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 | 14.51 | 14.67 | 0.37 | 2.59% | 14.46 | 15.00 | 253667 | 37576 | 3.57% |
| 2025-07-31 | 14.34 | 14.30 | -0.11 | -0.76% | 14.24 | 14.77 | 154736 | 22307 | 2.18% |
| 2025-07-30 | 14.37 | 14.41 | 0.03 | 0.21% | 14.19 | 14.62 | 165489 | 23839 | 2.33% |
| 2025-07-29 | 13.98 | 14.38 | 0.44 | 3.16% | 13.79 | 14.45 | 226436 | 31937 | 3.19% |
| 2025-07-28 | 14.01 | 13.94 | -0.03 | -0.21% | 13.75 | 14.03 | 114540 | 15924 | 1.61% |
| 2025-07-25 | 14.08 | 13.97 | -0.09 | -0.64% | 13.95 | 14.22 | 93924 | 13175 | 1.32% |
| 2025-07-24 | 14.09 | 14.06 | 0.00 | 0.00% | 14.00 | 14.26 | 123476 | 17402 | 1.74% |
| 2025-07-23 | 14.39 | 14.06 | -0.33 | -2.29% | 14.01 | 14.42 | 139479 | 19690 | 1.96% |
| 2025-07-22 | 14.68 | 14.39 | -0.22 | -1.51% | 14.16 | 14.68 | 147866 | 21299 | 2.08% |
| 2025-07-21 | 14.10 | 14.61 | 0.51 | 3.62% | 14.08 | 14.70 | 143940 | 20861 | 2.03% |
| 2025-07-18 | 14.39 | 14.10 | -0.20 | -1.40% | 13.98 | 14.44 | 134733 | 19082 | 1.90% |
| 2025-07-17 | 14.03 | 14.30 | 0.23 | 1.63% | 13.88 | 14.38 | 111104 | 15804 | 1.56% |
| 2025-07-16 | 14.03 | 14.07 | 0.04 | 0.29% | 13.83 | 14.09 | 120555 | 16861 | 1.70% |
| 2025-07-15 | 14.66 | 14.03 | -0.72 | -4.88% | 13.81 | 14.70 | 231141 | 32641 | 3.25% |
| 2025-07-14 | 14.50 | 14.75 | 0.31 | 2.15% | 14.48 | 14.88 | 122423 | 17978 | 1.72% |
| 2025-07-11 | 14.41 | 14.44 | -0.06 | -0.41% | 14.39 | 14.58 | 73820 | 10678 | 1.04% |
| 2025-07-10 | 14.38 | 14.50 | -0.04 | -0.28% | 14.36 | 14.65 | 71506 | 10364 | 1.01% |
| 2025-07-09 | 14.88 | 14.54 | -0.34 | -2.28% | 14.43 | 15.04 | 152626 | 22400 | 2.15% |
| 2025-07-08 | 14.93 | 14.88 | -0.09 | -0.60% | 14.46 | 14.97 | 166567 | 24474 | 2.34% |
| 2025-07-07 | 15.42 | 14.97 | -0.55 | -3.54% | 14.85 | 15.50 | 142298 | 21350 | 2.00% |
| 2025-07-04 | 15.85 | 15.52 | -0.33 | -2.08% | 15.42 | 15.95 | 114765 | 17886 | 1.61% |
| 2025-07-03 | 15.69 | 15.85 | 0.18 | 1.15% | 15.55 | 16.05 | 117457 | 18544 | 1.65% |
| 2025-07-02 | 16.33 | 15.67 | -0.66 | -4.04% | 15.62 | 16.36 | 195525 | 31049 | 2.75% |
| 2025-07-01 | 15.17 | 16.33 | 1.09 | 7.15% | 15.06 | 16.76 | 279382 | 45288 | 3.93% |
| 2025-06-30 | 15.03 | 15.24 | 0.25 | 1.67% | 14.90 | 15.30 | 80698 | 12202 | 1.14% |
| 2025-06-27 | 15.08 | 14.99 | 0.05 | 0.33% | 14.91 | 15.29 | 72910 | 10988 | 1.03% |
| 2025-06-26 | 14.93 | 14.94 | -0.06 | -0.40% | 14.88 | 15.32 | 94073 | 14177 | 1.32% |
| 2025-06-25 | 14.75 | 15.00 | 0.14 | 0.94% | 14.63 | 15.10 | 131673 | 19619 | 1.85% |
| 2025-06-24 | 14.40 | 14.86 | 0.54 | 3.77% | 14.22 | 14.95 | 122300 | 17939 | 1.72% |
| 2025-06-23 | 20.02 | 20.18 | 0.00 | 0.00% | 19.80 | 20.64 | 93960 | 18929 | 1.85% |
| 2025-06-20 | 20.58 | 20.18 | -0.34 | -1.66% | 20.17 | 20.77 | 75517 | 15393 | 1.48% |
| 2025-06-19 | 20.85 | 20.52 | -0.32 | -1.54% | 20.41 | 21.05 | 54937 | 11357 | 1.08% |
| 2025-06-18 | 21.09 | 20.84 | -0.25 | -1.19% | 20.58 | 21.13 | 60083 | 12478 | 1.18% |
| 2025-06-17 | 21.39 | 21.09 | -0.29 | -1.36% | 20.80 | 21.55 | 56290 | 11908 | 1.11% |
