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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 14.52 | 14.82 | 0.40 | 2.77% | 14.45 | 15.14 | 490853 | 72513 | 1.64% |
| 2025-07-30 | 14.86 | 14.42 | -0.41 | -2.76% | 14.30 | 14.95 | 396644 | 57754 | 1.32% |
| 2025-07-29 | 14.45 | 14.83 | 0.46 | 3.20% | 14.45 | 15.15 | 589027 | 87566 | 1.96% |
| 2025-07-28 | 13.60 | 14.37 | 0.75 | 5.51% | 13.57 | 14.40 | 539049 | 75555 | 1.80% |
| 2025-07-25 | 13.80 | 13.62 | -0.15 | -1.09% | 13.45 | 13.83 | 318087 | 43132 | 1.06% |
| 2025-07-24 | 13.86 | 13.77 | -0.01 | -0.07% | 13.60 | 13.96 | 368228 | 50634 | 1.23% |
| 2025-07-23 | 13.60 | 13.78 | 0.18 | 1.32% | 13.51 | 14.03 | 327778 | 45221 | 1.09% |
| 2025-07-22 | 13.71 | 13.60 | -0.11 | -0.80% | 13.46 | 14.04 | 505157 | 69439 | 1.68% |
| 2025-07-21 | 14.27 | 13.71 | -0.65 | -4.53% | 13.36 | 14.35 | 832564 | 114080 | 2.77% |
| 2025-07-18 | 14.45 | 14.36 | -0.05 | -0.35% | 14.16 | 14.53 | 394599 | 56597 | 1.31% |
| 2025-07-17 | 13.75 | 14.41 | 0.55 | 3.97% | 13.55 | 14.55 | 518574 | 73881 | 1.73% |
| 2025-07-16 | 14.19 | 13.86 | -0.16 | -1.14% | 13.83 | 14.34 | 413761 | 58361 | 1.38% |
| 2025-07-15 | 13.80 | 14.02 | 0.14 | 1.01% | 13.64 | 14.23 | 447241 | 62322 | 1.49% |
| 2025-07-14 | 13.45 | 13.88 | 0.46 | 3.43% | 13.41 | 14.02 | 488158 | 67387 | 1.63% |
| 2025-07-11 | 13.35 | 13.42 | -0.17 | -1.25% | 13.10 | 13.55 | 475284 | 63311 | 1.58% |
| 2025-07-10 | 13.63 | 13.59 | -0.04 | -0.29% | 13.31 | 13.70 | 389050 | 52504 | 1.30% |
| 2025-07-09 | 13.94 | 13.63 | -0.36 | -2.57% | 13.54 | 13.97 | 457185 | 62720 | 1.52% |
| 2025-07-08 | 13.66 | 13.99 | 0.14 | 1.01% | 13.56 | 14.08 | 600010 | 83143 | 2.00% |
| 2025-07-07 | 13.03 | 13.85 | 0.98 | 7.61% | 12.94 | 14.10 | 909619 | 122987 | 3.03% |
| 2025-07-04 | 12.44 | 12.87 | 0.53 | 4.29% | 12.39 | 13.15 | 644519 | 82549 | 2.15% |
| 2025-07-03 | 12.36 | 12.34 | -0.04 | -0.32% | 12.07 | 12.50 | 284211 | 34906 | 0.95% |
| 2025-07-02 | 12.55 | 12.38 | -0.29 | -2.29% | 12.36 | 12.75 | 374281 | 46838 | 1.25% |
| 2025-07-01 | 11.64 | 12.67 | 1.04 | 8.94% | 11.61 | 12.79 | 738318 | 90279 | 2.46% |
| 2025-06-30 | 11.65 | 11.63 | 0.00 | 0.00% | 11.41 | 11.70 | 355001 | 41049 | 1.18% |
| 2025-06-27 | 11.50 | 11.63 | 0.13 | 1.13% | 11.19 | 11.68 | 332496 | 38259 | 1.11% |
| 2025-06-26 | 11.40 | 11.50 | 0.10 | 0.88% | 11.38 | 11.71 | 304696 | 35238 | 1.02% |
| 2025-06-25 | 11.42 | 11.40 | -0.02 | -0.18% | 11.30 | 11.54 | 284483 | 32433 | 0.95% |
| 2025-06-24 | 11.50 | 11.42 | 0.00 | 0.00% | 11.29 | 11.52 | 253676 | 28912 | 0.85% |
| 2025-06-23 | 11.48 | 11.42 | -0.18 | -1.55% | 11.13 | 11.60 | 465381 | 52746 | 1.55% |
| 2025-06-20 | 11.71 | 11.60 | -0.12 | -1.02% | 11.46 | 12.05 | 420576 | 49235 | 1.40% |
| 2025-06-19 | 11.65 | 11.72 | 0.07 | 0.60% | 11.46 | 11.92 | 434114 | 50513 | 1.45% |
| 2025-06-18 | 11.46 | 11.65 | 0.32 | 2.82% | 11.20 | 11.71 | 506020 | 57980 | 1.69% |
| 2025-06-17 | 11.31 | 11.33 | 0.12 | 1.07% | 11.26 | 11.62 | 502789 | 57385 | 1.68% |
