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 | 14.10 | 13.90 | -0.14 | -1.00% | 13.90 | 14.12 | 55395 | 7738 | 2.56% |
| 2025-07-31 | 14.40 | 14.04 | -0.61 | -4.16% | 14.00 | 14.62 | 124666 | 17690 | 5.76% |
| 2025-07-30 | 14.55 | 14.65 | 0.08 | 0.55% | 14.46 | 15.30 | 120650 | 17872 | 5.58% |
| 2025-07-29 | 14.72 | 14.57 | -0.16 | -1.09% | 14.37 | 14.75 | 63350 | 9178 | 2.93% |
| 2025-07-28 | 14.72 | 14.73 | 0.09 | 0.61% | 14.53 | 14.75 | 57307 | 8413 | 2.65% |
| 2025-07-25 | 14.58 | 14.64 | 0.06 | 0.41% | 14.52 | 15.10 | 89179 | 13161 | 4.12% |
| 2025-07-24 | 14.41 | 14.58 | 0.12 | 0.83% | 14.37 | 14.59 | 52514 | 7628 | 2.43% |
| 2025-07-23 | 14.73 | 14.46 | -0.30 | -2.03% | 14.45 | 14.73 | 68016 | 9896 | 3.14% |
| 2025-07-22 | 14.99 | 14.76 | -0.24 | -1.60% | 14.60 | 14.99 | 77543 | 11420 | 3.58% |
| 2025-07-21 | 14.92 | 15.00 | 0.05 | 0.33% | 14.87 | 15.05 | 69715 | 10442 | 3.22% |
| 2025-07-18 | 15.03 | 14.95 | 0.03 | 0.20% | 14.82 | 15.03 | 55027 | 8198 | 2.54% |
| 2025-07-17 | 14.80 | 14.92 | 0.04 | 0.27% | 14.71 | 14.95 | 70990 | 10528 | 3.28% |
| 2025-07-16 | 14.70 | 14.88 | 0.28 | 1.92% | 14.62 | 15.08 | 94650 | 14113 | 4.37% |
| 2025-07-15 | 15.13 | 14.60 | -0.51 | -3.38% | 14.44 | 15.15 | 97674 | 14322 | 4.51% |
| 2025-07-14 | 15.04 | 15.11 | -0.01 | -0.07% | 14.96 | 15.20 | 62118 | 9362 | 2.87% |
| 2025-07-11 | 14.89 | 15.12 | 0.22 | 1.48% | 14.85 | 15.12 | 86602 | 12965 | 4.00% |
| 2025-07-10 | 15.10 | 14.90 | -0.24 | -1.59% | 14.85 | 15.15 | 83203 | 12408 | 3.85% |
| 2025-07-09 | 15.28 | 15.14 | -0.12 | -0.79% | 15.05 | 15.39 | 104253 | 15846 | 4.82% |
| 2025-07-08 | 15.36 | 15.26 | -0.09 | -0.59% | 15.15 | 15.40 | 81800 | 12458 | 3.78% |
| 2025-07-07 | 15.20 | 15.35 | 0.11 | 0.72% | 15.08 | 15.35 | 83699 | 12780 | 3.87% |
| 2025-07-04 | 15.75 | 15.24 | -0.41 | -2.62% | 15.15 | 15.76 | 128305 | 19603 | 5.93% |
| 2025-07-03 | 15.80 | 15.65 | -0.18 | -1.14% | 15.25 | 15.90 | 163040 | 25294 | 7.54% |
| 2025-07-02 | 16.46 | 15.83 | -0.66 | -4.00% | 15.83 | 16.62 | 183404 | 29505 | 8.48% |
| 2025-07-01 | 16.10 | 16.49 | 0.33 | 2.04% | 16.02 | 16.69 | 231468 | 37900 | 10.70% |
| 2025-06-30 | 15.76 | 16.16 | 0.46 | 2.93% | 15.56 | 16.29 | 194238 | 31036 | 8.98% |
| 2025-06-27 | 15.97 | 15.70 | -0.56 | -3.44% | 15.53 | 16.10 | 213086 | 33579 | 9.85% |
| 2025-06-26 | 16.01 | 16.26 | 0.21 | 1.31% | 15.69 | 17.16 | 305541 | 50384 | 14.12% |
| 2025-06-25 | 16.58 | 16.05 | -0.31 | -1.89% | 15.75 | 16.73 | 230854 | 36959 | 10.67% |
| 2025-06-24 | 16.66 | 16.36 | -0.43 | -2.56% | 16.29 | 17.19 | 300667 | 49988 | 13.90% |
| 2025-06-23 | 15.45 | 16.79 | 0.00 | 0.00% | 15.45 | 17.45 | 325716 | 53807 | 15.06% |
| 2025-06-20 | 18.55 | 16.79 | -1.86 | -9.97% | 16.79 | 18.60 | 269241 | 45974 | 12.44% |
| 2025-06-19 | 19.27 | 18.65 | 0.31 | 1.69% | 18.02 | 19.96 | 542194 | 103292 | 25.06% |
| 2025-06-18 | 16.32 | 18.34 | 1.67 | 10.02% | 16.16 | 18.34 | 410327 | 71559 | 18.97% |
| 2025-06-17 | 17.15 | 16.67 | -0.97 | -5.50% | 16.51 | 17.99 | 351779 | 59683 | 16.26% |
