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 | 14.15 | 14.15 | 0.00 | 0.00% | 13.57 | 14.31 | 312190 | 43694 | 6.68% |
| 2025-07-31 | 13.78 | 14.15 | 0.25 | 1.80% | 13.75 | 14.38 | 345407 | 49028 | 7.39% |
| 2025-07-30 | 14.16 | 13.90 | -0.24 | -1.70% | 13.75 | 14.38 | 258073 | 36317 | 5.52% |
| 2025-07-29 | 14.00 | 14.14 | 0.13 | 0.93% | 13.83 | 14.14 | 182699 | 25573 | 3.91% |
| 2025-07-28 | 13.85 | 14.01 | 0.19 | 1.37% | 13.85 | 14.10 | 169030 | 23655 | 3.61% |
| 2025-07-25 | 13.77 | 13.82 | -0.02 | -0.14% | 13.77 | 13.98 | 128345 | 17780 | 2.74% |
| 2025-07-24 | 13.61 | 13.84 | 0.20 | 1.47% | 13.60 | 13.96 | 171400 | 23593 | 3.67% |
| 2025-07-23 | 13.90 | 13.64 | -0.33 | -2.36% | 13.61 | 14.03 | 175087 | 24114 | 3.74% |
| 2025-07-22 | 13.75 | 13.97 | 0.15 | 1.09% | 13.75 | 14.16 | 252142 | 35200 | 5.39% |
| 2025-07-21 | 13.82 | 13.82 | -0.11 | -0.79% | 13.72 | 13.93 | 173255 | 23908 | 3.70% |
| 2025-07-18 | 13.49 | 13.93 | 0.35 | 2.58% | 13.49 | 13.99 | 293952 | 40476 | 6.29% |
| 2025-07-17 | 13.12 | 13.58 | 0.39 | 2.96% | 13.09 | 13.60 | 197772 | 26537 | 4.23% |
| 2025-07-16 | 13.16 | 13.19 | -0.02 | -0.15% | 13.09 | 13.32 | 89510 | 11823 | 1.91% |
| 2025-07-15 | 13.42 | 13.21 | -0.37 | -2.72% | 13.09 | 13.54 | 187166 | 24823 | 4.00% |
| 2025-07-14 | 13.49 | 13.58 | 0.08 | 0.59% | 13.41 | 13.84 | 158126 | 21488 | 3.38% |
| 2025-07-11 | 13.42 | 13.50 | 0.10 | 0.75% | 13.34 | 13.57 | 138007 | 18566 | 2.95% |
| 2025-07-10 | 13.40 | 13.40 | -0.08 | -0.59% | 13.17 | 13.45 | 150871 | 20091 | 3.23% |
| 2025-07-09 | 13.59 | 13.48 | -0.01 | -0.07% | 13.34 | 13.82 | 249373 | 33917 | 5.33% |
| 2025-07-08 | 13.42 | 13.49 | -0.01 | -0.07% | 13.40 | 13.55 | 124048 | 16712 | 2.65% |
| 2025-07-07 | 13.54 | 13.50 | 0.04 | 0.30% | 13.40 | 13.65 | 127832 | 17267 | 2.73% |
| 2025-07-04 | 13.63 | 13.46 | -0.23 | -1.68% | 13.41 | 13.68 | 168705 | 22797 | 3.61% |
| 2025-07-03 | 13.67 | 13.69 | 0.01 | 0.07% | 13.61 | 14.05 | 188469 | 25953 | 4.03% |
| 2025-07-02 | 14.04 | 13.68 | -0.40 | -2.84% | 13.65 | 14.12 | 273820 | 37855 | 5.86% |
| 2025-07-01 | 14.38 | 14.08 | -0.25 | -1.74% | 14.01 | 14.41 | 350463 | 49540 | 7.49% |
| 2025-06-30 | 13.86 | 14.33 | 0.59 | 4.29% | 13.86 | 14.40 | 466138 | 66316 | 9.97% |
| 2025-06-27 | 13.90 | 13.74 | -0.44 | -3.10% | 13.73 | 14.15 | 531081 | 73776 | 11.36% |
| 2025-06-26 | 13.30 | 14.18 | 0.96 | 7.26% | 13.13 | 14.54 | 805394 | 111931 | 17.22% |
| 2025-06-25 | 12.70 | 13.22 | 0.44 | 3.44% | 12.65 | 13.37 | 487373 | 63997 | 10.42% |
| 2025-06-24 | 12.70 | 12.78 | -0.26 | -1.99% | 12.52 | 12.94 | 309747 | 39478 | 6.62% |
| 2025-06-23 | 12.35 | 13.04 | 0.73 | 5.93% | 12.35 | 13.22 | 339643 | 43595 | 7.26% |
| 2025-06-20 | 12.59 | 12.31 | -0.49 | -3.83% | 12.25 | 12.65 | 239082 | 29576 | 5.11% |
| 2025-06-19 | 13.25 | 12.80 | -0.45 | -3.40% | 12.52 | 13.26 | 357045 | 45597 | 7.64% |
| 2025-06-18 | 13.55 | 13.25 | -0.18 | -1.34% | 13.14 | 13.71 | 443350 | 59246 | 9.48% |
| 2025-06-17 | 12.80 | 13.43 | 0.60 | 4.68% | 12.71 | 13.46 | 516501 | 67969 | 11.04% |
