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 | 14.02 | 13.90 | -0.12 | -0.86% | 13.86 | 14.46 | 173984 | 24592 | 4.36% |
| 2025-07-31 | 14.14 | 14.02 | -0.11 | -0.78% | 14.01 | 14.57 | 220007 | 31289 | 5.51% |
| 2025-07-30 | 13.41 | 14.13 | 0.65 | 4.82% | 13.41 | 14.68 | 409302 | 58332 | 10.25% |
| 2025-07-29 | 13.55 | 13.48 | -0.12 | -0.88% | 13.31 | 13.55 | 101051 | 13566 | 2.53% |
| 2025-07-28 | 13.53 | 13.60 | 0.07 | 0.52% | 13.39 | 13.68 | 94296 | 12726 | 2.36% |
| 2025-07-25 | 13.73 | 13.53 | -0.21 | -1.53% | 13.35 | 13.73 | 135481 | 18335 | 3.39% |
| 2025-07-24 | 13.84 | 13.74 | -0.08 | -0.58% | 13.62 | 13.85 | 128760 | 17687 | 3.22% |
| 2025-07-23 | 13.42 | 13.82 | 0.37 | 2.75% | 13.30 | 14.05 | 270502 | 37041 | 6.77% |
| 2025-07-22 | 13.40 | 13.45 | -0.01 | -0.07% | 13.30 | 13.51 | 115763 | 15508 | 2.90% |
| 2025-07-21 | 13.42 | 13.46 | 0.04 | 0.30% | 13.35 | 13.56 | 113980 | 15318 | 2.85% |
| 2025-07-18 | 13.68 | 13.42 | -0.17 | -1.25% | 13.38 | 13.75 | 126460 | 17083 | 3.20% |
| 2025-07-17 | 13.24 | 13.59 | 0.25 | 1.87% | 13.15 | 14.08 | 250608 | 34287 | 6.34% |
| 2025-07-16 | 12.99 | 13.34 | 0.37 | 2.85% | 12.92 | 13.49 | 197476 | 26241 | 5.06% |
| 2025-07-15 | 12.98 | 12.97 | -0.13 | -0.99% | 12.75 | 13.20 | 127776 | 16550 | 3.27% |
| 2025-07-14 | 13.47 | 13.10 | -0.40 | -2.96% | 12.99 | 13.66 | 179706 | 23812 | 4.79% |
| 2025-07-11 | 13.33 | 13.50 | 0.00 | 0.00% | 13.18 | 13.63 | 221552 | 29676 | 5.90% |
| 2025-07-10 | 13.06 | 13.50 | 0.28 | 2.12% | 12.81 | 13.68 | 299788 | 39958 | 7.98% |
| 2025-07-09 | 13.06 | 13.22 | 0.16 | 1.23% | 13.02 | 13.55 | 176770 | 23548 | 4.71% |
| 2025-07-08 | 12.97 | 13.06 | 0.07 | 0.54% | 12.92 | 13.09 | 83456 | 10853 | 2.22% |
| 2025-07-07 | 13.01 | 12.99 | -0.16 | -1.22% | 12.90 | 13.18 | 103658 | 13463 | 2.76% |
| 2025-07-04 | 13.24 | 13.15 | -0.03 | -0.23% | 13.11 | 13.56 | 188898 | 25226 | 5.03% |
| 2025-07-03 | 12.78 | 13.18 | 0.39 | 3.05% | 12.73 | 13.25 | 160025 | 20742 | 4.26% |
| 2025-07-02 | 12.88 | 12.79 | -0.31 | -2.37% | 12.70 | 13.07 | 136355 | 17508 | 3.63% |
| 2025-07-01 | 12.57 | 13.10 | 0.50 | 3.97% | 11.98 | 13.10 | 263993 | 32866 | 7.03% |
| 2025-06-30 | 12.97 | 12.60 | -0.38 | -2.93% | 12.50 | 13.03 | 210425 | 26762 | 5.61% |
| 2025-06-27 | 13.11 | 12.98 | -0.15 | -1.14% | 12.98 | 13.48 | 120708 | 15861 | 3.22% |
| 2025-06-26 | 13.30 | 13.13 | -0.13 | -0.98% | 13.09 | 13.58 | 175206 | 23322 | 4.67% |
| 2025-06-25 | 13.09 | 13.26 | 0.18 | 1.38% | 12.95 | 13.50 | 175306 | 23098 | 4.67% |
| 2025-06-24 | 13.01 | 13.08 | 0.05 | 0.38% | 13.00 | 13.22 | 124366 | 16275 | 3.31% |
| 2025-06-23 | 12.96 | 13.03 | 0.05 | 0.39% | 12.70 | 13.30 | 156439 | 20359 | 4.17% |
| 2025-06-20 | 13.26 | 12.98 | -0.25 | -1.89% | 12.73 | 13.39 | 96560 | 12602 | 2.57% |
| 2025-06-19 | 13.51 | 13.23 | -0.29 | -2.14% | 13.15 | 13.78 | 110221 | 14780 | 2.94% |
| 2025-06-18 | 14.18 | 13.52 | -0.71 | -4.99% | 13.32 | 14.30 | 213788 | 29148 | 5.80% |
| 2025-06-17 | 15.35 | 14.23 | -1.16 | -7.54% | 14.11 | 15.50 | 304074 | 43994 | 8.25% |
