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 | 13.15 | 13.03 | -0.09 | -0.69% | 13.03 | 13.25 | 56636 | 7439 | 1.29% |
| 2025-07-31 | 13.16 | 13.12 | -0.18 | -1.35% | 13.07 | 13.33 | 77573 | 10225 | 1.77% |
| 2025-07-30 | 13.83 | 13.30 | -0.37 | -2.71% | 13.15 | 13.83 | 146307 | 19471 | 3.33% |
| 2025-07-29 | 14.30 | 13.67 | -0.67 | -4.67% | 13.57 | 14.45 | 165292 | 22914 | 3.77% |
| 2025-07-28 | 13.86 | 14.34 | 0.74 | 5.44% | 13.75 | 14.65 | 199533 | 28630 | 4.55% |
| 2025-07-25 | 13.30 | 13.60 | 0.35 | 2.64% | 13.21 | 13.75 | 128533 | 17358 | 2.93% |
| 2025-07-24 | 13.70 | 13.25 | -0.56 | -4.06% | 13.25 | 13.88 | 179981 | 24165 | 4.10% |
| 2025-07-23 | 13.55 | 13.81 | 0.24 | 1.77% | 13.31 | 14.00 | 132654 | 18174 | 3.02% |
| 2025-07-22 | 14.08 | 13.57 | -0.56 | -3.96% | 13.40 | 14.12 | 140137 | 19215 | 3.19% |
| 2025-07-21 | 13.88 | 14.13 | 0.19 | 1.36% | 13.88 | 14.30 | 121996 | 17180 | 2.78% |
| 2025-07-18 | 14.15 | 13.94 | -0.15 | -1.06% | 13.73 | 14.19 | 105739 | 14691 | 2.41% |
| 2025-07-17 | 14.21 | 14.09 | -0.05 | -0.35% | 14.01 | 14.24 | 107582 | 15168 | 2.45% |
| 2025-07-16 | 13.70 | 14.14 | 0.34 | 2.46% | 13.64 | 14.83 | 194248 | 27735 | 4.43% |
| 2025-07-15 | 13.87 | 13.80 | -0.29 | -2.06% | 13.66 | 14.40 | 148355 | 20666 | 3.38% |
| 2025-07-14 | 14.58 | 14.09 | -0.74 | -4.99% | 13.86 | 14.65 | 208875 | 29685 | 4.76% |
| 2025-07-11 | 16.00 | 14.83 | -1.65 | -10.01% | 14.83 | 16.00 | 222570 | 33233 | 5.07% |
| 2025-06-27 | 15.35 | 16.48 | 1.20 | 7.85% | 15.30 | 16.81 | 254136 | 41391 | 5.79% |
| 2025-06-26 | 15.65 | 15.28 | -0.37 | -2.36% | 15.20 | 16.08 | 149617 | 23379 | 3.41% |
| 2025-06-25 | 15.39 | 15.65 | 0.35 | 2.29% | 15.35 | 16.19 | 167986 | 26483 | 3.83% |
| 2025-06-24 | 14.70 | 15.30 | 0.56 | 3.80% | 14.60 | 15.49 | 184569 | 28041 | 4.21% |
| 2025-06-23 | 13.75 | 14.74 | 0.74 | 5.29% | 13.62 | 14.88 | 176453 | 25063 | 4.02% |
| 2025-06-20 | 13.99 | 14.00 | 0.11 | 0.79% | 12.90 | 14.36 | 225907 | 30875 | 5.15% |
| 2025-06-19 | 14.70 | 13.89 | -0.83 | -5.64% | 13.88 | 15.08 | 192862 | 27851 | 4.40% |
| 2025-06-18 | 13.97 | 14.72 | 0.61 | 4.32% | 13.69 | 14.88 | 191655 | 27616 | 4.37% |
| 2025-06-17 | 14.03 | 14.11 | 0.12 | 0.86% | 13.75 | 14.11 | 112852 | 15766 | 2.57% |
| 2025-06-16 | 14.05 | 13.99 | -0.19 | -1.34% | 13.87 | 14.21 | 119362 | 16724 | 2.72% |
| 2025-06-13 | 13.85 | 14.18 | 0.00 | 0.00% | 13.77 | 14.47 | 301837 | 42500 | 6.88% |
| 2025-06-12 | 13.19 | 14.18 | 1.29 | 10.01% | 13.18 | 14.18 | 377154 | 52340 | 8.60% |
| 2025-06-11 | 12.43 | 12.89 | 0.45 | 3.62% | 12.43 | 12.91 | 104325 | 13278 | 2.38% |
