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 | 14.90 | 14.83 | 0.01 | 0.07% | 14.73 | 15.02 | 78216 | 11609 | 1.19% |
| 2025-07-31 | 15.11 | 14.82 | -0.32 | -2.11% | 14.71 | 15.40 | 144395 | 21723 | 2.20% |
| 2025-07-30 | 15.67 | 15.14 | -0.55 | -3.51% | 15.08 | 15.68 | 113889 | 17406 | 1.73% |
| 2025-07-29 | 15.78 | 15.69 | 0.02 | 0.13% | 15.50 | 15.78 | 64709 | 10117 | 0.99% |
| 2025-07-28 | 15.64 | 15.67 | 0.17 | 1.10% | 15.57 | 15.92 | 86265 | 13585 | 1.31% |
| 2025-07-25 | 15.75 | 15.50 | -0.18 | -1.15% | 15.40 | 15.75 | 83079 | 12878 | 1.27% |
| 2025-07-24 | 15.53 | 15.68 | 0.12 | 0.77% | 15.52 | 15.82 | 80649 | 12636 | 1.23% |
| 2025-07-23 | 15.82 | 15.56 | -0.43 | -2.69% | 15.51 | 15.94 | 134716 | 21121 | 2.05% |
| 2025-07-22 | 15.87 | 15.99 | 0.05 | 0.31% | 15.65 | 16.49 | 173036 | 27711 | 2.64% |
| 2025-07-21 | 15.85 | 15.94 | 0.20 | 1.27% | 15.74 | 16.16 | 145568 | 23231 | 2.22% |
| 2025-07-18 | 15.67 | 15.74 | 0.02 | 0.13% | 15.60 | 15.85 | 103863 | 16319 | 1.58% |
| 2025-07-17 | 15.70 | 15.72 | -0.10 | -0.63% | 15.43 | 15.93 | 141679 | 22236 | 2.16% |
| 2025-07-16 | 15.02 | 15.82 | 0.60 | 3.94% | 14.97 | 15.90 | 244255 | 37950 | 3.72% |
| 2025-07-15 | 15.33 | 15.22 | 0.16 | 1.06% | 15.04 | 15.34 | 226096 | 34368 | 3.44% |
| 2025-07-14 | 14.32 | 15.06 | 0.89 | 6.28% | 14.14 | 15.33 | 259013 | 38234 | 3.94% |
| 2025-07-11 | 13.84 | 14.17 | 0.33 | 2.38% | 13.76 | 14.28 | 96769 | 13600 | 1.47% |
| 2025-07-10 | 13.78 | 13.84 | -0.02 | -0.14% | 13.70 | 13.92 | 55538 | 7663 | 0.85% |
| 2025-07-09 | 14.01 | 13.86 | 0.00 | 0.00% | 13.86 | 14.30 | 93664 | 13178 | 1.43% |
| 2025-07-08 | 13.81 | 13.86 | 0.16 | 1.17% | 13.65 | 13.97 | 71232 | 9884 | 1.08% |
| 2025-07-07 | 13.81 | 13.70 | -0.19 | -1.37% | 13.58 | 13.89 | 59388 | 8131 | 0.90% |
| 2025-07-04 | 14.14 | 13.89 | -0.25 | -1.77% | 13.84 | 14.15 | 66599 | 9266 | 1.01% |
| 2025-07-03 | 14.13 | 14.14 | -0.03 | -0.21% | 14.04 | 14.34 | 46900 | 6645 | 0.71% |
| 2025-07-02 | 14.45 | 14.17 | -0.29 | -2.01% | 14.05 | 14.50 | 76904 | 10919 | 1.17% |
| 2025-07-01 | 14.55 | 14.46 | -0.08 | -0.55% | 14.20 | 14.55 | 74835 | 10737 | 1.14% |
| 2025-06-30 | 14.32 | 14.54 | 0.24 | 1.68% | 14.24 | 14.67 | 79181 | 11502 | 1.21% |
| 2025-06-27 | 14.30 | 14.30 | -0.01 | -0.07% | 14.16 | 14.44 | 58751 | 8410 | 0.89% |
| 2025-06-26 | 14.52 | 14.31 | -0.21 | -1.45% | 14.29 | 14.65 | 88747 | 12845 | 1.35% |
| 2025-06-25 | 14.31 | 14.52 | 0.31 | 2.18% | 14.21 | 14.67 | 117973 | 17086 | 1.80% |
| 2025-06-24 | 13.61 | 14.21 | 0.65 | 4.79% | 13.61 | 14.29 | 126580 | 17823 | 1.93% |
| 2025-06-23 | 13.35 | 13.56 | 0.00 | 0.00% | 13.27 | 13.68 | 71855 | 9746 | 1.09% |
| 2025-06-20 | 13.85 | 13.56 | -0.51 | -3.62% | 13.54 | 14.19 | 103182 | 14144 | 1.57% |
| 2025-06-19 | 14.30 | 14.07 | -0.33 | -2.29% | 14.03 | 14.74 | 171128 | 24702 | 2.61% |
| 2025-06-18 | 14.08 | 14.40 | 0.33 | 2.35% | 13.58 | 14.50 | 183957 | 25627 | 2.80% |
| 2025-06-17 | 13.85 | 14.07 | 0.37 | 2.70% | 13.85 | 14.82 | 185423 | 26583 | 2.82% |