| 2025-06-16 | 16.62 | 17.64 | 0.22 | 1.26% | 16.23 | 18.40 | 465985 | 79920 | 21.54% |
| 2025-06-13 | 18.22 | 17.42 | -1.93 | -9.97% | 17.42 | 18.38 | 376163 | 66906 | 17.39% |
| 2025-06-12 | 20.99 | 19.35 | -0.23 | -1.17% | 19.19 | 21.54 | 643405 | 131436 | 29.74% |
| 2025-06-11 | 19.80 | 19.80 | 1.80 | 10.00% | 19.80 | 19.80 | 43189 | 8551 | 2.00% |
| 2025-06-10 | 17.35 | 18.00 | 1.64 | 10.02% | 16.90 | 18.00 | 388070 | 68630 | 17.94% |
| 2025-06-09 | 15.15 | 16.36 | 1.49 | 10.02% | 14.95 | 16.36 | 306893 | 48736 | 14.19% |
| 2025-06-06 | 15.63 | 14.87 | -0.77 | -4.92% | 14.76 | 15.70 | 269379 | 40618 | 12.45% |
| 2025-06-05 | 16.46 | 15.64 | -1.34 | -7.89% | 15.55 | 16.65 | 334620 | 53465 | 15.47% |
| 2025-06-04 | 16.03 | 16.98 | 0.96 | 5.99% | 15.70 | 17.54 | 410815 | 68098 | 18.99% |
| 2025-06-03 | 16.22 | 16.02 | -0.99 | -5.82% | 15.85 | 16.86 | 312393 | 50847 | 14.44% |
| 2025-05-30 | 17.11 | 17.01 | -1.89 | -10.00% | 17.01 | 17.90 | 275476 | 47340 | 12.73% |
| 2025-05-29 | 19.00 | 18.90 | -2.10 | -10.00% | 18.90 | 20.68 | 474438 | 92641 | 21.93% |
| 2025-05-28 | 20.00 | 21.00 | 1.23 | 6.22% | 17.79 | 21.50 | 675118 | 134984 | 31.21% |
| 2025-05-27 | 18.77 | 19.77 | 1.80 | 10.02% | 18.52 | 19.77 | 425106 | 82757 | 19.65% |
| 2025-05-26 | 17.97 | 17.97 | 1.63 | 9.98% | 17.97 | 17.97 | 112248 | 20170 | 5.19% |
| 2025-05-23 | 14.10 | 16.34 | 1.49 | 10.03% | 13.93 | 16.34 | 385121 | 60247 | 17.80% |
| 2025-05-22 | 14.95 | 14.85 | -1.65 | -10.00% | 14.85 | 15.58 | 421286 | 63277 | 19.47% |
| 2025-05-21 | 16.57 | 16.50 | -0.03 | -0.18% | 15.78 | 18.00 | 623926 | 105366 | 28.84% |
| 2025-05-20 | 14.35 | 16.53 | 1.50 | 9.98% | 13.53 | 16.53 | 562063 | 83698 | 25.98% |
| 2025-05-19 | 13.80 | 15.03 | 0.34 | 2.31% | 13.40 | 15.18 | 498664 | 72176 | 23.05% |
| 2025-05-16 | 15.16 | 14.69 | -1.11 | -7.03% | 14.41 | 16.50 | 609098 | 94224 | 28.15% |
| 2025-05-15 | 13.65 | 15.80 | 1.44 | 10.03% | 13.21 | 15.80 | 603779 | 88794 | 27.91% |
| 2025-05-14 | 14.36 | 14.36 | 1.31 | 10.04% | 13.83 | 14.36 | 457010 | 65246 | 21.12% |
| 2025-05-13 | 13.05 | 13.05 | 1.19 | 10.03% | 13.05 | 13.05 | 26820 | 3499 | 1.24% |
| 2025-05-12 | 11.86 | 11.86 | 1.08 | 10.02% | 11.86 | 11.86 | 19738 | 2340 | 0.91% |
| 2025-05-09 | 9.80 | 10.78 | 0.98 | 10.00% | 9.70 | 10.78 | 112385 | 11954 | 5.19% |
| 2025-05-08 | 9.63 | 9.80 | 0.18 | 1.87% | 9.53 | 9.88 | 54340 | 5292 | 2.51% |
| 2025-05-07 | 9.58 | 9.62 | 0.09 | 0.94% | 9.49 | 9.67 | 42484 | 4075 | 1.96% |
| 2025-05-06 | 9.29 | 9.53 | 0.29 | 3.14% | 9.29 | 9.55 | 44645 | 4218 | 2.06% |
| 2025-04-30 | 9.29 | 9.24 | -0.04 | -0.43% | 9.13 | 9.38 | 55076 | 5097 | 2.55% |
| 2025-04-29 | 9.09 | 9.28 | 0.20 | 2.20% | 9.04 | 9.39 | 52421 | 4870 | 2.42% |
| 2025-04-28 | 9.23 | 9.08 | -0.20 | -2.16% | 9.01 | 9.28 | 37930 | 3450 | 1.75% |
| 2025-04-25 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.41 | 38672 | 3605 | 1.79% |
| 2025-04-24 | 9.34 | 9.38 | 0.00 | 0.00% | 9.29 | 9.52 | 51509 | 4839 | 2.38% |