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 | 14.99 | 15.16 | 0.16 | 1.07% | 14.94 | 15.25 | 22120 | 3346 | 2.39% |
| 2025-07-31 | 15.32 | 15.00 | -0.25 | -1.64% | 14.94 | 15.36 | 32777 | 4949 | 3.53% |
| 2025-07-30 | 15.19 | 15.25 | 0.10 | 0.66% | 15.04 | 15.35 | 30569 | 4643 | 3.30% |
| 2025-07-29 | 15.54 | 15.15 | -0.31 | -2.01% | 15.01 | 15.62 | 36743 | 5582 | 3.96% |
| 2025-07-28 | 15.53 | 15.46 | 0.01 | 0.06% | 15.29 | 15.60 | 27333 | 4225 | 2.95% |
| 2025-07-25 | 15.51 | 15.45 | -0.06 | -0.39% | 15.30 | 15.60 | 26967 | 4166 | 2.91% |
| 2025-07-24 | 15.16 | 15.51 | 0.35 | 2.31% | 15.08 | 15.51 | 38288 | 5886 | 4.13% |
| 2025-07-23 | 15.23 | 15.16 | 0.01 | 0.07% | 15.00 | 15.30 | 27701 | 4197 | 2.99% |
| 2025-07-22 | 15.30 | 15.15 | -0.14 | -0.92% | 15.03 | 15.33 | 27852 | 4225 | 3.00% |
| 2025-07-21 | 15.01 | 15.29 | 0.33 | 2.21% | 14.96 | 15.35 | 30697 | 4674 | 3.31% |
| 2025-07-18 | 15.09 | 14.96 | -0.07 | -0.47% | 14.79 | 15.09 | 20576 | 3066 | 2.22% |
| 2025-07-17 | 14.91 | 15.03 | 0.17 | 1.14% | 14.83 | 15.08 | 25549 | 3822 | 2.76% |
| 2025-07-16 | 14.66 | 14.86 | 0.21 | 1.43% | 14.63 | 14.92 | 22787 | 3374 | 2.46% |
| 2025-07-15 | 14.95 | 14.65 | -0.28 | -1.88% | 14.43 | 14.96 | 27828 | 4066 | 3.00% |
| 2025-07-14 | 14.86 | 14.93 | 0.06 | 0.40% | 14.76 | 14.95 | 22223 | 3305 | 2.40% |
| 2025-07-11 | 14.85 | 14.87 | 0.02 | 0.13% | 14.70 | 14.95 | 25478 | 3772 | 2.75% |
| 2025-07-10 | 14.88 | 14.85 | -0.02 | -0.13% | 14.62 | 14.90 | 24631 | 3640 | 2.66% |
| 2025-07-09 | 15.00 | 14.87 | -0.15 | -1.00% | 14.79 | 15.05 | 25574 | 3814 | 2.76% |
| 2025-07-08 | 14.99 | 15.02 | 0.03 | 0.20% | 14.87 | 15.03 | 30400 | 4544 | 3.28% |
| 2025-07-07 | 14.65 | 14.99 | 0.25 | 1.70% | 14.56 | 15.05 | 34309 | 5111 | 3.70% |
| 2025-07-04 | 14.72 | 14.74 | -0.01 | -0.07% | 14.53 | 14.94 | 35262 | 5206 | 3.80% |
| 2025-07-03 | 14.83 | 14.75 | -0.08 | -0.54% | 14.65 | 14.98 | 23785 | 3503 | 2.56% |
| 2025-07-02 | 15.03 | 14.83 | -0.11 | -0.74% | 14.71 | 15.12 | 38235 | 5685 | 4.12% |
| 2025-07-01 | 14.46 | 14.94 | 0.44 | 3.03% | 14.46 | 15.42 | 82240 | 12274 | 8.87% |
| 2025-06-30 | 13.98 | 14.50 | 0.52 | 3.72% | 13.96 | 14.50 | 42691 | 6093 | 4.60% |
| 2025-06-27 | 13.94 | 13.98 | 0.08 | 0.58% | 13.87 | 14.04 | 23162 | 3229 | 2.50% |
| 2025-06-26 | 13.97 | 13.90 | -0.06 | -0.43% | 13.85 | 14.00 | 19224 | 2677 | 2.07% |
| 2025-06-25 | 14.18 | 13.96 | -0.11 | -0.78% | 13.80 | 14.18 | 36447 | 5075 | 3.93% |
| 2025-06-24 | 13.82 | 14.07 | 0.35 | 2.55% | 13.67 | 14.16 | 25843 | 3622 | 2.79% |
| 2025-06-23 | 13.45 | 13.72 | 0.27 | 2.01% | 13.27 | 13.75 | 24700 | 3357 | 2.66% |
| 2025-06-20 | 13.65 | 13.45 | -0.16 | -1.18% | 13.42 | 13.78 | 21563 | 2924 | 2.33% |
| 2025-06-19 | 14.00 | 13.61 | -0.30 | -2.16% | 13.52 | 14.08 | 27571 | 3778 | 2.97% |
| 2025-06-18 | 14.09 | 13.91 | -0.26 | -1.83% | 13.87 | 14.24 | 31894 | 4461 | 3.44% |
| 2025-06-17 | 14.44 | 14.17 | -0.27 | -1.87% | 14.06 | 14.60 | 30024 | 4280 | 3.24% |