| 2025-06-16 | 12.97 | 12.83 | 0.04 | 0.31% | 12.71 | 12.97 | 366780 | 47060 | 7.84% |
| 2025-06-13 | 12.41 | 12.79 | 0.57 | 4.66% | 12.21 | 13.14 | 516173 | 65139 | 11.04% |
| 2025-06-12 | 12.22 | 12.22 | -0.02 | -0.16% | 12.11 | 12.32 | 96126 | 11729 | 2.06% |
| 2025-06-11 | 12.20 | 12.24 | -0.05 | -0.41% | 12.16 | 12.33 | 115323 | 14133 | 2.47% |
| 2025-06-10 | 12.45 | 12.29 | -0.31 | -2.46% | 12.11 | 12.59 | 250597 | 30861 | 5.36% |
| 2025-06-09 | 12.82 | 12.60 | 0.19 | 1.53% | 12.56 | 13.22 | 342478 | 43623 | 7.32% |
| 2025-06-06 | 12.54 | 12.41 | -0.11 | -0.88% | 12.38 | 12.73 | 195122 | 24450 | 4.17% |
| 2025-06-05 | 12.44 | 12.52 | 0.08 | 0.64% | 12.27 | 12.55 | 175072 | 21778 | 3.74% |
| 2025-06-04 | 12.40 | 12.44 | -0.04 | -0.32% | 12.33 | 12.60 | 169592 | 21120 | 3.63% |
| 2025-06-03 | 12.52 | 12.48 | 0.19 | 1.55% | 12.33 | 12.66 | 267311 | 33419 | 5.72% |
| 2025-05-30 | 12.27 | 12.29 | -0.03 | -0.24% | 12.16 | 12.42 | 168444 | 20702 | 3.60% |
| 2025-05-29 | 12.05 | 12.32 | 0.19 | 1.57% | 12.05 | 12.34 | 178136 | 21850 | 3.81% |
| 2025-05-28 | 12.50 | 12.13 | -0.41 | -3.27% | 12.08 | 12.53 | 246548 | 30160 | 5.27% |
| 2025-05-27 | 12.49 | 12.54 | 0.11 | 0.88% | 12.32 | 12.65 | 240306 | 29972 | 5.14% |
| 2025-05-26 | 12.34 | 12.43 | 0.09 | 0.73% | 12.20 | 12.49 | 169405 | 20914 | 3.62% |
| 2025-05-23 | 12.46 | 12.34 | -0.20 | -1.59% | 12.30 | 12.64 | 234787 | 29281 | 5.02% |
| 2025-05-22 | 12.42 | 12.54 | 0.11 | 0.88% | 12.31 | 12.85 | 370651 | 46897 | 7.93% |
| 2025-05-21 | 12.42 | 12.43 | -0.12 | -0.96% | 12.31 | 12.65 | 269922 | 33589 | 5.77% |
| 2025-05-20 | 12.73 | 12.55 | -0.38 | -2.94% | 12.38 | 12.92 | 425270 | 53455 | 9.09% |
| 2025-05-19 | 12.84 | 12.93 | 0.40 | 3.19% | 12.49 | 13.15 | 517154 | 66360 | 11.06% |
| 2025-05-16 | 12.55 | 12.53 | -0.15 | -1.18% | 12.51 | 12.98 | 387949 | 49241 | 8.30% |
| 2025-05-15 | 13.00 | 12.68 | -0.39 | -2.98% | 12.63 | 13.31 | 484426 | 62476 | 10.36% |
| 2025-05-14 | 13.62 | 13.07 | -0.49 | -3.61% | 12.96 | 13.80 | 675288 | 89104 | 14.44% |
| 2025-05-13 | 14.34 | 13.56 | -1.14 | -7.76% | 13.50 | 14.99 | 961640 | 135748 | 20.56% |
| 2025-05-12 | 12.77 | 14.70 | 0.51 | 3.59% | 12.77 | 15.38 | 1363486 | 192384 | 29.16% |
| 2025-05-09 | 14.61 | 14.19 | 0.91 | 6.85% | 13.89 | 14.61 | 1447772 | 209438 | 30.96% |
| 2025-05-08 | 13.28 | 13.28 | 1.21 | 10.02% | 13.28 | 13.28 | 250060 | 33207 | 5.35% |
| 2025-05-07 | 11.40 | 12.07 | 1.10 | 10.03% | 11.30 | 12.07 | 206897 | 24585 | 4.42% |
| 2025-05-06 | 10.68 | 10.97 | 0.34 | 3.20% | 10.68 | 10.98 | 71275 | 7771 | 1.52% |
| 2025-04-30 | 10.45 | 10.63 | 0.18 | 1.72% | 10.40 | 10.74 | 43400 | 4608 | 0.93% |
| 2025-04-29 | 10.28 | 10.45 | 0.09 | 0.87% | 10.28 | 10.59 | 43798 | 4590 | 0.94% |
| 2025-04-28 | 10.47 | 10.36 | -0.14 | -1.33% | 10.29 | 10.56 | 47467 | 4936 | 1.02% |
| 2025-04-25 | 10.61 | 10.50 | -0.10 | -0.94% | 10.47 | 10.65 | 43049 | 4538 | 0.92% |
| 2025-04-24 | 10.68 | 10.60 | -0.10 | -0.93% | 10.57 | 10.79 | 47394 | 5046 | 1.01% |