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 | 13.89 | 14.57 | 0.67 | 4.82% | 13.76 | 15.28 | 220820 | 32056 | 9.15% |
| 2025-07-31 | 13.97 | 13.90 | -0.19 | -1.35% | 13.80 | 14.14 | 64577 | 9016 | 2.68% |
| 2025-07-30 | 13.94 | 14.09 | 0.14 | 1.00% | 13.80 | 14.30 | 113085 | 15867 | 4.69% |
| 2025-07-29 | 14.34 | 13.95 | -0.37 | -2.58% | 13.85 | 14.40 | 104111 | 14570 | 4.32% |
| 2025-07-28 | 14.27 | 14.32 | 0.08 | 0.56% | 14.25 | 14.60 | 102796 | 14808 | 4.26% |
| 2025-07-25 | 14.16 | 14.24 | 0.06 | 0.42% | 14.00 | 14.31 | 73594 | 10437 | 3.05% |
| 2025-07-24 | 14.08 | 14.18 | 0.10 | 0.71% | 14.07 | 14.34 | 60767 | 8624 | 2.52% |
| 2025-07-23 | 14.15 | 14.08 | -0.16 | -1.12% | 14.07 | 14.33 | 75669 | 10722 | 3.14% |
| 2025-07-22 | 14.39 | 14.24 | -0.16 | -1.11% | 14.13 | 14.51 | 107259 | 15329 | 4.45% |
| 2025-07-21 | 14.37 | 14.40 | -0.10 | -0.69% | 14.32 | 14.55 | 80218 | 11551 | 3.32% |
| 2025-07-18 | 14.70 | 14.50 | -0.18 | -1.23% | 14.38 | 14.77 | 102762 | 14921 | 4.26% |
| 2025-07-17 | 14.50 | 14.68 | 0.06 | 0.41% | 14.47 | 14.76 | 96730 | 14169 | 4.01% |
| 2025-07-16 | 14.73 | 14.62 | -0.11 | -0.75% | 14.55 | 15.05 | 132116 | 19465 | 5.48% |
| 2025-07-15 | 14.81 | 14.73 | -0.15 | -1.01% | 14.53 | 14.94 | 96513 | 14168 | 4.00% |
| 2025-07-14 | 15.04 | 14.88 | 0.06 | 0.40% | 14.79 | 15.14 | 118707 | 17728 | 4.92% |
| 2025-07-11 | 14.97 | 14.82 | -0.19 | -1.27% | 14.61 | 14.98 | 130217 | 19294 | 5.40% |
| 2025-07-10 | 15.06 | 15.01 | -0.16 | -1.05% | 14.72 | 15.25 | 190376 | 28452 | 7.89% |
| 2025-07-09 | 15.73 | 15.17 | -0.49 | -3.13% | 15.10 | 16.19 | 270844 | 42107 | 11.23% |
| 2025-07-08 | 16.22 | 15.66 | -0.69 | -4.22% | 15.55 | 16.59 | 296180 | 47050 | 12.28% |
| 2025-07-07 | 15.82 | 16.35 | 0.70 | 4.47% | 15.52 | 17.20 | 332294 | 54831 | 13.77% |
| 2025-07-04 | 16.81 | 15.65 | -1.56 | -9.06% | 15.51 | 17.82 | 406221 | 67054 | 16.84% |
| 2025-07-03 | 16.06 | 17.21 | 0.97 | 5.97% | 15.91 | 17.86 | 410282 | 69307 | 17.01% |
| 2025-07-02 | 14.89 | 16.24 | 1.33 | 8.92% | 14.73 | 17.29 | 451710 | 71145 | 18.72% |
| 2025-07-01 | 14.68 | 14.91 | -0.25 | -1.65% | 14.20 | 15.16 | 324706 | 47684 | 13.46% |
| 2025-06-30 | 14.39 | 15.16 | 0.48 | 3.27% | 13.76 | 15.76 | 487245 | 71828 | 20.20% |
| 2025-06-27 | 12.20 | 14.68 | 2.45 | 20.03% | 12.10 | 14.68 | 327918 | 43363 | 13.59% |
| 2025-06-26 | 11.70 | 12.23 | 0.45 | 3.82% | 11.68 | 12.96 | 227593 | 28070 | 9.43% |
| 2025-06-25 | 11.22 | 11.78 | 0.68 | 6.13% | 11.14 | 12.20 | 175653 | 20552 | 7.28% |
| 2025-06-24 | 10.99 | 11.10 | 0.20 | 1.83% | 10.99 | 11.38 | 64834 | 7253 | 2.69% |
| 2025-06-23 | 10.53 | 10.90 | 0.27 | 2.54% | 10.53 | 11.09 | 67924 | 7372 | 2.82% |
| 2025-06-20 | 10.67 | 10.63 | -0.06 | -0.56% | 10.52 | 10.83 | 36155 | 3854 | 1.50% |
| 2025-06-19 | 10.95 | 10.69 | -0.22 | -2.02% | 10.64 | 11.05 | 41387 | 4469 | 1.72% |
| 2025-06-18 | 11.04 | 10.91 | -0.13 | -1.18% | 10.83 | 11.06 | 42478 | 4639 | 1.76% |