| 2025-06-16 | 14.17 | 14.44 | 0.23 | 1.62% | 14.12 | 14.60 | 27271 | 3926 | 2.94% |
| 2025-06-13 | 14.48 | 14.21 | -0.34 | -2.34% | 14.09 | 14.50 | 39160 | 5575 | 4.22% |
| 2025-06-12 | 14.22 | 14.55 | 0.25 | 1.75% | 14.22 | 14.84 | 54623 | 7925 | 5.89% |
| 2025-06-11 | 14.28 | 14.30 | -0.01 | -0.07% | 14.22 | 14.53 | 33700 | 4839 | 3.63% |
| 2025-06-10 | 14.59 | 14.31 | -0.23 | -1.58% | 14.01 | 14.63 | 45734 | 6541 | 4.93% |
| 2025-06-09 | 14.38 | 14.54 | 0.16 | 1.11% | 14.21 | 14.54 | 31034 | 4485 | 3.35% |
| 2025-06-06 | 14.36 | 14.38 | 0.03 | 0.21% | 14.21 | 14.46 | 27467 | 3934 | 2.96% |
| 2025-06-05 | 14.49 | 14.35 | -0.08 | -0.55% | 14.14 | 14.49 | 30516 | 4364 | 3.29% |
| 2025-06-04 | 14.21 | 14.43 | 0.23 | 1.62% | 14.10 | 14.50 | 31334 | 4496 | 3.38% |
| 2025-06-03 | 13.88 | 14.20 | 0.19 | 1.36% | 13.84 | 14.26 | 30231 | 4283 | 3.26% |
| 2025-05-30 | 14.37 | 14.01 | -0.28 | -1.96% | 13.87 | 14.42 | 47759 | 6723 | 5.15% |
| 2025-05-29 | 14.38 | 14.29 | -0.08 | -0.56% | 14.24 | 14.56 | 31295 | 4494 | 3.37% |
| 2025-05-28 | 14.68 | 14.37 | -0.32 | -2.18% | 14.29 | 14.92 | 37319 | 5379 | 4.02% |
| 2025-05-27 | 14.38 | 14.69 | 0.31 | 2.16% | 14.30 | 14.77 | 42615 | 6211 | 4.60% |
| 2025-05-26 | 14.54 | 14.38 | -0.16 | -1.10% | 14.30 | 14.66 | 45495 | 6579 | 4.91% |
| 2025-05-23 | 14.72 | 14.54 | -0.26 | -1.76% | 14.40 | 15.00 | 66707 | 9831 | 7.19% |
| 2025-05-22 | 14.94 | 14.80 | -0.18 | -1.20% | 14.55 | 15.25 | 68428 | 10146 | 7.38% |
| 2025-05-21 | 14.88 | 14.98 | 0.10 | 0.67% | 14.50 | 15.28 | 107788 | 16079 | 11.62% |
| 2025-05-20 | 14.00 | 14.88 | 0.88 | 6.29% | 13.88 | 15.10 | 135177 | 19607 | 14.58% |
| 2025-05-19 | 13.55 | 14.00 | 0.39 | 2.87% | 13.55 | 14.12 | 84907 | 11836 | 9.16% |
| 2025-05-16 | 13.90 | 13.61 | -0.37 | -2.65% | 13.37 | 13.90 | 81892 | 11107 | 8.83% |
| 2025-05-15 | 13.29 | 13.98 | 0.69 | 5.19% | 13.13 | 14.45 | 128782 | 17802 | 13.89% |
| 2025-05-14 | 13.26 | 13.29 | 0.06 | 0.45% | 13.15 | 13.39 | 31836 | 4225 | 3.43% |
| 2025-05-13 | 13.46 | 13.23 | -0.12 | -0.90% | 13.15 | 13.49 | 33516 | 4450 | 3.61% |
| 2025-05-12 | 13.48 | 13.35 | -0.06 | -0.45% | 13.20 | 13.58 | 37739 | 5029 | 4.07% |
| 2025-05-09 | 13.57 | 13.41 | -0.15 | -1.11% | 13.36 | 13.65 | 38178 | 5144 | 4.12% |
| 2025-05-08 | 13.21 | 13.56 | 0.25 | 1.88% | 13.10 | 13.58 | 51326 | 6870 | 5.54% |
| 2025-05-07 | 13.19 | 13.31 | 0.20 | 1.53% | 13.19 | 13.43 | 60709 | 8077 | 6.55% |
| 2025-05-06 | 12.90 | 13.11 | 0.31 | 2.42% | 12.90 | 13.15 | 43573 | 5680 | 4.70% |
| 2025-04-30 | 12.72 | 12.80 | 0.13 | 1.03% | 12.70 | 13.01 | 40741 | 5251 | 4.39% |
| 2025-04-29 | 12.39 | 12.67 | 0.27 | 2.18% | 12.30 | 12.82 | 40079 | 5076 | 4.32% |
| 2025-04-28 | 12.60 | 12.40 | -0.25 | -1.98% | 12.07 | 12.65 | 55412 | 6810 | 5.98% |
| 2025-04-25 | 12.75 | 12.65 | -0.20 | -1.56% | 12.56 | 12.89 | 56952 | 7236 | 6.14% |
| 2025-04-24 | 12.60 | 12.85 | 0.22 | 1.74% | 12.52 | 13.07 | 76322 | 9777 | 8.20% |