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 | 14.75 | 14.81 | 0.08 | 0.54% | 14.66 | 14.95 | 23970 | 3550 | 1.02% |
| 2025-07-31 | 14.84 | 14.73 | -0.10 | -0.67% | 14.68 | 14.91 | 35914 | 5314 | 1.53% |
| 2025-07-30 | 14.99 | 14.83 | -0.21 | -1.40% | 14.72 | 15.03 | 42400 | 6298 | 1.81% |
| 2025-07-29 | 15.18 | 15.04 | -0.16 | -1.05% | 14.95 | 15.19 | 31362 | 4707 | 1.34% |
| 2025-07-28 | 15.04 | 15.20 | 0.21 | 1.40% | 14.94 | 15.35 | 48651 | 7359 | 2.07% |
| 2025-07-25 | 14.97 | 14.99 | 0.05 | 0.33% | 14.85 | 15.00 | 34885 | 5208 | 1.49% |
| 2025-07-24 | 14.90 | 14.94 | 0.02 | 0.13% | 14.86 | 15.00 | 40242 | 6008 | 1.71% |
| 2025-07-23 | 15.50 | 14.92 | -0.56 | -3.62% | 14.90 | 15.50 | 77520 | 11724 | 3.30% |
| 2025-07-22 | 15.70 | 15.48 | 0.01 | 0.06% | 15.19 | 15.74 | 70890 | 10903 | 3.02% |
| 2025-07-21 | 15.09 | 15.47 | 0.61 | 4.10% | 15.01 | 15.65 | 113428 | 17440 | 4.83% |
| 2025-07-18 | 15.05 | 14.86 | -0.21 | -1.39% | 14.80 | 15.15 | 39290 | 5867 | 1.67% |
| 2025-07-17 | 14.95 | 15.07 | 0.15 | 1.01% | 14.85 | 15.08 | 38925 | 5843 | 1.66% |
| 2025-07-16 | 14.93 | 14.92 | -0.02 | -0.13% | 14.84 | 14.99 | 25332 | 3778 | 1.08% |
| 2025-07-15 | 14.98 | 14.94 | -0.08 | -0.53% | 14.74 | 15.08 | 33552 | 4995 | 1.43% |
| 2025-07-14 | 14.97 | 15.02 | 0.02 | 0.13% | 14.92 | 15.19 | 35891 | 5393 | 1.53% |
| 2025-07-11 | 15.03 | 15.00 | -0.10 | -0.66% | 14.82 | 15.18 | 52133 | 7813 | 2.22% |
| 2025-07-10 | 15.17 | 15.10 | -0.05 | -0.33% | 15.00 | 15.30 | 37653 | 5692 | 1.60% |
| 2025-07-09 | 15.34 | 15.15 | -0.08 | -0.53% | 15.09 | 15.50 | 63764 | 9726 | 2.72% |
| 2025-07-08 | 15.12 | 15.23 | 0.11 | 0.73% | 14.86 | 15.33 | 86194 | 13068 | 3.67% |
| 2025-07-07 | 14.60 | 15.12 | 0.54 | 3.70% | 14.60 | 15.17 | 78264 | 11709 | 3.33% |
| 2025-07-04 | 14.80 | 14.58 | -0.24 | -1.62% | 14.52 | 14.83 | 37578 | 5503 | 1.60% |
| 2025-07-03 | 14.77 | 14.82 | 0.04 | 0.27% | 14.64 | 14.86 | 36176 | 5332 | 1.54% |
| 2025-07-02 | 14.94 | 14.78 | -0.16 | -1.07% | 14.72 | 15.13 | 44146 | 6561 | 1.88% |
| 2025-07-01 | 15.26 | 14.94 | -0.32 | -2.10% | 14.81 | 15.26 | 65356 | 9780 | 2.78% |
| 2025-06-30 | 14.61 | 15.26 | 0.69 | 4.74% | 14.52 | 15.40 | 111450 | 16804 | 4.75% |
| 2025-06-27 | 14.51 | 14.57 | 0.07 | 0.48% | 14.48 | 14.64 | 37659 | 5481 | 1.60% |
| 2025-06-26 | 14.72 | 14.50 | -0.36 | -2.42% | 14.48 | 14.85 | 72651 | 10642 | 3.09% |
| 2025-06-25 | 14.91 | 14.86 | -0.11 | -0.73% | 14.61 | 14.95 | 76279 | 11263 | 3.25% |
| 2025-06-24 | 14.63 | 14.97 | 0.29 | 1.98% | 14.57 | 15.44 | 104582 | 15637 | 4.45% |
| 2025-06-23 | 14.48 | 14.68 | 0.01 | 0.07% | 14.24 | 14.78 | 78919 | 11465 | 3.36% |
| 2025-06-20 | 14.16 | 14.67 | 0.34 | 2.37% | 14.16 | 14.68 | 110729 | 15998 | 4.72% |
| 2025-06-19 | 13.93 | 14.33 | 0.31 | 2.21% | 13.77 | 14.35 | 94991 | 13460 | 4.05% |
| 2025-06-18 | 13.80 | 14.02 | 0.17 | 1.23% | 13.68 | 14.08 | 40810 | 5657 | 1.74% |
| 2025-06-17 | 13.95 | 13.85 | -0.10 | -0.72% | 13.80 | 14.16 | 38552 | 5375 | 1.64% |