| 2025-06-16 | 10.67 | 11.21 | 0.69 | 6.56% | 10.67 | 11.30 | 731066 | 80926 | 2.44% |
| 2025-06-13 | 10.32 | 10.52 | 0.14 | 1.35% | 10.19 | 10.59 | 412588 | 43208 | 1.37% |
| 2025-06-12 | 10.17 | 10.38 | 0.25 | 2.47% | 10.03 | 10.42 | 333832 | 34361 | 1.11% |
| 2025-06-11 | 9.94 | 10.13 | 0.21 | 2.12% | 9.91 | 10.41 | 333522 | 33821 | 1.11% |
| 2025-06-10 | 10.05 | 9.92 | -0.03 | -0.30% | 9.87 | 10.34 | 311512 | 31394 | 1.04% |
| 2025-06-09 | 10.15 | 9.95 | -0.20 | -1.97% | 9.92 | 10.22 | 259605 | 25949 | 0.86% |
| 2025-06-06 | 10.10 | 10.15 | -0.04 | -0.39% | 10.06 | 10.29 | 139086 | 14123 | 0.46% |
| 2025-06-05 | 10.44 | 10.19 | -0.18 | -1.74% | 10.14 | 10.56 | 261427 | 26722 | 0.87% |
| 2025-06-04 | 9.75 | 10.37 | 0.62 | 6.36% | 9.73 | 10.48 | 533728 | 54933 | 1.78% |
| 2025-06-03 | 9.48 | 9.75 | 0.28 | 2.96% | 9.43 | 9.85 | 209387 | 20318 | 0.70% |
| 2025-05-30 | 9.63 | 9.47 | -0.17 | -1.76% | 9.45 | 9.63 | 110239 | 10502 | 0.37% |
| 2025-05-29 | 9.55 | 9.64 | 0.08 | 0.84% | 9.50 | 9.72 | 123152 | 11889 | 0.41% |
| 2025-05-28 | 9.68 | 9.56 | -0.13 | -1.34% | 9.53 | 9.81 | 141772 | 13638 | 0.47% |
| 2025-05-27 | 9.73 | 9.69 | -0.02 | -0.21% | 9.60 | 9.73 | 132285 | 12777 | 0.44% |
| 2025-05-26 | 9.72 | 9.71 | -0.02 | -0.21% | 9.62 | 9.84 | 116736 | 11373 | 0.39% |
| 2025-05-23 | 9.91 | 9.73 | -0.21 | -2.11% | 9.73 | 9.94 | 178309 | 17541 | 0.59% |
| 2025-05-22 | 9.93 | 9.94 | 0.01 | 0.10% | 9.86 | 10.06 | 152114 | 15131 | 0.51% |
| 2025-05-21 | 9.98 | 9.93 | -0.02 | -0.20% | 9.85 | 10.01 | 101482 | 10043 | 0.34% |
| 2025-05-20 | 9.97 | 9.95 | 0.00 | 0.00% | 9.88 | 10.00 | 105550 | 10488 | 0.35% |
| 2025-05-19 | 10.00 | 9.95 | -0.08 | -0.80% | 9.83 | 10.03 | 128430 | 12735 | 0.43% |
| 2025-05-16 | 9.87 | 10.03 | 0.16 | 1.62% | 9.85 | 10.05 | 164935 | 16429 | 0.55% |
| 2025-05-15 | 10.10 | 9.87 | -0.23 | -2.28% | 9.83 | 10.10 | 145940 | 14466 | 0.49% |
| 2025-05-14 | 10.04 | 10.10 | 0.09 | 0.90% | 9.99 | 10.14 | 129762 | 13055 | 0.43% |
| 2025-05-13 | 10.23 | 10.01 | -0.09 | -0.89% | 9.94 | 10.23 | 142558 | 14323 | 0.47% |
| 2025-05-12 | 10.15 | 10.10 | 0.01 | 0.10% | 10.06 | 10.21 | 172020 | 17411 | 0.57% |
| 2025-05-09 | 10.20 | 10.09 | -0.07 | -0.69% | 10.08 | 10.23 | 149358 | 15142 | 0.50% |
| 2025-05-08 | 10.03 | 10.16 | 0.10 | 0.99% | 9.99 | 10.25 | 260850 | 26466 | 0.87% |
| 2025-05-07 | 10.20 | 10.06 | -0.14 | -1.37% | 9.95 | 10.26 | 314218 | 31670 | 1.05% |
| 2025-05-06 | 9.70 | 10.20 | 0.51 | 5.26% | 9.70 | 10.29 | 478167 | 48281 | 1.59% |
| 2025-04-30 | 9.45 | 9.69 | 0.24 | 2.54% | 9.44 | 9.74 | 195508 | 18848 | 0.65% |
| 2025-04-29 | 9.48 | 9.45 | -0.02 | -0.21% | 9.38 | 9.55 | 104467 | 9888 | 0.35% |
| 2025-04-28 | 9.66 | 9.47 | -0.16 | -1.66% | 9.44 | 9.67 | 118311 | 11253 | 0.39% |
| 2025-04-25 | 9.55 | 9.63 | 0.06 | 0.63% | 9.47 | 9.80 | 196281 | 18949 | 0.65% |
| 2025-04-24 | 9.60 | 9.57 | 0.01 | 0.10% | 9.52 | 9.75 | 177096 | 17041 | 0.59% |
| 2025-04-23 | 9.43 | 9.56 | 0.17 | 1.81% | 9.43 | 9.60 | 205902 | 19617 | 0.69% |