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 | 15.34 | 15.43 | 0.09 | 0.59% | 15.25 | 15.50 | 44971 | 6916 | 2.35% |
| 2025-07-31 | 15.34 | 15.34 | 0.00 | 0.00% | 15.23 | 15.60 | 76545 | 11769 | 4.00% |
| 2025-07-30 | 15.60 | 15.34 | -0.16 | -1.03% | 15.20 | 15.60 | 64681 | 9922 | 3.38% |
| 2025-07-29 | 15.75 | 15.50 | -0.33 | -2.08% | 15.38 | 15.82 | 100630 | 15602 | 5.26% |
| 2025-07-28 | 15.04 | 15.83 | 0.88 | 5.89% | 14.95 | 16.12 | 201334 | 31582 | 10.53% |
| 2025-07-25 | 14.73 | 14.95 | 0.25 | 1.70% | 14.70 | 15.12 | 74006 | 11020 | 3.87% |
| 2025-07-24 | 14.60 | 14.70 | 0.12 | 0.82% | 14.53 | 14.71 | 33365 | 4883 | 1.75% |
| 2025-07-23 | 14.75 | 14.58 | -0.20 | -1.35% | 14.55 | 14.86 | 51893 | 7634 | 2.72% |
| 2025-07-22 | 14.81 | 14.78 | -0.02 | -0.14% | 14.57 | 14.83 | 50160 | 7381 | 2.62% |
| 2025-07-21 | 14.83 | 14.80 | 0.07 | 0.48% | 14.66 | 14.85 | 60924 | 9002 | 3.19% |
| 2025-07-18 | 14.74 | 14.73 | 0.01 | 0.07% | 14.59 | 14.79 | 29666 | 4353 | 1.55% |
| 2025-07-17 | 14.64 | 14.72 | 0.10 | 0.68% | 14.55 | 14.73 | 33484 | 4910 | 1.75% |
| 2025-07-16 | 14.35 | 14.62 | 0.27 | 1.88% | 14.35 | 14.68 | 41054 | 5975 | 2.15% |
| 2025-07-15 | 14.92 | 14.35 | -0.70 | -4.65% | 14.33 | 14.92 | 77991 | 11339 | 4.08% |
| 2025-07-14 | 14.91 | 15.05 | 0.16 | 1.07% | 14.91 | 15.09 | 38056 | 5714 | 1.99% |
| 2025-07-11 | 15.04 | 14.89 | -0.10 | -0.67% | 14.79 | 15.04 | 37966 | 5654 | 1.99% |
| 2025-07-10 | 14.90 | 14.99 | 0.01 | 0.07% | 14.89 | 15.03 | 32430 | 4850 | 1.70% |
| 2025-07-09 | 15.04 | 14.98 | -0.04 | -0.27% | 14.87 | 15.13 | 45849 | 6867 | 2.40% |
| 2025-07-08 | 15.07 | 15.02 | -0.03 | -0.20% | 14.91 | 15.27 | 48941 | 7353 | 2.56% |
| 2025-07-07 | 14.81 | 15.20 | 0.43 | 2.91% | 14.72 | 15.56 | 74790 | 11310 | 3.91% |
| 2025-07-04 | 15.05 | 14.77 | -0.26 | -1.73% | 14.76 | 15.05 | 43574 | 6468 | 2.28% |
| 2025-07-03 | 15.00 | 15.03 | 0.03 | 0.20% | 14.91 | 15.06 | 37008 | 5547 | 1.94% |
| 2025-07-02 | 15.22 | 15.00 | -0.22 | -1.45% | 14.91 | 15.22 | 48630 | 7288 | 2.54% |
| 2025-07-01 | 14.97 | 15.22 | 0.25 | 1.67% | 14.79 | 15.26 | 80946 | 12172 | 4.24% |
| 2025-06-30 | 14.77 | 14.97 | 0.20 | 1.35% | 14.70 | 14.98 | 60460 | 9001 | 3.16% |
| 2025-06-27 | 14.61 | 14.77 | 0.16 | 1.10% | 14.57 | 14.77 | 49934 | 7345 | 2.61% |
| 2025-06-26 | 14.73 | 14.61 | -0.12 | -0.81% | 14.55 | 14.88 | 68376 | 10054 | 3.58% |
| 2025-06-25 | 14.87 | 14.73 | -0.13 | -0.87% | 14.60 | 14.98 | 77944 | 11478 | 4.08% |
| 2025-06-24 | 14.66 | 14.86 | 0.33 | 2.27% | 14.54 | 14.86 | 73135 | 10787 | 3.83% |
| 2025-06-23 | 14.30 | 14.53 | 0.21 | 1.47% | 14.20 | 14.68 | 60545 | 8778 | 3.17% |
| 2025-06-20 | 14.44 | 14.32 | -0.08 | -0.56% | 14.20 | 14.59 | 55655 | 8003 | 2.91% |
| 2025-06-19 | 14.79 | 14.40 | -0.38 | -2.57% | 14.35 | 14.90 | 81714 | 11890 | 4.28% |
| 2025-06-18 | 15.01 | 14.78 | -0.25 | -1.66% | 14.70 | 15.01 | 72016 | 10666 | 3.77% |
| 2025-06-17 | 15.34 | 15.03 | -0.31 | -2.02% | 14.85 | 15.35 | 110955 | 16681 | 5.81% |