| 2025-06-16 | 12.98 | 13.70 | -0.13 | -0.94% | 12.83 | 13.88 | 166951 | 22558 | 2.54% |
| 2025-06-13 | 14.28 | 13.83 | -0.58 | -4.02% | 13.78 | 14.35 | 138629 | 19345 | 2.11% |
| 2025-06-12 | 14.60 | 14.41 | -0.05 | -0.35% | 14.29 | 14.61 | 56215 | 8106 | 0.86% |
| 2025-06-11 | 14.72 | 14.58 | -0.12 | -0.82% | 14.56 | 14.82 | 57755 | 8474 | 0.88% |
| 2025-06-10 | 15.00 | 14.70 | -0.29 | -1.93% | 14.42 | 15.00 | 92188 | 13512 | 1.40% |
| 2025-06-09 | 14.91 | 14.99 | 0.14 | 0.94% | 14.90 | 15.19 | 62951 | 9460 | 0.96% |
| 2025-06-06 | 15.10 | 14.85 | -0.25 | -1.66% | 14.80 | 15.10 | 64689 | 9637 | 0.99% |
| 2025-06-05 | 14.80 | 15.10 | 0.33 | 2.23% | 14.57 | 15.19 | 97838 | 14611 | 1.49% |
| 2025-06-04 | 14.57 | 14.77 | 0.17 | 1.16% | 14.56 | 14.93 | 77504 | 11445 | 1.18% |
| 2025-06-03 | 14.45 | 14.60 | 0.04 | 0.27% | 14.37 | 14.76 | 57313 | 8379 | 0.87% |
| 2025-05-30 | 15.01 | 14.56 | -0.60 | -3.96% | 14.51 | 15.08 | 99007 | 14507 | 1.51% |
| 2025-05-29 | 14.94 | 15.16 | 0.23 | 1.54% | 14.89 | 15.25 | 99034 | 14939 | 1.51% |
| 2025-05-28 | 15.11 | 14.93 | -0.18 | -1.19% | 14.75 | 15.23 | 91957 | 13754 | 1.40% |
| 2025-05-27 | 15.50 | 15.11 | -0.47 | -3.02% | 14.75 | 15.55 | 121635 | 18277 | 1.85% |
| 2025-05-26 | 15.55 | 15.58 | 0.02 | 0.13% | 15.30 | 15.70 | 84027 | 13012 | 1.28% |
| 2025-05-23 | 15.70 | 15.56 | -0.22 | -1.39% | 15.55 | 16.08 | 109561 | 17291 | 1.67% |
| 2025-05-22 | 16.28 | 15.78 | -0.62 | -3.78% | 15.69 | 16.50 | 166730 | 26649 | 2.54% |
| 2025-05-21 | 16.35 | 16.40 | -0.20 | -1.20% | 16.30 | 16.96 | 150668 | 24890 | 2.29% |
| 2025-05-20 | 17.03 | 16.60 | -1.16 | -6.53% | 16.30 | 17.40 | 247041 | 41183 | 3.76% |
| 2025-05-19 | 17.38 | 17.76 | 0.76 | 4.47% | 16.92 | 17.95 | 366145 | 64179 | 5.58% |
| 2025-05-16 | 16.00 | 17.00 | 1.00 | 6.25% | 15.91 | 17.09 | 233554 | 39023 | 3.56% |
| 2025-05-15 | 16.32 | 16.00 | -0.40 | -2.44% | 15.90 | 16.37 | 86562 | 13871 | 1.32% |
| 2025-05-14 | 16.42 | 16.40 | -0.16 | -0.97% | 16.30 | 16.72 | 106722 | 17572 | 1.63% |
| 2025-05-13 | 17.03 | 16.56 | -0.24 | -1.43% | 16.50 | 17.17 | 102617 | 17151 | 1.56% |
| 2025-05-12 | 16.85 | 16.80 | 0.38 | 2.31% | 16.50 | 16.90 | 151465 | 25319 | 2.31% |
| 2025-05-09 | 17.20 | 16.42 | -1.06 | -6.06% | 16.18 | 17.40 | 230662 | 38218 | 3.51% |
| 2025-05-08 | 16.65 | 17.48 | 0.83 | 4.98% | 16.65 | 17.67 | 297368 | 51511 | 4.53% |
| 2025-05-07 | 16.80 | 16.65 | 0.00 | 0.00% | 16.46 | 17.30 | 230279 | 38772 | 3.51% |
| 2025-05-06 | 16.06 | 16.65 | 0.84 | 5.31% | 16.00 | 16.71 | 192577 | 31680 | 2.93% |
| 2025-04-30 | 15.31 | 15.81 | 0.46 | 3.00% | 15.30 | 15.98 | 154925 | 24230 | 2.36% |
| 2025-04-29 | 14.46 | 15.35 | 0.50 | 3.37% | 14.25 | 15.50 | 168636 | 25290 | 2.57% |
| 2025-04-28 | 15.53 | 14.85 | -0.53 | -3.45% | 14.85 | 15.53 | 98503 | 14771 | 1.50% |
| 2025-04-25 | 15.41 | 15.38 | 0.04 | 0.26% | 15.26 | 15.60 | 81987 | 12639 | 1.25% |
| 2025-04-24 | 15.81 | 15.34 | -0.38 | -2.42% | 15.26 | 15.94 | 135999 | 21153 | 2.07% |