | 9954 | 1.68% |
| 2025-07-18 | 14.35 | 14.19 | -0.15 | -1.05% | 14.11 | 14.44 | 74144 | 10532 | 1.79% |
| 2025-07-17 | 13.94 | 14.34 | 0.40 | 2.87% | 13.88 | 14.42 | 109194 | 15598 | 2.64% |
| 2025-07-16 | 13.95 | 13.94 | -0.03 | -0.21% | 13.88 | 14.14 | 46464 | 6507 | 1.12% |
| 2025-07-15 | 14.12 | 13.97 | -0.18 | -1.27% | 13.74 | 14.22 | 80299 | 11198 | 1.94% |
| 2025-07-14 | 14.19 | 14.15 | -0.03 | -0.21% | 14.05 | 14.26 | 47324 | 6679 | 1.14% |
| 2025-07-11 | 14.24 | 14.18 | -0.03 | -0.21% | 13.96 | 14.33 | 67918 | 9609 | 1.64% |
| 2025-07-10 | 14.37 | 14.21 | -0.14 | -0.98% | 14.08 | 14.39 | 57443 | 8160 | 1.39% |
| 2025-07-09 | 14.49 | 14.35 | -0.14 | -0.97% | 14.30 | 14.59 | 66178 | 9542 | 1.60% |
| 2025-07-08 | 14.17 | 14.49 | 0.39 | 2.77% | 14.07 | 14.69 | 114816 | 16640 | 2.78% |
| 2025-07-07 | 14.21 | 14.10 | -0.12 | -0.84% | 13.94 | 14.25 | 51288 | 7219 | 1.24% |
| 2025-07-04 | 14.60 | 14.22 | -0.47 | -3.20% | 14.21 | 14.65 | 106219 | 15238 | 2.57% |
| 2025-07-03 | 14.16 | 14.69 | 0.49 | 3.45% | 14.16 | 14.78 | 128329 | 18648 | 3.10% |
| 2025-07-02 | 14.40 | 14.20 | -0.20 | -1.39% | 14.02 | 14.40 | 72128 | 10179 | 1.74% |
| 2025-07-01 | 14.55 | 14.40 | -0.22 | -1.50% | 14.24 | 14.61 | 70398 | 10146 | 1.70% |
| 2025-06-30 | 14.44 | 14.62 | 0.16 | 1.11% | 14.44 | 14.64 | 73543 | 10705 | 1.78% |
| 2025-06-27 | 14.69 | 14.46 | -0.07 | -0.48% | 14.40 | 14.78 | 87484 | 12706 | 2.12% |
| 2025-06-26 | 14.83 | 14.53 | -0.37 | -2.48% | 14.48 | 14.98 | 117360 | 17204 | 2.84% |
| 2025-06-25 | 14.63 | 14.90 | 0.28 | 1.92% | 14.44 | 15.07 | 160601 | 23668 | 3.89% |
| 2025-06-24 | 14.25 | 14.62 | 0.30 | 2.09% | 14.25 | 14.63 | 106884 | 15473 | 2.59% |
| 2025-06-23 | 13.81 | 14.32 | 0.35 | 2.51% | 13.75 | 14.34 | 91164 | 12919 | 2.21% |
| 2025-06-20 | 14.52 | 13.97 | -0.44 | -3.05% | 13.93 | 14.65 | 97599 | 13838 | 2.36% |
| 2025-06-19 | 14.71 | 14.41 | -0.37 | -2.50% | 14.39 | 14.92 | 176109 | 25756 | 4.26% |
| 2025-06-18 | 14.02 | 14.78 | 0.62 | 4.38% | 13.86 | 15.10 | 258124 | 37841 | 6.24% |
| 2025-06-17 | 13.37 | 14.16 | 0.77 | 5.75% | 13.37 | 14.75 | 263955 | 37524 | 6.39% |
| 2025-06-16 | 13.07 | 13.39 | 0.25 | 1.90% | 13.07 | 13.41 | 45039 | 6012 | 1.09% |
| 2025-06-13 | 13.50 | 13.14 | -0.46 | -3.38% | 13.08 | 13.50 | 64362 | 8530 | 1.56% |
| 2025-06-12 | 13.47 | 13.60 | 0.08 | 0.59% | 13.47 | 13.80 | 62184 | 8507 | 1.50% |
| 2025-06-11 | 13.39 | 13.52 | 0.13 | 0.97% | 13.36 | 13.69 | 48203 | 6538 | 1.17% |
| 2025-06-10 | 13.74 | 13.39 | -0.38 | -2.76% | 13.17 | 13.75 | 63463 | 8524 | 1.54% |