| 2025-06-17 | 11.30 | 11.04 | -0.22 | -1.95% | 10.92 | 11.34 | 58101 | 6417 | 2.41% |
| 2025-06-16 | 11.20 | 11.26 | 0.02 | 0.18% | 11.20 | 11.37 | 31931 | 3603 | 1.32% |
| 2025-06-13 | 11.43 | 11.24 | -0.25 | -2.18% | 11.17 | 11.43 | 53952 | 6096 | 2.24% |
| 2025-06-12 | 11.50 | 11.49 | 0.00 | 0.00% | 11.33 | 11.65 | 44919 | 5155 | 1.86% |
| 2025-06-11 | 11.60 | 11.49 | -0.11 | -0.95% | 11.43 | 11.66 | 57673 | 6647 | 2.39% |
| 2025-06-10 | 11.72 | 11.60 | -0.16 | -1.36% | 11.45 | 11.87 | 68110 | 7950 | 2.82% |
| 2025-06-09 | 11.68 | 11.76 | 0.09 | 0.77% | 11.61 | 11.80 | 53877 | 6309 | 2.23% |
| 2025-06-06 | 11.85 | 11.67 | -0.09 | -0.77% | 11.57 | 11.85 | 51783 | 6027 | 2.15% |
| 2025-06-05 | 12.00 | 11.86 | -0.20 | -1.66% | 11.85 | 12.15 | 78845 | 9428 | 3.27% |
| 2025-06-04 | 11.90 | 12.06 | 0.09 | 0.75% | 11.90 | 12.38 | 101049 | 12228 | 4.19% |
| 2025-06-03 | 11.39 | 11.97 | 0.48 | 4.18% | 11.39 | 12.24 | 143164 | 17065 | 5.93% |
| 2025-05-30 | 11.50 | 11.49 | -0.11 | -0.95% | 11.38 | 11.90 | 92954 | 10749 | 3.85% |
| 2025-05-29 | 11.21 | 11.60 | 0.39 | 3.48% | 11.19 | 11.90 | 127323 | 14765 | 5.28% |
| 2025-05-28 | 11.18 | 11.21 | 0.04 | 0.36% | 11.16 | 11.55 | 67219 | 7607 | 2.79% |
| 2025-05-27 | 10.93 | 11.17 | 0.28 | 2.57% | 10.86 | 11.35 | 87494 | 9757 | 3.63% |
| 2025-05-26 | 10.99 | 10.89 | -0.04 | -0.37% | 10.75 | 11.04 | 58212 | 6339 | 2.41% |
| 2025-05-23 | 11.15 | 10.93 | -0.30 | -2.67% | 10.89 | 11.26 | 71543 | 7918 | 2.97% |
| 2025-05-22 | 11.22 | 11.23 | -0.07 | -0.62% | 11.12 | 11.48 | 71607 | 8065 | 2.97% |
| 2025-05-21 | 11.55 | 11.30 | -0.20 | -1.74% | 11.24 | 11.57 | 88315 | 10047 | 3.66% |
| 2025-05-20 | 11.16 | 11.50 | 0.25 | 2.22% | 11.12 | 11.78 | 171117 | 19592 | 7.09% |
| 2025-05-19 | 10.66 | 11.25 | 0.54 | 5.04% | 10.58 | 11.45 | 189350 | 21103 | 7.85% |
| 2025-05-16 | 10.50 | 10.71 | 0.20 | 1.90% | 10.45 | 10.71 | 42063 | 4463 | 1.74% |
| 2025-05-15 | 10.57 | 10.51 | -0.06 | -0.57% | 10.45 | 10.68 | 44994 | 4739 | 1.86% |
| 2025-05-14 | 10.51 | 10.57 | 0.03 | 0.28% | 10.38 | 10.60 | 50716 | 5327 | 2.10% |
| 2025-05-13 | 10.66 | 10.54 | -0.03 | -0.28% | 10.47 | 10.69 | 38145 | 4029 | 1.58% |
| 2025-05-12 | 10.57 | 10.57 | 0.07 | 0.67% | 10.53 | 10.70 | 55477 | 5890 | 2.30% |
| 2025-05-09 | 10.46 | 10.50 | -0.02 | -0.19% | 10.39 | 10.59 | 41888 | 4398 | 1.74% |
| 2025-05-08 | 10.25 | 10.52 | 0.22 | 2.14% | 10.24 | 10.60 | 55374 | 5805 | 2.30% |
| 2025-05-07 | 10.30 | 10.30 | 0.05 | 0.49% | 10.19 | 10.44 | 69459 | 7170 | 2.88% |
| 2025-05-06 | 10.06 | 10.25 | 0.22 | 2.19% | 9.97 | 10.32 | 72837 | 7378 | 3.02% |
| 2025-04-30 | 10.02 | 10.03 | -0.03 | -0.30% | 9.99 | 10.15 | 38174 | 3850 | 1.58% |
| 2025-04-29 | 9.91 | 10.06 | 0.21 | 2.13% | 9.80 | 10.10 | 42577 | 4264 | 1.76% |
| 2025-04-28 | 10.10 | 9.85 | -0.36 | -3.53% | 9.75 | 10.14 | 60940 | 6027 | 2.53% |
| 2025-04-25 | 10.16 | 10.21 | 0.05 | 0.49% | 10.01 | 10.31 | 45873 | 4676 | 1.90% |
| 2025-04-24 | 10.20 | 10.16 | -0.01 | -0.10% | 10.02 | 10.24 | 42272 | 4286 | 1.75% |