| 2025-06-16 | 13.75 | 13.95 | 0.08 | 0.58% | 13.75 | 13.97 | 31657 | 4402 | 1.35% |
| 2025-06-13 | 13.78 | 13.87 | 0.01 | 0.07% | 13.71 | 14.08 | 44397 | 6147 | 1.89% |
| 2025-06-12 | 13.89 | 13.86 | -0.13 | -0.93% | 13.75 | 13.99 | 40551 | 5616 | 1.73% |
| 2025-06-11 | 14.00 | 13.99 | -0.12 | -0.85% | 13.84 | 14.14 | 66141 | 9250 | 2.82% |
| 2025-06-10 | 13.88 | 14.11 | 0.32 | 2.32% | 13.61 | 14.15 | 111974 | 15607 | 4.77% |
| 2025-06-09 | 13.76 | 13.79 | 0.03 | 0.22% | 13.57 | 13.85 | 66840 | 9186 | 2.85% |
| 2025-06-06 | 14.01 | 13.76 | -0.49 | -3.44% | 13.66 | 14.10 | 104576 | 14409 | 10.22% |
| 2025-06-05 | 13.65 | 14.25 | 1.06 | 8.04% | 13.47 | 14.58 | 172928 | 24438 | 16.90% |
| 2025-06-04 | 13.04 | 13.19 | 0.12 | 0.92% | 13.04 | 13.29 | 21715 | 2867 | 2.12% |
| 2025-06-03 | 13.16 | 13.07 | -0.13 | -0.98% | 13.04 | 13.26 | 27419 | 3600 | 2.68% |
| 2025-05-30 | 13.50 | 13.20 | -0.35 | -2.58% | 13.16 | 13.51 | 30978 | 4110 | 3.03% |
| 2025-05-29 | 13.40 | 13.55 | 0.16 | 1.19% | 13.34 | 13.59 | 33389 | 4512 | 3.26% |
| 2025-05-28 | 13.75 | 13.39 | -0.28 | -2.05% | 13.34 | 13.83 | 34449 | 4665 | 3.37% |
| 2025-05-27 | 13.48 | 13.67 | 0.24 | 1.79% | 13.30 | 13.80 | 50864 | 6902 | 4.97% |
| 2025-05-26 | 13.10 | 13.43 | 0.32 | 2.44% | 13.10 | 13.53 | 31831 | 4245 | 3.11% |
| 2025-05-23 | 13.26 | 13.11 | -0.14 | -1.06% | 13.09 | 13.46 | 30673 | 4064 | 3.00% |
| 2025-05-22 | 13.48 | 13.25 | -0.27 | -2.00% | 13.24 | 13.63 | 41538 | 5575 | 4.06% |
| 2025-05-21 | 13.53 | 13.52 | -0.06 | -0.44% | 13.36 | 13.78 | 44394 | 6008 | 4.34% |
| 2025-05-20 | 16.43 | 16.59 | 0.20 | 1.22% | 16.25 | 16.60 | 23708 | 3905 | 2.76% |
| 2025-05-19 | 16.41 | 16.39 | 0.04 | 0.24% | 16.15 | 16.42 | 20334 | 3315 | 2.36% |
| 2025-05-16 | 16.35 | 16.35 | 0.04 | 0.25% | 16.31 | 16.56 | 21130 | 3473 | 2.46% |
| 2025-05-15 | 16.61 | 16.31 | -0.21 | -1.27% | 16.30 | 16.66 | 18816 | 3084 | 2.19% |
| 2025-05-14 | 16.59 | 16.52 | -0.08 | -0.48% | 16.35 | 16.69 | 27931 | 4612 | 3.25% |
| 2025-05-13 | 16.73 | 16.60 | -0.02 | -0.12% | 16.51 | 16.79 | 25380 | 4225 | 2.95% |
| 2025-05-12 | 16.46 | 16.62 | 0.21 | 1.28% | 16.42 | 16.65 | 25418 | 4207 | 2.96% |
| 2025-05-09 | 16.69 | 16.41 | -0.33 | -1.97% | 16.19 | 16.70 | 32576 | 5346 | 3.79% |
| 2025-05-08 | 16.31 | 16.74 | 0.38 | 2.32% | 16.25 | 16.75 | 32927 | 5459 | 3.83% |
| 2025-05-07 | 16.46 | 16.36 | 0.01 | 0.06% | 16.14 | 16.68 | 32785 | 5372 | 3.81% |
| 2025-05-06 | 16.40 | 16.35 | 0.40 | 2.51% | 15.99 | 16.40 | 24416 | 3976 | 2.84% |
| 2025-04-30 | 15.95 | 15.95 | 0.15 | 0.95% | 15.82 | 16.05 | 15739 | 2511 | 1.83% |
| 2025-04-29 | 15.67 | 15.80 | 0.13 | 0.83% | 15.56 | 15.95 | 17912 | 2835 | 2.08% |
| 2025-04-28 | 15.96 | 15.67 | -0.29 | -1.82% | 15.60 | 16.09 | 22672 | 3564 | 2.64% |
| 2025-04-25 | 15.88 | 15.96 | 0.12 | 0.76% | 15.75 | 16.00 | 26852 | 4265 | 3.12% |
| 2025-04-24 | 16.17 | 15.84 | -0.66 | -4.00% | 15.77 | 16.18 | 51577 | 8214 | 6.00% |