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 | 15.10 | 15.07 | -0.02 | -0.13% | 15.05 | 15.19 | 68329 | 10323 | 2.12% |
| 2025-07-31 | 15.25 | 15.09 | -0.31 | -2.01% | 15.04 | 15.41 | 132902 | 20201 | 4.13% |
| 2025-07-30 | 15.70 | 15.40 | -0.28 | -1.79% | 15.24 | 15.82 | 174779 | 27148 | 5.43% |
| 2025-07-29 | 15.70 | 15.68 | -0.04 | -0.25% | 15.54 | 15.88 | 139762 | 21893 | 4.34% |
| 2025-07-28 | 15.80 | 15.72 | -0.17 | -1.07% | 15.51 | 15.85 | 158992 | 24949 | 4.94% |
| 2025-07-25 | 15.95 | 15.89 | -0.06 | -0.38% | 15.64 | 16.17 | 273368 | 43366 | 8.49% |
| 2025-07-24 | 15.50 | 15.95 | 0.37 | 2.37% | 15.46 | 15.99 | 242680 | 38379 | 7.54% |
| 2025-07-23 | 16.07 | 15.58 | -0.47 | -2.93% | 15.52 | 16.07 | 260779 | 41070 | 8.10% |
| 2025-07-22 | 15.60 | 16.05 | 0.57 | 3.68% | 15.50 | 16.06 | 364024 | 57556 | 11.31% |
| 2025-07-21 | 15.25 | 15.48 | 0.27 | 1.78% | 15.18 | 15.58 | 183311 | 28279 | 5.69% |
| 2025-07-18 | 15.07 | 15.21 | 0.14 | 0.93% | 15.05 | 15.42 | 183784 | 28035 | 5.71% |
| 2025-07-17 | 15.00 | 15.07 | 0.00 | 0.00% | 14.95 | 15.11 | 113329 | 17032 | 3.52% |
| 2025-07-16 | 15.17 | 15.07 | -0.14 | -0.92% | 14.96 | 15.25 | 122949 | 18544 | 3.82% |
| 2025-07-15 | 15.35 | 15.21 | -0.26 | -1.68% | 15.05 | 15.55 | 180086 | 27471 | 5.59% |
| 2025-07-14 | 15.65 | 15.47 | 0.09 | 0.59% | 15.41 | 15.80 | 231711 | 36024 | 7.20% |
| 2025-07-11 | 15.05 | 15.38 | 0.36 | 2.40% | 15.05 | 15.56 | 330247 | 50850 | 10.26% |
| 2025-07-10 | 14.85 | 15.02 | 0.09 | 0.60% | 14.84 | 15.09 | 124446 | 18637 | 3.87% |
| 2025-07-09 | 15.25 | 14.93 | -0.27 | -1.78% | 14.88 | 15.27 | 181282 | 27324 | 5.63% |
| 2025-07-08 | 15.15 | 15.20 | 0.11 | 0.73% | 15.06 | 15.23 | 142837 | 21674 | 4.44% |
| 2025-07-07 | 15.09 | 15.09 | -0.06 | -0.40% | 14.99 | 15.19 | 129481 | 19541 | 4.02% |
| 2025-07-04 | 15.40 | 15.15 | -0.33 | -2.13% | 15.10 | 15.40 | 192542 | 29288 | 5.98% |
| 2025-07-03 | 15.42 | 15.48 | 0.16 | 1.04% | 15.20 | 15.57 | 232642 | 35859 | 7.23% |
| 2025-07-02 | 15.25 | 15.32 | -0.23 | -1.48% | 15.25 | 15.49 | 177659 | 27228 | 5.52% |
| 2025-07-01 | 15.68 | 15.55 | -0.14 | -0.89% | 15.00 | 15.69 | 339723 | 52056 | 10.55% |
| 2025-06-30 | 15.39 | 15.69 | 0.40 | 2.62% | 15.28 | 15.75 | 341642 | 53143 | 10.61% |
| 2025-06-27 | 15.66 | 15.29 | -0.58 | -3.65% | 15.17 | 15.80 | 454515 | 69988 | 14.12% |
| 2025-06-26 | 16.15 | 15.87 | -1.11 | -6.54% | 15.82 | 16.33 | 765760 | 122944 | 23.78% |
| 2025-06-25 | 15.60 | 16.98 | 1.54 | 9.97% | 15.60 | 16.98 | 788408 | 131881 | 24.49% |
| 2025-06-24 | 15.88 | 15.44 | -1.72 | -10.02% | 15.44 | 16.00 | 652833 | 101308 | 20.28% |
| 2025-06-23 | 16.28 | 17.16 | 1.12 | 6.98% | 15.88 | 17.46 | 655431 | 109402 | 20.36% |
| 2025-06-20 | 15.69 | 16.04 | -0.04 | -0.25% | 15.58 | 17.17 | 722513 | 117852 | 22.44% |
| 2025-06-19 | 15.00 | 16.08 | 0.89 | 5.86% | 15.00 | 16.67 | 719249 | 114868 | 22.34% |
| 2025-06-18 | 15.38 | 15.19 | 0.56 | 3.83% | 14.90 | 15.94 | 593887 | 91156 | 18.45% |