| 2025-06-16 | 21.11 | 21.38 | 0.22 | 1.04% | 20.76 | 21.44 | 65739 | 13876 | 1.29% |
| 2025-06-13 | 21.80 | 21.16 | -0.57 | -2.62% | 21.13 | 21.90 | 54799 | 11757 | 1.08% |
| 2025-06-12 | 21.05 | 21.73 | 0.61 | 2.89% | 20.88 | 21.94 | 117383 | 25133 | 2.31% |
| 2025-06-11 | 21.36 | 21.12 | -0.20 | -0.94% | 21.00 | 21.47 | 85941 | 18204 | 1.69% |
| 2025-06-10 | 22.07 | 21.32 | -0.63 | -2.87% | 21.08 | 22.16 | 129577 | 27849 | 2.55% |
| 2025-06-09 | 21.16 | 21.95 | 0.67 | 3.15% | 21.16 | 22.14 | 201477 | 43555 | 3.96% |
| 2025-06-06 | 22.73 | 21.28 | -1.55 | -6.79% | 21.28 | 24.46 | 290858 | 66442 | 5.71% |
| 2025-06-05 | 22.61 | 22.83 | 0.36 | 1.60% | 22.36 | 23.20 | 70512 | 16084 | 1.39% |
| 2025-06-04 | 22.29 | 22.47 | 0.20 | 0.90% | 22.23 | 22.75 | 57764 | 12977 | 1.13% |
| 2025-06-03 | 21.71 | 22.27 | 0.44 | 2.02% | 21.39 | 22.48 | 84450 | 18693 | 1.66% |
| 2025-05-30 | 21.90 | 21.83 | -0.07 | -0.32% | 21.68 | 22.05 | 37175 | 8121 | 0.73% |
| 2025-05-29 | 21.77 | 21.90 | -0.08 | -0.36% | 21.71 | 22.10 | 61896 | 13551 | 1.22% |
| 2025-05-28 | 21.83 | 21.98 | 0.15 | 0.69% | 21.60 | 22.05 | 61700 | 13469 | 1.21% |
| 2025-05-27 | 22.78 | 21.83 | -0.97 | -4.25% | 21.76 | 22.88 | 103904 | 23013 | 2.04% |
| 2025-05-26 | 22.50 | 22.80 | 0.35 | 1.56% | 22.09 | 22.98 | 96180 | 21660 | 1.89% |
| 2025-05-23 | 22.73 | 22.45 | -0.29 | -1.28% | 22.41 | 23.54 | 169095 | 38794 | 3.32% |
| 2025-05-22 | 21.90 | 22.74 | 0.73 | 3.32% | 21.90 | 22.98 | 157337 | 35581 | 3.09% |
| 2025-05-21 | 21.62 | 22.01 | 0.18 | 0.82% | 21.56 | 22.43 | 144441 | 31735 | 2.84% |
| 2025-05-20 | 22.50 | 21.83 | -0.32 | -1.44% | 21.76 | 22.75 | 152642 | 33782 | 3.00% |
| 2025-05-19 | 21.60 | 22.15 | 0.74 | 3.46% | 20.64 | 22.27 | 209544 | 45439 | 4.12% |
| 2025-05-16 | 21.56 | 21.41 | 0.04 | 0.19% | 21.00 | 21.64 | 134524 | 28679 | 2.64% |
| 2025-05-15 | 21.51 | 21.37 | -0.03 | -0.14% | 21.15 | 21.68 | 95177 | 20331 | 1.87% |
| 2025-05-14 | 21.71 | 21.40 | -0.32 | -1.47% | 21.18 | 21.73 | 152602 | 32666 | 3.00% |
| 2025-05-13 | 22.20 | 21.72 | -0.48 | -2.16% | 21.58 | 22.47 | 191890 | 42188 | 3.77% |
| 2025-05-12 | 22.43 | 22.20 | -0.23 | -1.03% | 21.99 | 22.95 | 157661 | 35447 | 3.10% |
| 2025-05-09 | 22.55 | 22.43 | -0.02 | -0.09% | 22.15 | 22.95 | 130084 | 29298 | 2.56% |
| 2025-05-08 | 23.00 | 22.45 | -0.99 | -4.22% | 21.98 | 23.15 | 217487 | 49076 | 4.27% |
| 2025-05-07 | 22.40 | 23.44 | 1.18 | 5.30% | 22.05 | 23.48 | 248510 | 56714 | 4.88% |
| 2025-05-06 | 21.99 | 22.26 | -0.03 | -0.13% | 21.32 | 22.52 | 190785 | 41710 | 3.75% |
| 2025-04-30 | 22.19 | 22.29 | -0.11 | -0.49% | 21.59 | 22.32 | 181093 | 39721 | 3.56% |
| 2025-04-29 | 22.70 | 22.40 | -0.62 | -2.69% | 21.95 | 23.01 | 185386 | 41398 | 3.64% |
| 2025-04-28 | 21.50 | 23.02 | 0.41 | 1.81% | 21.35 | 23.12 | 271986 | 61463 | 5.34% |
| 2025-04-25 | 21.20 | 22.61 | 1.54 | 7.31% | 20.88 | 22.71 | 338473 | 74795 | 6.65% |
| 2025-04-24 | 20.40 | 21.07 | -0.03 | -0.14% | 20.40 | 21.24 | 238364 | 49567 | 4.68% |