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 | 13.82 | 13.82 | -0.02 | -0.14% | 13.67 | 13.87 | 56188 | 7736 | 2.74% |
| 2025-07-31 | 13.98 | 13.84 | -0.16 | -1.14% | 13.76 | 14.02 | 75204 | 10421 | 3.66% |
| 2025-07-30 | 13.96 | 14.00 | -0.04 | -0.28% | 13.92 | 14.12 | 59985 | 8418 | 2.92% |
| 2025-07-29 | 14.20 | 14.04 | -0.17 | -1.20% | 13.91 | 14.21 | 90949 | 12739 | 4.43% |
| 2025-07-28 | 14.15 | 14.21 | 0.07 | 0.50% | 14.15 | 14.26 | 69486 | 9867 | 3.38% |
| 2025-07-25 | 14.20 | 14.14 | -0.15 | -1.05% | 14.08 | 14.33 | 117100 | 16622 | 5.70% |
| 2025-07-24 | 14.86 | 14.29 | -0.78 | -5.18% | 14.05 | 15.00 | 279995 | 40031 | 13.64% |
| 2025-07-23 | 15.15 | 15.07 | -0.13 | -0.86% | 15.00 | 15.32 | 67267 | 10188 | 4.87% |
| 2025-07-22 | 15.17 | 15.20 | 0.04 | 0.26% | 15.05 | 15.21 | 50628 | 7658 | 3.67% |
| 2025-07-21 | 15.18 | 15.16 | -0.01 | -0.07% | 15.09 | 15.27 | 48010 | 7284 | 3.48% |
| 2025-07-18 | 15.18 | 15.17 | 0.05 | 0.33% | 15.09 | 15.22 | 38805 | 5873 | 2.81% |
| 2025-07-17 | 15.25 | 15.12 | -0.11 | -0.72% | 15.10 | 15.25 | 35446 | 5365 | 2.57% |
| 2025-07-16 | 15.17 | 15.23 | 0.08 | 0.53% | 15.03 | 15.26 | 32348 | 4901 | 2.34% |
| 2025-07-15 | 15.31 | 15.15 | -0.25 | -1.62% | 15.00 | 15.42 | 60126 | 9103 | 4.35% |
| 2025-07-14 | 15.21 | 15.40 | 0.15 | 0.98% | 15.15 | 15.43 | 54984 | 8441 | 3.98% |
| 2025-07-11 | 15.33 | 15.25 | -0.01 | -0.07% | 15.14 | 15.33 | 37017 | 5639 | 2.68% |
| 2025-07-10 | 15.25 | 15.26 | 0.01 | 0.07% | 15.05 | 15.26 | 37828 | 5736 | 2.74% |
| 2025-07-09 | 15.38 | 15.25 | -0.09 | -0.59% | 15.21 | 15.50 | 56769 | 8702 | 4.11% |
| 2025-07-08 | 15.60 | 15.34 | -0.26 | -1.67% | 15.28 | 15.60 | 87095 | 13359 | 6.31% |
| 2025-07-07 | 15.01 | 15.60 | 0.63 | 4.21% | 14.92 | 15.73 | 118302 | 18347 | 8.57% |
| 2025-07-04 | 14.95 | 14.97 | -0.01 | -0.07% | 14.90 | 15.14 | 44012 | 6598 | 3.19% |
| 2025-07-03 | 14.93 | 14.98 | 0.14 | 0.94% | 14.85 | 15.21 | 47836 | 7180 | 3.46% |
| 2025-07-02 | 15.00 | 14.84 | -0.15 | -1.00% | 14.76 | 15.04 | 42263 | 6280 | 3.06% |
| 2025-07-01 | 14.89 | 14.99 | 0.11 | 0.74% | 14.86 | 15.12 | 50719 | 7600 | 3.67% |
| 2025-06-30 | 14.89 | 14.88 | 0.00 | 0.00% | 14.77 | 15.02 | 48515 | 7213 | 3.51% |
| 2025-06-27 | 14.63 | 14.88 | 0.32 | 2.20% | 14.55 | 15.08 | 64261 | 9555 | 4.65% |
| 2025-06-26 | 14.71 | 14.56 | -0.12 | -0.82% | 14.50 | 14.74 | 51394 | 7499 | 3.72% |
| 2025-06-25 | 14.85 | 14.68 | -0.16 | -1.08% | 14.60 | 14.91 | 67357 | 9893 | 4.88% |
| 2025-06-24 | 14.82 | 14.84 | 0.01 | 0.07% | 14.80 | 14.98 | 54098 | 8055 | 3.92% |
| 2025-06-23 | 14.69 | 14.83 | 0.08 | 0.54% | 14.63 | 14.87 | 36901 | 5446 | 2.67% |
| 2025-06-20 | 14.78 | 14.75 | -0.01 | -0.07% | 14.50 | 14.93 | 52340 | 7718 | 3.79% |
| 2025-06-19 | 15.00 | 14.76 | -0.26 | -1.73% | 14.73 | 15.20 | 61865 | 9244 | 4.48% |
| 2025-06-18 | 15.05 | 15.02 | -0.22 | -1.44% | 14.80 | 15.19 | 60933 | 9106 | 4.41% |
| 2025-06-17 | 15.73 | 15.24 | -0.48 | -3.05% | 15.02 | 15.77 | 103626 | 15799 | 7.50% |
