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 | 15.03 | 14.93 | -0.10 | -0.67% | 14.78 | 15.30 | 173336 | 25939 | 2.02% |
| 2025-07-31 | 14.98 | 15.03 | 0.06 | 0.40% | 14.93 | 15.42 | 218632 | 33237 | 2.54% |
| 2025-07-30 | 15.46 | 14.97 | -0.48 | -3.11% | 14.85 | 15.51 | 237858 | 35947 | 2.77% |
| 2025-07-29 | 15.62 | 15.45 | -0.13 | -0.83% | 15.34 | 15.70 | 197919 | 30585 | 2.30% |
| 2025-07-28 | 15.92 | 15.58 | -0.17 | -1.08% | 15.52 | 16.19 | 211698 | 33430 | 2.46% |
| 2025-07-25 | 15.76 | 15.75 | -0.01 | -0.06% | 15.33 | 15.90 | 289131 | 45140 | 3.36% |
| 2025-07-24 | 16.55 | 15.76 | -0.54 | -3.31% | 15.70 | 16.90 | 424211 | 68621 | 4.93% |
| 2025-07-23 | 15.94 | 16.30 | 0.41 | 2.58% | 15.71 | 16.55 | 328873 | 53044 | 3.82% |
| 2025-07-22 | 16.18 | 15.89 | -0.41 | -2.52% | 15.81 | 16.38 | 273501 | 43860 | 3.18% |
| 2025-07-21 | 16.23 | 16.30 | 0.29 | 1.81% | 15.82 | 16.48 | 405860 | 65923 | 4.72% |
| 2025-07-18 | 16.21 | 16.01 | -0.39 | -2.38% | 15.84 | 16.25 | 350159 | 56056 | 4.07% |
| 2025-07-17 | 16.21 | 16.40 | 0.12 | 0.74% | 15.94 | 16.61 | 579120 | 94402 | 6.74% |
| 2025-07-16 | 14.99 | 16.28 | 1.48 | 10.00% | 14.81 | 16.28 | 870829 | 137411 | 10.13% |
| 2025-07-15 | 14.74 | 14.80 | 0.06 | 0.41% | 14.55 | 14.90 | 264551 | 38988 | 3.08% |
| 2025-07-14 | 14.06 | 14.74 | 0.68 | 4.84% | 13.91 | 14.74 | 313728 | 45311 | 3.65% |
| 2025-07-11 | 13.73 | 14.06 | 0.26 | 1.88% | 13.62 | 14.27 | 196088 | 27388 | 2.28% |
| 2025-07-10 | 14.05 | 13.80 | -0.30 | -2.13% | 13.71 | 14.08 | 229488 | 31853 | 2.67% |
| 2025-07-09 | 14.17 | 14.10 | 0.14 | 1.00% | 14.05 | 14.96 | 399313 | 58058 | 4.64% |
| 2025-07-08 | 14.11 | 13.96 | -0.11 | -0.78% | 13.78 | 14.20 | 257422 | 35969 | 2.99% |
| 2025-07-07 | 14.38 | 14.07 | -0.47 | -3.23% | 13.94 | 14.50 | 180643 | 25457 | 2.10% |
| 2025-07-04 | 14.80 | 14.54 | -0.16 | -1.09% | 14.49 | 15.28 | 169762 | 25039 | 1.97% |
| 2025-07-03 | 14.54 | 14.70 | 0.11 | 0.75% | 14.36 | 14.82 | 203798 | 29728 | 2.37% |
| 2025-07-02 | 15.09 | 14.59 | -0.48 | -3.19% | 14.52 | 15.09 | 160932 | 23720 | 1.87% |
| 2025-07-01 | 15.30 | 15.07 | -0.23 | -1.50% | 15.01 | 15.45 | 197558 | 29940 | 2.37% |
| 2025-06-30 | 14.40 | 15.30 | 0.92 | 6.40% | 14.39 | 15.40 | 426616 | 64612 | 5.12% |
| 2025-06-27 | 14.94 | 14.38 | -0.33 | -2.24% | 14.34 | 15.04 | 240771 | 34894 | 2.89% |
| 2025-06-26 | 14.85 | 14.71 | 0.06 | 0.41% | 14.68 | 15.35 | 343602 | 51550 | 4.12% |
| 2025-06-25 | 14.06 | 14.65 | 0.72 | 5.17% | 14.00 | 14.76 | 365966 | 52886 | 4.39% |
| 2025-06-24 | 13.27 | 13.93 | 0.73 | 5.53% | 13.24 | 13.94 | 284704 | 39156 | 3.42% |
| 2025-06-23 | 12.89 | 13.20 | 0.27 | 2.09% | 12.86 | 13.34 | 193551 | 25355 | 2.32% |
| 2025-06-20 | 13.62 | 12.93 | -0.70 | -5.14% | 12.90 | 13.70 | 327407 | 42919 | 3.93% |
| 2025-06-19 | 13.45 | 13.63 | 0.11 | 0.81% | 13.43 | 14.05 | 362427 | 50040 | 4.35% |
| 2025-06-18 | 13.27 | 13.52 | 0.11 | 0.82% | 13.22 | 13.65 | 173420 | 23314 | 2.08% |
| 2025-06-17 | 13.53 | 13.41 | -0.11 | -0.81% | 13.33 | 13.62 | 105212 | 14132 | 1.26% |
