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 | 14.60 | 14.64 | 0.06 | 0.41% | 14.55 | 14.79 | 70299 | 10313 | 2.07% |
| 2025-07-31 | 14.72 | 14.58 | -0.22 | -1.49% | 14.53 | 14.82 | 84366 | 12352 | 2.48% |
| 2025-07-30 | 14.75 | 14.80 | 0.00 | 0.00% | 14.65 | 15.27 | 147669 | 22029 | 4.34% |
| 2025-07-29 | 15.25 | 14.80 | -0.95 | -6.03% | 14.61 | 15.41 | 212441 | 31432 | 6.25% |
| 2025-07-28 | 15.00 | 15.75 | 1.43 | 9.99% | 14.78 | 15.75 | 179143 | 27312 | 5.27% |
| 2025-07-25 | 14.25 | 14.32 | 0.06 | 0.42% | 14.18 | 14.54 | 70545 | 10165 | 2.08% |
| 2025-07-24 | 14.35 | 14.26 | 0.26 | 1.86% | 14.07 | 14.60 | 81599 | 11609 | 2.40% |
| 2025-07-23 | 14.14 | 14.00 | -0.14 | -0.99% | 13.99 | 14.24 | 32970 | 4655 | 0.97% |
| 2025-07-22 | 14.02 | 14.14 | 0.10 | 0.71% | 13.87 | 14.15 | 37533 | 5268 | 1.10% |
| 2025-07-21 | 13.80 | 14.04 | 0.24 | 1.74% | 13.72 | 14.11 | 40605 | 5672 | 1.19% |
| 2025-07-18 | 13.71 | 13.80 | 0.14 | 1.02% | 13.66 | 13.82 | 33720 | 4633 | 0.99% |
| 2025-07-17 | 14.24 | 14.16 | -0.09 | -0.63% | 14.16 | 14.32 | 25147 | 3577 | 0.74% |
| 2025-07-16 | 14.22 | 14.25 | 0.05 | 0.35% | 14.08 | 14.27 | 22905 | 3250 | 0.67% |
| 2025-07-15 | 14.30 | 14.20 | -0.15 | -1.05% | 14.07 | 14.40 | 35060 | 4979 | 1.03% |
| 2025-07-14 | 14.30 | 14.35 | 0.05 | 0.35% | 14.23 | 14.42 | 23585 | 3386 | 0.69% |
| 2025-07-11 | 14.47 | 14.30 | -0.05 | -0.35% | 14.29 | 14.47 | 36573 | 5252 | 1.08% |
| 2025-07-10 | 14.50 | 14.35 | 0.04 | 0.28% | 14.30 | 14.58 | 30435 | 4386 | 0.90% |
| 2025-07-09 | 14.30 | 14.31 | 0.03 | 0.21% | 14.21 | 14.42 | 31278 | 4475 | 0.92% |
| 2025-07-08 | 14.31 | 14.28 | -0.04 | -0.28% | 14.21 | 14.35 | 26269 | 3751 | 0.77% |
| 2025-07-07 | 14.17 | 14.32 | 0.15 | 1.06% | 14.10 | 14.33 | 34747 | 4952 | 1.02% |
| 2025-07-04 | 14.31 | 14.17 | -0.17 | -1.19% | 14.13 | 14.31 | 32401 | 4598 | 0.95% |
| 2025-07-03 | 14.14 | 14.34 | 0.15 | 1.06% | 14.14 | 14.34 | 29681 | 4234 | 0.87% |
| 2025-07-02 | 14.07 | 14.19 | 0.05 | 0.35% | 14.07 | 14.24 | 31011 | 4389 | 0.91% |
| 2025-07-01 | 14.05 | 14.14 | 0.09 | 0.64% | 13.97 | 14.17 | 33168 | 4667 | 0.98% |
| 2025-06-30 | 14.03 | 14.05 | 0.03 | 0.21% | 13.92 | 14.09 | 22250 | 3116 | 0.65% |
| 2025-06-27 | 13.85 | 14.02 | 0.22 | 1.59% | 13.85 | 14.08 | 29259 | 4091 | 0.86% |
| 2025-06-26 | 13.99 | 13.80 | -0.18 | -1.29% | 13.78 | 13.99 | 38425 | 5329 | 1.13% |
| 2025-06-25 | 14.31 | 13.98 | -0.32 | -2.24% | 13.92 | 14.37 | 49972 | 7023 | 1.47% |
| 2025-06-24 | 14.05 | 14.30 | 0.29 | 2.07% | 13.97 | 14.30 | 32367 | 4590 | 0.95% |
| 2025-06-23 | 13.97 | 14.01 | 0.05 | 0.36% | 13.76 | 14.03 | 29986 | 4183 | 0.88% |
| 2025-06-20 | 14.10 | 13.96 | -0.14 | -0.99% | 13.89 | 14.27 | 48853 | 6850 | 1.44% |
| 2025-06-19 | 14.55 | 14.10 | -0.29 | -2.02% | 14.05 | 14.56 | 49255 | 6998 | 1.45% |
| 2025-06-18 | 14.91 | 14.39 | -0.63 | -4.19% | 14.26 | 15.08 | 82847 | 12074 | 2.44% |
| 2025-06-17 | 14.89 | 15.02 | 0.22 | 1.49% | 14.78 | 15.45 | 84915 | 12810 | 2.50% |