| 2025-06-09 | 13.56 | 13.77 | 0.22 | 1.62% | 13.54 | 13.77 | 48423 | 6627 | 1.17% |
| 2025-06-06 | 13.42 | 13.55 | 0.06 | 0.44% | 13.40 | 13.62 | 48097 | 6492 | 1.16% |
| 2025-06-05 | 13.26 | 13.54 | 0.27 | 2.03% | 13.15 | 13.57 | 64825 | 8693 | 1.57% |
| 2025-06-04 | 13.23 | 13.27 | 0.05 | 0.38% | 13.18 | 13.42 | 42398 | 5648 | 1.03% |
| 2025-06-03 | 13.15 | 13.22 | -0.05 | -0.38% | 13.11 | 13.41 | 33956 | 4512 | 0.82% |
| 2025-05-30 | 13.56 | 13.27 | -0.40 | -2.93% | 13.21 | 13.65 | 51091 | 6819 | 1.24% |
| 2025-05-29 | 13.47 | 13.67 | 0.25 | 1.86% | 13.44 | 13.72 | 48186 | 6571 | 1.17% |
| 2025-05-28 | 13.55 | 13.42 | -0.14 | -1.03% | 13.35 | 13.69 | 34845 | 4692 | 0.84% |
| 2025-05-27 | 13.76 | 13.56 | -0.24 | -1.74% | 13.48 | 13.80 | 52973 | 7189 | 1.28% |
| 2025-05-26 | 13.43 | 13.80 | 0.31 | 2.30% | 13.43 | 13.81 | 55295 | 7562 | 1.34% |
| 2025-05-23 | 13.97 | 13.49 | -0.67 | -4.73% | 13.47 | 14.10 | 96537 | 13290 | 2.34% |
| 2025-05-22 | 14.28 | 14.16 | -0.18 | -1.26% | 14.10 | 14.51 | 42322 | 6035 | 1.02% |
| 2025-05-21 | 14.64 | 14.34 | -0.31 | -2.12% | 14.21 | 14.64 | 50113 | 7194 | 1.21% |
| 2025-05-20 | 14.60 | 14.65 | 0.04 | 0.27% | 14.43 | 14.65 | 52143 | 7598 | 1.26% |
| 2025-05-19 | 14.66 | 14.61 | -0.08 | -0.54% | 14.35 | 14.69 | 42147 | 6118 | 1.02% |
| 2025-05-16 | 14.60 | 14.69 | -0.01 | -0.07% | 14.55 | 14.87 | 40824 | 6019 | 0.99% |
| 2025-05-15 | 15.03 | 14.70 | -0.38 | -2.52% | 14.68 | 15.05 | 50245 | 7424 | 1.22% |
| 2025-05-14 | 15.27 | 15.08 | -0.15 | -0.98% | 14.88 | 15.42 | 72387 | 10909 | 1.75% |
| 2025-05-13 | 15.79 | 15.23 | -0.26 | -1.68% | 15.19 | 15.97 | 95651 | 14832 | 2.31% |
| 2025-05-12 | 15.03 | 15.49 | 0.73 | 4.95% | 15.03 | 15.55 | 101824 | 15605 | 2.46% |
| 2025-05-09 | 15.15 | 14.76 | -0.44 | -2.89% | 14.67 | 15.16 | 53150 | 7887 | 1.29% |
| 2025-05-08 | 14.84 | 15.20 | 0.32 | 2.15% | 14.80 | 15.22 | 68157 | 10278 | 1.65% |
| 2025-05-07 | 14.99 | 14.88 | 0.08 | 0.54% | 14.63 | 15.17 | 82918 | 12344 | 2.01% |
| 2025-05-06 | 14.28 | 14.80 | 0.59 | 4.15% | 14.28 | 14.87 | 71054 | 10390 | 1.72% |
| 2025-04-30 | 13.96 | 14.21 | 0.31 | 2.23% | 13.86 | 14.29 | 70093 | 9911 | 1.70% |
| 2025-04-29 | 13.65 | 13.90 | 0.15 | 1.09% | 13.50 | 14.13 | 82566 | 11487 | 2.00% |
| 2025-04-28 | 14.90 | 13.75 | -1.53 | -10.01% | 13.60 | 14.90 | 189951 | 26363 | 4.60% |
| 2025-04-25 | 15.23 | 15.28 | 0.08 | 0.53% | 15.11 | 15.48 | 48547 | 7422 | 1.17% |
| 2025-04-24 | 15.44 | 15.20 | -0.34 | -2.19% | 15.15 | 15.61 | 60296 | 9246 | 1.46% |