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 | 14.05 | 14.89 | 0.93 | 6.66% | 13.99 | 15.23 | 151438 | 22271 | 6.31% |
| 2025-07-31 | 14.18 | 13.96 | -0.19 | -1.34% | 13.90 | 14.27 | 62264 | 8790 | 2.59% |
| 2025-07-30 | 14.21 | 14.15 | -0.06 | -0.42% | 13.93 | 14.21 | 50702 | 7117 | 2.11% |
| 2025-07-29 | 14.14 | 14.21 | 0.08 | 0.57% | 13.97 | 14.35 | 73603 | 10416 | 3.07% |
| 2025-07-28 | 14.12 | 14.13 | 0.03 | 0.21% | 14.07 | 14.30 | 68423 | 9710 | 2.85% |
| 2025-07-25 | 14.18 | 14.10 | -0.04 | -0.28% | 13.99 | 14.25 | 56530 | 7972 | 2.36% |
| 2025-07-24 | 14.14 | 14.14 | 0.04 | 0.28% | 13.94 | 14.28 | 73883 | 10417 | 3.08% |
| 2025-07-23 | 14.33 | 14.10 | -0.13 | -0.91% | 14.06 | 14.35 | 53321 | 7568 | 2.22% |
| 2025-07-22 | 14.29 | 14.23 | -0.12 | -0.84% | 14.10 | 14.51 | 84209 | 12007 | 3.51% |
| 2025-07-21 | 14.59 | 14.35 | -0.42 | -2.84% | 14.00 | 14.59 | 125845 | 18004 | 5.24% |
| 2025-07-18 | 14.91 | 14.77 | -0.19 | -1.27% | 14.68 | 14.99 | 88899 | 13149 | 3.70% |
| 2025-07-17 | 15.00 | 14.96 | -0.10 | -0.66% | 14.90 | 15.57 | 128286 | 19410 | 5.34% |
| 2025-07-16 | 14.22 | 15.06 | 0.70 | 4.87% | 14.08 | 15.47 | 191413 | 28481 | 7.97% |
| 2025-07-15 | 15.24 | 14.36 | -1.03 | -6.69% | 14.08 | 15.24 | 207007 | 30082 | 8.62% |
| 2025-07-14 | 14.79 | 15.39 | 0.51 | 3.43% | 14.56 | 15.70 | 211502 | 32027 | 8.81% |
| 2025-07-11 | 14.39 | 14.88 | 0.49 | 3.41% | 14.16 | 14.89 | 117947 | 17122 | 4.91% |
| 2025-07-10 | 14.01 | 14.39 | 0.29 | 2.06% | 13.81 | 14.45 | 98582 | 13897 | 4.11% |
| 2025-07-09 | 14.38 | 14.10 | -0.27 | -1.88% | 14.04 | 14.47 | 104971 | 14885 | 4.37% |
| 2025-07-08 | 13.99 | 14.37 | 0.42 | 3.01% | 13.71 | 14.40 | 142308 | 20151 | 5.93% |
| 2025-07-07 | 14.12 | 13.95 | -0.10 | -0.71% | 13.75 | 14.20 | 133491 | 18582 | 5.56% |
| 2025-07-04 | 15.30 | 14.05 | -0.65 | -4.42% | 13.93 | 15.34 | 280178 | 40011 | 11.67% |
| 2025-07-03 | 13.59 | 14.70 | 1.34 | 10.03% | 13.59 | 14.70 | 256843 | 36645 | 10.70% |
| 2025-07-02 | 12.83 | 13.36 | 0.48 | 3.73% | 12.78 | 14.14 | 271417 | 36775 | 11.31% |
| 2025-07-01 | 12.92 | 12.88 | -0.19 | -1.45% | 12.35 | 12.92 | 211923 | 26898 | 8.83% |
| 2025-06-30 | 11.92 | 13.07 | 1.19 | 10.02% | 11.80 | 13.07 | 83759 | 10698 | 3.49% |
| 2025-06-27 | 11.92 | 11.88 | 0.09 | 0.76% | 11.66 | 12.01 | 43782 | 5176 | 1.82% |
| 2025-06-26 | 11.66 | 11.79 | 0.13 | 1.11% | 11.53 | 12.09 | 66580 | 7881 | 2.77% |
| 2025-06-25 | 11.62 | 11.66 | -0.02 | -0.17% | 11.60 | 11.87 | 42560 | 4979 | 1.77% |
| 2025-06-24 | 11.27 | 11.68 | 0.41 | 3.64% | 11.25 | 11.71 | 42822 | 4959 | 1.78% |
| 2025-06-23 | 11.21 | 11.27 | 0.06 | 0.54% | 11.03 | 11.27 | 40922 | 4574 | 1.70% |
| 2025-06-20 | 11.19 | 11.21 | 0.01 | 0.09% | 11.06 | 11.36 | 33191 | 3711 | 1.38% |
| 2025-06-19 | 11.44 | 11.20 | -0.23 | -2.01% | 11.15 | 11.59 | 43979 | 4989 | 1.90% |
| 2025-06-18 | 11.50 | 11.43 | -0.14 | -1.21% | 11.25 | 11.51 | 38896 | 4421 | 1.68% |
| 2025-06-17 | 11.69 | 11.57 | -0.12 | -1.03% | 11.20 | 11.72 | 81624 | 9325 | 3.53% |