| 2025-06-16 | 14.51 | 14.80 | 0.11 | 0.75% | 14.50 | 14.80 | 51027 | 7499 | 1.50% |
| 2025-06-13 | 15.01 | 14.69 | -0.26 | -1.74% | 14.58 | 15.06 | 73554 | 10839 | 2.16% |
| 2025-06-12 | 14.62 | 14.95 | 0.30 | 2.05% | 14.46 | 15.16 | 119514 | 17838 | 3.52% |
| 2025-06-11 | 14.72 | 14.65 | 0.07 | 0.48% | 14.53 | 14.84 | 56351 | 8246 | 1.66% |
| 2025-06-10 | 14.74 | 14.58 | -0.16 | -1.09% | 14.40 | 14.88 | 95627 | 14008 | 2.81% |
| 2025-06-09 | 14.63 | 14.74 | 0.19 | 1.31% | 14.55 | 15.06 | 114714 | 16946 | 3.38% |
| 2025-06-06 | 14.39 | 14.55 | -0.13 | -0.89% | 14.33 | 15.05 | 157900 | 23111 | 4.65% |
| 2025-06-05 | 14.00 | 14.68 | 0.64 | 4.56% | 13.99 | 15.24 | 226905 | 33291 | 6.68% |
| 2025-06-04 | 14.30 | 14.04 | -0.26 | -1.82% | 13.98 | 14.31 | 112214 | 15794 | 3.30% |
| 2025-06-03 | 14.00 | 14.30 | 0.12 | 0.85% | 14.00 | 14.60 | 149900 | 21365 | 4.41% |
| 2025-05-30 | 14.88 | 14.18 | -1.02 | -6.71% | 14.16 | 15.04 | 247329 | 35735 | 7.28% |
| 2025-05-29 | 15.80 | 15.20 | -1.08 | -6.63% | 15.10 | 15.80 | 372716 | 57340 | 10.97% |
| 2025-05-28 | 16.28 | 16.28 | 1.48 | 10.00% | 15.89 | 16.28 | 377268 | 61252 | 11.10% |
| 2025-05-27 | 13.51 | 14.80 | 1.35 | 10.04% | 13.41 | 14.80 | 90278 | 12929 | 2.66% |
| 2025-05-26 | 13.46 | 13.45 | -0.04 | -0.30% | 13.36 | 13.51 | 16347 | 2198 | 0.48% |
| 2025-05-23 | 13.55 | 13.49 | -0.01 | -0.07% | 13.41 | 13.65 | 20287 | 2745 | 0.60% |
| 2025-05-22 | 13.64 | 13.50 | -0.11 | -0.81% | 13.30 | 13.64 | 28714 | 3851 | 0.84% |
| 2025-05-21 | 13.70 | 13.61 | -0.02 | -0.15% | 13.51 | 13.75 | 18454 | 2510 | 0.54% |
| 2025-05-20 | 13.42 | 13.63 | 0.14 | 1.04% | 13.38 | 13.75 | 25918 | 3523 | 0.76% |
| 2025-05-19 | 13.29 | 13.49 | 0.13 | 0.97% | 13.22 | 13.50 | 21723 | 2905 | 0.64% |
| 2025-05-16 | 13.20 | 13.36 | 0.12 | 0.91% | 13.12 | 13.39 | 20107 | 2676 | 0.59% |
| 2025-05-15 | 13.27 | 13.24 | 0.08 | 0.61% | 13.11 | 13.35 | 22324 | 2952 | 0.66% |
| 2025-05-14 | 13.23 | 13.16 | 0.00 | 0.00% | 13.03 | 13.23 | 11467 | 1506 | 0.34% |
| 2025-05-13 | 13.15 | 13.16 | 0.02 | 0.15% | 13.04 | 13.20 | 13802 | 1810 | 0.41% |
| 2025-05-12 | 13.28 | 13.14 | -0.09 | -0.68% | 13.01 | 13.29 | 20761 | 2722 | 0.61% |
| 2025-05-09 | 13.11 | 13.23 | 0.11 | 0.84% | 13.05 | 13.26 | 19346 | 2550 | 0.57% |
| 2025-05-08 | 13.10 | 13.12 | 0.03 | 0.23% | 12.99 | 13.18 | 22442 | 2939 | 0.66% |
| 2025-05-07 | 13.33 | 13.09 | -0.11 | -0.83% | 12.88 | 13.37 | 34625 | 4524 | 1.02% |
| 2025-05-06 | 13.01 | 13.20 | 0.28 | 2.17% | 12.81 | 13.25 | 48011 | 6276 | 1.41% |
| 2025-04-30 | 12.49 | 12.92 | 0.32 | 2.54% | 12.43 | 12.98 | 63589 | 8172 | 1.87% |
| 2025-04-29 | 12.17 | 12.60 | 0.92 | 7.88% | 12.17 | 12.68 | 79985 | 9983 | 2.35% |
| 2025-04-28 | 12.01 | 11.68 | -0.33 | -2.75% | 11.68 | 12.01 | 15966 | 1884 | 0.47% |
| 2025-04-25 | 11.97 | 12.01 | 0.02 | 0.17% | 11.83 | 12.14 | 15449 | 1862 | 0.45% |
| 2025-04-24 | 11.85 | 11.99 | 0.14 | 1.18% | 11.83 | 12.04 | 15186 | 1816 | 0.45% |