| 2025-06-16 | 15.45 | 15.34 | 0.08 | 0.52% | 15.23 | 15.69 | 99492 | 15273 | 5.21% |
| 2025-06-13 | 16.50 | 15.26 | -1.31 | -7.91% | 15.23 | 16.50 | 173743 | 27116 | 9.09% |
| 2025-06-12 | 16.28 | 16.57 | 0.20 | 1.22% | 16.20 | 16.66 | 120710 | 19839 | 6.32% |
| 2025-06-11 | 16.74 | 16.37 | -0.53 | -3.14% | 16.23 | 16.74 | 151080 | 24907 | 7.90% |
| 2025-06-10 | 17.39 | 16.90 | -0.48 | -2.76% | 16.22 | 17.40 | 218809 | 36695 | 11.45% |
| 2025-06-09 | 16.37 | 17.38 | 0.67 | 4.01% | 16.37 | 18.38 | 263178 | 46618 | 13.77% |
| 2025-06-06 | 17.56 | 16.71 | -0.89 | -5.06% | 16.51 | 17.59 | 215331 | 36160 | 11.27% |
| 2025-06-05 | 18.61 | 17.60 | -0.56 | -3.08% | 17.35 | 18.80 | 224430 | 39959 | 11.74% |
| 2025-06-04 | 20.00 | 18.16 | -0.49 | -2.63% | 17.92 | 20.00 | 372035 | 70959 | 19.46% |
| 2025-06-03 | 17.29 | 18.65 | 1.70 | 10.03% | 17.29 | 18.65 | 130492 | 23849 | 6.83% |
| 2025-05-30 | 18.27 | 16.95 | -1.50 | -8.13% | 16.76 | 18.40 | 304408 | 52871 | 15.93% |
| 2025-05-29 | 16.02 | 18.45 | 1.68 | 10.02% | 16.02 | 18.45 | 399450 | 70971 | 20.90% |
| 2025-05-28 | 18.59 | 16.77 | -1.86 | -9.98% | 16.77 | 18.63 | 356844 | 62531 | 18.67% |
| 2025-05-27 | 16.01 | 18.63 | 1.69 | 9.98% | 15.94 | 18.63 | 395651 | 68618 | 20.70% |
| 2025-05-26 | 15.85 | 16.94 | 1.54 | 10.00% | 15.77 | 16.94 | 381229 | 63106 | 19.95% |
| 2025-05-23 | 14.00 | 15.40 | 1.40 | 10.00% | 13.91 | 15.40 | 124867 | 18782 | 6.53% |
| 2025-05-22 | 13.80 | 14.00 | 0.09 | 0.65% | 13.71 | 14.25 | 63446 | 8901 | 3.32% |
| 2025-05-21 | 13.95 | 13.91 | 0.05 | 0.36% | 13.66 | 13.98 | 47609 | 6586 | 2.49% |
| 2025-05-20 | 14.05 | 13.86 | -0.12 | -0.86% | 13.75 | 14.18 | 64875 | 9006 | 3.39% |
| 2025-05-19 | 14.00 | 13.98 | -0.13 | -0.92% | 13.88 | 14.50 | 132068 | 18660 | 6.91% |
| 2025-05-16 | 13.18 | 14.11 | 0.86 | 6.49% | 12.94 | 14.58 | 181191 | 25501 | 9.48% |
| 2025-05-15 | 13.58 | 13.25 | 0.16 | 1.22% | 13.14 | 14.13 | 109904 | 14836 | 5.75% |
| 2025-05-14 | 12.84 | 13.09 | 0.21 | 1.63% | 12.72 | 13.16 | 63049 | 8173 | 3.30% |
| 2025-05-13 | 12.93 | 12.88 | 0.07 | 0.55% | 12.87 | 13.15 | 37262 | 4841 | 1.95% |
| 2025-05-12 | 12.74 | 12.81 | 0.14 | 1.10% | 12.66 | 12.83 | 25436 | 3244 | 1.33% |
| 2025-05-09 | 12.86 | 12.67 | -0.12 | -0.94% | 12.58 | 12.88 | 25175 | 3191 | 1.32% |
| 2025-05-08 | 12.69 | 12.79 | 0.05 | 0.39% | 12.60 | 12.84 | 21385 | 2728 | 1.12% |
| 2025-05-07 | 12.68 | 12.74 | 0.20 | 1.59% | 12.54 | 12.78 | 28286 | 3581 | 1.48% |
| 2025-05-06 | 12.46 | 12.54 | 0.32 | 2.62% | 12.28 | 12.55 | 32002 | 3983 | 1.67% |
| 2025-04-30 | 12.27 | 12.22 | -0.05 | -0.41% | 12.20 | 12.35 | 29921 | 3677 | 1.57% |
| 2025-04-29 | 12.15 | 12.27 | -0.51 | -3.99% | 11.84 | 12.35 | 62443 | 7580 | 3.27% |
| 2025-04-28 | 12.86 | 12.78 | -0.08 | -0.62% | 12.62 | 12.89 | 26633 | 3395 | 1.39% |
| 2025-04-25 | 12.82 | 12.86 | -0.05 | -0.39% | 12.81 | 13.00 | 17855 | 2302 | 0.93% |
| 2025-04-24 | 13.05 | 12.91 | -0.07 | -0.54% | 12.76 | 13.05 | 22212 | 2866 | 1.16% |