| 2025-06-16 | 23.15 | 22.91 | -0.34 | -1.46% | 22.68 | 23.23 | 78672 | 18022 | 7.97% |
| 2025-06-13 | 23.50 | 23.25 | -0.55 | -2.31% | 23.15 | 23.95 | 114595 | 26911 | 11.62% |
| 2025-06-12 | 21.63 | 23.80 | 2.17 | 10.03% | 21.51 | 24.22 | 143327 | 33244 | 14.53% |
| 2025-06-11 | 21.51 | 21.63 | 0.04 | 0.19% | 21.45 | 21.73 | 31682 | 6852 | 3.21% |
| 2025-06-10 | 21.70 | 21.59 | 0.14 | 0.65% | 21.34 | 21.85 | 47799 | 10336 | 4.85% |
| 2025-06-09 | 21.45 | 21.45 | 0.00 | 0.00% | 21.25 | 21.53 | 28249 | 6040 | 2.86% |
| 2025-06-06 | 21.58 | 21.45 | -0.13 | -0.60% | 21.38 | 21.70 | 27853 | 5984 | 2.82% |
| 2025-06-05 | 21.92 | 21.58 | -0.21 | -0.96% | 21.46 | 21.95 | 47603 | 10301 | 4.83% |
| 2025-06-04 | 21.51 | 21.79 | 0.30 | 1.40% | 21.36 | 22.00 | 67578 | 14723 | 6.85% |
| 2025-06-03 | 20.86 | 21.49 | 0.71 | 3.42% | 20.70 | 21.76 | 82637 | 17602 | 8.38% |
| 2025-05-30 | 20.77 | 20.78 | 0.03 | 0.14% | 20.65 | 21.03 | 34911 | 7263 | 3.54% |
| 2025-05-29 | 20.75 | 20.75 | -0.07 | -0.34% | 20.70 | 20.95 | 34489 | 7174 | 3.50% |
| 2025-05-28 | 20.87 | 20.82 | 0.11 | 0.53% | 20.74 | 21.22 | 32314 | 6771 | 3.28% |
| 2025-05-27 | 20.87 | 20.71 | -0.18 | -0.86% | 20.58 | 21.05 | 26028 | 5405 | 2.64% |
| 2025-05-26 | 20.68 | 20.89 | 0.18 | 0.87% | 20.57 | 20.94 | 16482 | 3431 | 1.67% |
| 2025-05-23 | 20.70 | 20.71 | 0.00 | 0.00% | 20.64 | 21.03 | 24907 | 5194 | 2.52% |
| 2025-05-22 | 20.83 | 20.71 | -0.27 | -1.29% | 20.71 | 21.07 | 21034 | 4387 | 2.13% |
| 2025-05-21 | 21.13 | 20.98 | -0.16 | -0.76% | 20.93 | 21.21 | 22430 | 4719 | 2.27% |
| 2025-05-20 | 20.53 | 21.14 | 0.56 | 2.72% | 20.46 | 21.26 | 43307 | 9071 | 4.39% |
| 2025-05-19 | 20.53 | 20.58 | 0.04 | 0.19% | 20.46 | 20.70 | 23192 | 4769 | 2.35% |
| 2025-05-16 | 20.41 | 20.54 | 0.10 | 0.49% | 20.41 | 20.72 | 23567 | 4854 | 2.39% |
| 2025-05-15 | 20.80 | 20.44 | -0.57 | -2.71% | 20.40 | 20.82 | 43316 | 8902 | 4.39% |
| 2025-05-14 | 21.26 | 21.01 | -0.29 | -1.36% | 20.90 | 21.36 | 45473 | 9583 | 4.61% |
| 2025-05-13 | 21.55 | 21.30 | -0.11 | -0.51% | 21.21 | 21.58 | 24452 | 5215 | 2.48% |
| 2025-05-12 | 21.31 | 21.41 | 0.11 | 0.52% | 21.20 | 21.48 | 34730 | 7407 | 3.52% |
| 2025-05-09 | 21.35 | 21.30 | -0.07 | -0.33% | 21.15 | 21.56 | 35323 | 7531 | 3.58% |
| 2025-05-08 | 21.40 | 21.37 | -0.09 | -0.42% | 21.23 | 21.48 | 33026 | 7057 | 3.35% |
| 2025-05-07 | 21.49 | 21.46 | 0.08 | 0.37% | 21.11 | 21.58 | 54829 | 11718 | 5.56% |
| 2025-05-06 | 21.12 | 21.38 | 0.59 | 2.84% | 21.00 | 21.41 | 64099 | 13607 | 6.50% |
| 2025-04-30 | 20.78 | 20.79 | 0.01 | 0.05% | 20.68 | 21.32 | 58813 | 12338 | 5.96% |
| 2025-04-29 | 20.18 | 20.78 | 0.57 | 2.82% | 20.07 | 20.97 | 58947 | 12211 | 5.98% |
| 2025-04-28 | 20.48 | 20.21 | -0.38 | -1.85% | 20.17 | 20.68 | 52057 | 10612 | 5.28% |
| 2025-04-25 | 20.20 | 20.59 | 0.30 | 1.48% | 20.16 | 20.85 | 60388 | 12418 | 6.12% |
| 2025-04-24 | 20.07 | 20.29 | 0.19 | 0.95% | 20.05 | 20.44 | 63040 | 12767 | 6.39% |