| 2025-06-17 | 14.89 | 14.63 | -0.47 | -3.11% | 14.58 | 15.01 | 452369 | 66688 | 14.05% |
| 2025-06-16 | 15.25 | 15.10 | 0.51 | 3.50% | 14.88 | 15.75 | 797116 | 122002 | 24.76% |
| 2025-06-13 | 13.24 | 14.59 | 1.33 | 10.03% | 13.20 | 14.59 | 496757 | 70724 | 15.43% |
| 2025-06-12 | 13.40 | 13.28 | -0.12 | -0.90% | 13.23 | 13.46 | 63731 | 8466 | 1.98% |
| 2025-06-11 | 13.23 | 13.40 | 0.14 | 1.06% | 13.18 | 13.65 | 100629 | 13544 | 3.13% |
| 2025-06-10 | 13.34 | 13.26 | -0.09 | -0.67% | 13.10 | 13.42 | 67675 | 8982 | 2.10% |
| 2025-06-09 | 13.18 | 13.35 | 0.16 | 1.21% | 13.16 | 13.39 | 57920 | 7712 | 1.80% |
| 2025-06-06 | 13.14 | 13.19 | 0.05 | 0.38% | 13.08 | 13.43 | 66921 | 8867 | 2.08% |
| 2025-06-05 | 13.14 | 13.14 | 0.00 | 0.00% | 13.06 | 13.22 | 43742 | 5747 | 1.36% |
| 2025-06-04 | 12.95 | 13.14 | 0.20 | 1.55% | 12.92 | 13.23 | 64846 | 8516 | 2.01% |
| 2025-06-03 | 12.68 | 12.94 | 0.19 | 1.49% | 12.65 | 13.02 | 53621 | 6913 | 1.67% |
| 2025-05-30 | 13.07 | 12.75 | -0.33 | -2.52% | 12.69 | 13.07 | 71882 | 9199 | 2.23% |
| 2025-05-29 | 13.01 | 13.08 | 0.09 | 0.69% | 12.82 | 13.11 | 71672 | 9317 | 2.23% |
| 2025-05-28 | 13.25 | 12.99 | -0.29 | -2.18% | 12.95 | 13.33 | 61072 | 7991 | 1.90% |
| 2025-05-27 | 13.37 | 13.28 | -0.10 | -0.75% | 13.00 | 13.37 | 63189 | 8321 | 1.96% |
| 2025-05-26 | 13.31 | 13.38 | 0.03 | 0.22% | 13.20 | 13.42 | 57389 | 7652 | 1.78% |
| 2025-05-23 | 13.36 | 13.35 | 0.00 | 0.00% | 13.29 | 13.68 | 85622 | 11548 | 2.66% |
| 2025-05-22 | 13.74 | 13.35 | -0.44 | -3.19% | 13.35 | 13.79 | 90292 | 12196 | 2.80% |
| 2025-05-21 | 13.97 | 13.79 | -0.19 | -1.36% | 13.74 | 13.98 | 81373 | 11250 | 2.53% |
| 2025-05-20 | 14.00 | 13.98 | -0.09 | -0.64% | 13.78 | 14.15 | 103486 | 14356 | 3.21% |
| 2025-05-19 | 13.75 | 14.07 | 0.31 | 2.25% | 13.75 | 14.30 | 146877 | 20605 | 4.56% |
| 2025-05-16 | 13.52 | 13.76 | 0.18 | 1.33% | 13.52 | 13.88 | 74497 | 10242 | 2.31% |
| 2025-05-15 | 13.97 | 13.58 | -0.31 | -2.23% | 13.58 | 14.00 | 79800 | 10950 | 2.48% |
| 2025-05-14 | 13.88 | 13.89 | 0.09 | 0.65% | 13.69 | 14.15 | 114805 | 16022 | 3.57% |
| 2025-05-13 | 14.07 | 13.80 | -0.20 | -1.43% | 13.74 | 14.08 | 76623 | 10620 | 2.38% |
| 2025-05-12 | 13.86 | 14.00 | 0.20 | 1.45% | 13.82 | 14.04 | 74397 | 10373 | 2.31% |
| 2025-05-09 | 14.05 | 13.80 | -0.31 | -2.20% | 13.79 | 14.09 | 77399 | 10738 | 2.40% |
| 2025-05-08 | 14.00 | 14.11 | 0.04 | 0.28% | 13.86 | 14.13 | 88340 | 12419 | 2.74% |
| 2025-05-07 | 14.10 | 14.07 | 0.12 | 0.86% | 13.80 | 14.20 | 110433 | 15436 | 3.43% |
| 2025-05-06 | 13.46 | 13.95 | 0.54 | 4.03% | 13.46 | 13.95 | 114522 | 15750 | 3.56% |
| 2025-04-30 | 13.50 | 13.41 | -0.14 | -1.03% | 13.40 | 13.63 | 101200 | 13639 | 3.14% |
| 2025-04-29 | 13.55 | 13.55 | -0.12 | -0.88% | 13.38 | 13.76 | 118597 | 16121 | 3.68% |
| 2025-04-28 | 14.00 | 13.67 | -0.43 | -3.05% | 13.49 | 14.37 | 200519 | 27663 | 6.23% |
| 2025-04-25 | 13.90 | 14.10 | 0.25 | 1.81% | 13.81 | 14.15 | 125773 | 17625 | 3.91% |
| 2025-04-24 | 13.68 | 13.85 | 0.14 | 1.02% | 13.60 | 14.01 | 137831 | 19137 | 4.28% |