| 2025-06-10 | 12.60 | 12.44 | -0.16 | -1.27% | 12.30 | 12.80 | 61663 | 7678 | 1.41% |
| 2025-06-09 | 13.00 | 12.60 | -0.50 | -3.82% | 12.40 | 13.30 | 151703 | 19200 | 3.46% |
| 2025-06-06 | 13.01 | 13.10 | -0.07 | -0.53% | 12.89 | 13.42 | 60397 | 7931 | 1.38% |
| 2025-06-05 | 12.87 | 13.17 | 0.29 | 2.25% | 12.86 | 13.58 | 127993 | 17043 | 2.92% |
| 2025-06-04 | 13.14 | 12.88 | -0.14 | -1.08% | 12.68 | 13.19 | 99494 | 12808 | 2.27% |
| 2025-06-03 | 12.26 | 13.02 | 0.62 | 5.00% | 12.26 | 13.35 | 134160 | 17403 | 3.06% |
| 2025-05-30 | 12.60 | 12.40 | -0.21 | -1.67% | 12.13 | 12.60 | 63486 | 7825 | 1.45% |
| 2025-05-29 | 12.57 | 12.61 | 0.04 | 0.32% | 12.56 | 12.87 | 76597 | 9738 | 1.75% |
| 2025-05-28 | 12.79 | 12.57 | -0.22 | -1.72% | 12.50 | 12.91 | 65112 | 8252 | 1.48% |
| 2025-05-27 | 12.61 | 12.79 | 0.24 | 1.91% | 12.11 | 12.79 | 93811 | 11707 | 2.14% |
| 2025-05-26 | 12.86 | 12.55 | -0.35 | -2.71% | 12.44 | 12.89 | 104557 | 13167 | 2.38% |
| 2025-05-23 | 12.70 | 12.90 | 0.08 | 0.62% | 12.59 | 13.40 | 141051 | 18320 | 3.21% |
| 2025-05-22 | 12.88 | 12.82 | -0.23 | -1.76% | 12.70 | 13.16 | 96429 | 12404 | 2.20% |
| 2025-05-21 | 13.11 | 13.05 | -0.28 | -2.10% | 12.71 | 13.32 | 186968 | 24341 | 4.26% |
| 2025-05-20 | 13.63 | 13.33 | -0.37 | -2.70% | 13.10 | 13.67 | 168162 | 22469 | 3.83% |
| 2025-05-19 | 13.98 | 13.70 | 0.20 | 1.48% | 13.56 | 14.24 | 357167 | 49203 | 8.14% |
| 2025-05-16 | 12.18 | 13.50 | 1.23 | 10.02% | 12.18 | 13.50 | 185623 | 24542 | 4.23% |
| 2025-05-15 | 12.50 | 12.27 | -0.28 | -2.23% | 12.15 | 12.70 | 71270 | 8808 | 1.62% |
| 2025-05-14 | 12.77 | 12.55 | -0.20 | -1.57% | 12.38 | 12.97 | 87405 | 10972 | 1.99% |
| 2025-05-13 | 13.18 | 12.75 | -0.23 | -1.77% | 12.70 | 13.21 | 91999 | 11879 | 2.10% |
| 2025-05-12 | 12.70 | 12.98 | 0.42 | 3.34% | 12.70 | 13.46 | 144117 | 18725 | 3.28% |
| 2025-05-09 | 13.02 | 12.56 | -0.38 | -2.94% | 12.18 | 13.04 | 170256 | 21378 | 3.88% |
| 2025-05-08 | 13.45 | 12.94 | -0.51 | -3.79% | 12.93 | 13.95 | 238359 | 32011 | 5.43% |
| 2025-05-07 | 12.97 | 13.45 | 0.48 | 3.70% | 12.97 | 13.86 | 285418 | 38251 | 6.50% |
| 2025-05-06 | 11.88 | 12.97 | 1.18 | 10.01% | 11.76 | 12.97 | 200813 | 24884 | 4.58% |
| 2025-04-30 | 11.96 | 11.79 | -0.18 | -1.50% | 11.24 | 11.96 | 153221 | 17791 | 3.49% |
| 2025-04-29 | 11.38 | 11.97 | 0.48 | 4.18% | 11.32 | 12.15 | 147311 | 17482 | 3.36% |
| 2025-04-28 | 11.35 | 11.49 | 0.09 | 0.79% | 11.09 | 11.81 | 110881 | 12680 | 2.53% |
| 2025-04-25 | 11.10 | 11.40 | 0.25 | 2.24% | 11.03 | 11.69 | 110713 | 12578 | 2.52% |
| 2025-04-24 | 11.00 | 11.15 | 0.01 | 0.09% | 10.98 | 11.84 | 136189 | 15579 | 3.10% |