| 2025-06-16 | 16.03 | 15.39 | -0.44 | -2.78% | 14.92 | 16.03 | 279733 | 43211 | 7.59% |
| 2025-06-13 | 15.98 | 15.83 | -0.02 | -0.13% | 15.44 | 16.35 | 225204 | 35508 | 6.11% |
| 2025-06-12 | 15.68 | 15.85 | 0.18 | 1.15% | 15.54 | 16.14 | 206689 | 32634 | 5.66% |
| 2025-06-11 | 15.45 | 15.67 | 0.49 | 3.23% | 15.28 | 15.80 | 194551 | 30244 | 5.33% |
| 2025-06-10 | 15.09 | 15.18 | 0.18 | 1.20% | 14.85 | 15.97 | 300291 | 46349 | 8.23% |
| 2025-06-09 | 14.65 | 15.00 | 0.88 | 6.23% | 14.41 | 15.13 | 258946 | 38451 | 7.10% |
| 2025-06-06 | 14.06 | 14.12 | 0.01 | 0.07% | 13.95 | 14.20 | 56833 | 7994 | 1.56% |
| 2025-06-05 | 13.95 | 14.11 | 0.08 | 0.57% | 13.91 | 14.23 | 113668 | 16005 | 3.11% |
| 2025-06-04 | 13.96 | 14.03 | 0.07 | 0.50% | 13.84 | 14.21 | 117059 | 16421 | 3.21% |
| 2025-06-03 | 13.01 | 13.96 | 0.82 | 6.24% | 12.99 | 14.10 | 198454 | 27238 | 5.44% |
| 2025-05-30 | 13.26 | 13.14 | 0.03 | 0.23% | 12.98 | 13.36 | 91763 | 12061 | 2.51% |
| 2025-05-29 | 12.77 | 13.11 | 0.38 | 2.99% | 12.43 | 13.31 | 175888 | 22816 | 4.82% |
| 2025-05-28 | 12.90 | 12.73 | -0.24 | -1.85% | 12.64 | 13.14 | 107371 | 13756 | 2.94% |
| 2025-05-27 | 13.00 | 12.97 | -0.07 | -0.54% | 12.64 | 13.24 | 164057 | 21193 | 4.50% |
| 2025-05-26 | 13.98 | 13.04 | -0.96 | -6.86% | 12.98 | 14.05 | 195158 | 26049 | 5.35% |
| 2025-05-23 | 14.23 | 14.00 | -0.06 | -0.43% | 13.53 | 14.38 | 130314 | 18322 | 3.57% |
| 2025-05-22 | 19.72 | 19.68 | -0.02 | -0.10% | 19.38 | 20.12 | 101005 | 20054 | 3.86% |
| 2025-05-21 | 19.60 | 19.70 | 0.07 | 0.36% | 19.15 | 20.07 | 70029 | 13777 | 2.67% |
| 2025-05-20 | 19.77 | 19.63 | -0.02 | -0.10% | 19.41 | 20.30 | 136846 | 27191 | 5.22% |
| 2025-05-19 | 19.66 | 19.65 | 0.11 | 0.56% | 18.73 | 20.63 | 142436 | 27853 | 5.44% |
| 2025-05-16 | 20.09 | 19.54 | -0.73 | -3.60% | 19.35 | 20.52 | 123711 | 24619 | 4.72% |
| 2025-05-15 | 20.14 | 20.27 | 0.01 | 0.05% | 19.87 | 20.57 | 93743 | 19012 | 3.58% |
| 2025-05-14 | 21.80 | 20.26 | -1.41 | -6.51% | 19.50 | 21.85 | 209777 | 42632 | 8.01% |
| 2025-05-13 | 21.84 | 21.67 | 0.09 | 0.42% | 21.32 | 22.18 | 116963 | 25354 | 4.47% |
| 2025-05-12 | 21.31 | 21.58 | 0.02 | 0.09% | 21.18 | 21.97 | 169772 | 36663 | 6.48% |
| 2025-05-09 | 20.30 | 21.56 | 0.90 | 4.36% | 20.30 | 21.88 | 211390 | 45323 | 8.07% |
| 2025-05-08 | 20.72 | 20.66 | -0.20 | -0.96% | 20.57 | 21.19 | 100719 | 20964 | 3.85% |
| 2025-05-07 | 20.80 | 20.86 | 0.38 | 1.86% | 20.58 | 21.20 | 136271 | 28473 | 5.20% |
| 2025-05-06 | 20.59 | 20.48 | 0.23 | 1.14% | 20.04 | 20.86 | 109509 | 22341 | 4.18% |
| 2025-04-30 | 20.00 | 20.25 | 0.06 | 0.30% | 19.89 | 20.68 | 107119 | 21721 | 4.09% |
| 2025-04-29 | 20.10 | 20.19 | 0.49 | 2.49% | 19.51 | 20.22 | 137039 | 27262 | 5.23% |
| 2025-04-28 | 19.60 | 19.70 | 0.11 | 0.56% | 19.30 | 19.80 | 103460 | 20222 | 3.95% |
| 2025-04-25 | 18.25 | 19.59 | 1.38 | 7.58% | 18.23 | 20.30 | 195024 | 38119 | 7.45% |
| 2025-04-24 | 18.50 | 18.21 | -0.04 | -0.22% | 17.90 | 18.53 | 63154 | 11498 | 2.41% |