| 2025-06-16 | 13.41 | 13.52 | 0.00 | 0.00% | 13.34 | 13.55 | 129370 | 17396 | 1.55% |
| 2025-06-13 | 13.83 | 13.52 | -0.43 | -3.08% | 13.38 | 13.97 | 176669 | 23996 | 2.12% |
| 2025-06-12 | 13.81 | 13.95 | 0.04 | 0.29% | 13.70 | 14.15 | 144249 | 20117 | 1.73% |
| 2025-06-11 | 13.96 | 13.91 | 0.02 | 0.14% | 13.86 | 14.13 | 138123 | 19280 | 1.66% |
| 2025-06-10 | 14.40 | 13.89 | -0.51 | -3.54% | 13.70 | 14.46 | 322231 | 44932 | 3.87% |
| 2025-06-09 | 14.39 | 14.40 | 0.00 | 0.00% | 14.36 | 14.75 | 212153 | 30872 | 2.55% |
| 2025-06-06 | 14.59 | 14.40 | -0.21 | -1.44% | 14.09 | 14.70 | 217597 | 31056 | 2.61% |
| 2025-06-05 | 14.27 | 14.61 | 0.31 | 2.17% | 14.10 | 14.72 | 270638 | 39275 | 3.25% |
| 2025-06-04 | 14.37 | 14.30 | -0.06 | -0.42% | 14.23 | 14.54 | 131091 | 18799 | 1.57% |
| 2025-06-03 | 14.19 | 14.36 | 0.04 | 0.28% | 14.17 | 14.57 | 164729 | 23629 | 1.98% |
| 2025-05-30 | 14.60 | 14.32 | -0.36 | -2.45% | 14.21 | 14.66 | 215597 | 30980 | 2.59% |
| 2025-05-29 | 14.77 | 14.68 | -0.13 | -0.88% | 14.63 | 15.33 | 241574 | 35987 | 2.90% |
| 2025-05-28 | 15.01 | 14.81 | -0.15 | -1.00% | 14.77 | 15.30 | 207408 | 31092 | 2.49% |
| 2025-05-27 | 15.23 | 14.96 | -0.28 | -1.84% | 14.60 | 15.23 | 297475 | 44224 | 3.57% |
| 2025-05-26 | 15.20 | 15.24 | -0.16 | -1.04% | 15.06 | 15.55 | 241523 | 36821 | 2.90% |
| 2025-05-23 | 15.72 | 15.40 | -0.22 | -1.41% | 15.22 | 15.98 | 329899 | 51439 | 3.96% |
| 2025-05-22 | 15.25 | 15.62 | 0.27 | 1.76% | 15.16 | 16.03 | 429541 | 67287 | 5.15% |
| 2025-05-21 | 15.43 | 15.35 | -0.32 | -2.04% | 14.96 | 15.73 | 354510 | 54109 | 4.25% |
| 2025-05-20 | 15.71 | 15.67 | -0.16 | -1.01% | 15.41 | 15.90 | 276481 | 43232 | 3.32% |
| 2025-05-19 | 15.89 | 15.83 | -0.16 | -1.00% | 15.03 | 16.01 | 463921 | 72000 | 5.57% |
| 2025-05-16 | 14.95 | 15.99 | 0.89 | 5.89% | 14.95 | 16.30 | 694914 | 110496 | 8.34% |
| 2025-05-15 | 15.16 | 15.10 | -0.06 | -0.40% | 14.80 | 15.63 | 491261 | 74662 | 5.89% |
| 2025-05-14 | 15.52 | 15.16 | -0.58 | -3.68% | 14.99 | 15.86 | 582913 | 89379 | 6.99% |
| 2025-05-13 | 16.50 | 15.74 | -0.52 | -3.20% | 15.70 | 16.75 | 651832 | 105341 | 7.82% |
| 2025-05-12 | 15.77 | 16.26 | 0.85 | 5.52% | 15.75 | 16.80 | 830984 | 135305 | 9.97% |
| 2025-05-09 | 16.50 | 15.41 | -0.27 | -1.72% | 15.00 | 16.62 | 1101476 | 173456 | 13.21% |
| 2025-05-08 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 179939 | 28214 | 2.16% |
| 2025-05-07 | 14.68 | 14.25 | -0.31 | -2.13% | 14.01 | 14.80 | 447819 | 64277 | 5.37% |
| 2025-05-06 | 14.68 | 14.56 | -0.03 | -0.21% | 14.30 | 14.70 | 559128 | 81277 | 6.71% |
| 2025-04-30 | 13.73 | 14.59 | 1.17 | 8.72% | 13.64 | 14.76 | 818204 | 117601 | 9.82% |
| 2025-04-29 | 12.87 | 13.42 | 0.55 | 4.27% | 12.76 | 13.66 | 380682 | 50620 | 4.57% |
| 2025-04-28 | 13.01 | 12.87 | -0.30 | -2.28% | 12.84 | 13.23 | 210350 | 27283 | 2.52% |
| 2025-04-25 | 13.01 | 13.17 | 0.16 | 1.23% | 12.83 | 13.42 | 275566 | 36077 | 3.31% |
| 2025-04-24 | 16.40 | 17.11 | 0.93 | 5.75% | 16.28 | 17.49 | 474598 | 80794 | 7.40% |