| 2025-06-16 | 11.22 | 11.69 | 0.50 | 4.47% | 11.06 | 11.79 | 113031 | 13009 | 4.88% |
| 2025-06-13 | 11.80 | 11.19 | -0.67 | -5.65% | 11.16 | 11.81 | 81748 | 9277 | 3.53% |
| 2025-06-12 | 11.87 | 11.86 | 0.04 | 0.34% | 11.72 | 12.05 | 65379 | 7796 | 2.83% |
| 2025-06-11 | 11.82 | 11.82 | -0.08 | -0.67% | 11.80 | 12.03 | 79621 | 9470 | 3.51% |
| 2025-06-10 | 12.12 | 11.90 | -0.43 | -3.49% | 11.70 | 12.20 | 93249 | 11107 | 4.11% |
| 2025-06-09 | 12.64 | 12.33 | -0.20 | -1.60% | 12.27 | 12.64 | 84382 | 10448 | 3.72% |
| 2025-06-06 | 12.96 | 12.53 | -0.57 | -4.35% | 12.33 | 13.23 | 108341 | 13709 | 4.78% |
| 2025-06-05 | 12.89 | 13.10 | 0.19 | 1.47% | 12.32 | 13.18 | 108896 | 13957 | 4.80% |
| 2025-06-04 | 12.81 | 13.01 | 0.53 | 4.25% | 12.68 | 13.67 | 156466 | 20515 | 6.90% |
| 2025-06-03 | 12.45 | 12.48 | 0.13 | 1.05% | 11.99 | 13.01 | 123450 | 15456 | 5.44% |
| 2025-05-30 | 13.30 | 12.35 | -0.94 | -7.07% | 12.32 | 13.43 | 201592 | 25526 | 8.89% |
| 2025-05-29 | 12.19 | 13.29 | 1.21 | 10.02% | 12.19 | 13.29 | 229532 | 30091 | 10.12% |
| 2025-05-28 | 11.87 | 12.08 | 0.43 | 3.69% | 11.87 | 12.65 | 134338 | 16314 | 6.00% |
| 2025-05-27 | 11.64 | 11.65 | -0.08 | -0.68% | 11.49 | 11.83 | 47844 | 5578 | 2.14% |
| 2025-05-26 | 11.76 | 11.73 | -0.14 | -1.18% | 11.66 | 11.90 | 38300 | 4502 | 1.71% |
| 2025-05-23 | 11.78 | 11.87 | -0.13 | -1.08% | 11.78 | 12.13 | 54906 | 6571 | 2.45% |
| 2025-05-22 | 12.24 | 12.00 | -0.34 | -2.76% | 11.90 | 12.49 | 81177 | 9837 | 3.63% |
| 2025-05-21 | 12.08 | 12.34 | 0.15 | 1.23% | 11.85 | 12.78 | 118046 | 14537 | 5.28% |
| 2025-05-20 | 11.82 | 12.19 | 0.51 | 4.37% | 11.69 | 12.24 | 76708 | 9236 | 3.43% |
| 2025-05-19 | 11.50 | 11.68 | 0.04 | 0.34% | 11.42 | 11.73 | 44462 | 5134 | 1.99% |
| 2025-05-16 | 11.07 | 11.64 | 0.48 | 4.30% | 11.07 | 11.74 | 56821 | 6554 | 2.54% |
| 2025-05-15 | 11.14 | 11.16 | 0.02 | 0.18% | 10.95 | 11.23 | 28279 | 3140 | 1.26% |
| 2025-05-14 | 11.27 | 11.14 | -0.24 | -2.11% | 11.09 | 11.41 | 43281 | 4850 | 1.93% |
| 2025-05-13 | 11.28 | 11.38 | 0.12 | 1.07% | 11.20 | 11.50 | 54568 | 6191 | 2.44% |
| 2025-05-12 | 11.49 | 11.26 | -0.06 | -0.53% | 11.17 | 11.56 | 42227 | 4775 | 1.89% |
| 2025-05-09 | 11.16 | 11.32 | 0.06 | 0.53% | 11.10 | 11.53 | 47694 | 5392 | 2.13% |
| 2025-05-08 | 11.08 | 11.26 | 0.18 | 1.62% | 10.95 | 11.41 | 43838 | 4936 | 1.96% |
| 2025-05-07 | 11.20 | 11.08 | -0.03 | -0.27% | 10.96 | 11.22 | 49585 | 5491 | 2.22% |
| 2025-05-06 | 10.70 | 11.11 | 0.39 | 3.64% | 10.65 | 11.14 | 75978 | 8292 | 3.40% |
| 2025-04-30 | 10.30 | 10.72 | 0.38 | 3.68% | 10.19 | 10.79 | 74913 | 7913 | 3.35% |
| 2025-04-29 | 9.86 | 10.34 | 0.52 | 5.30% | 9.72 | 10.35 | 66671 | 6781 | 2.98% |
| 2025-04-28 | 9.72 | 9.82 | 0.06 | 0.61% | 9.50 | 10.07 | 45012 | 4399 | 2.01% |
| 2025-04-25 | 9.67 | 9.76 | 0.09 | 0.93% | 9.66 | 9.85 | 36385 | 3552 | 1.63% |
| 2025-04-24 | 9.73 | 9.67 | -0.06 | -0.62% | 9.60 | 9.95 | 63576 | 6228 | 2.84% |