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 | 14.12 | 14.16 | 0.05 | 0.35% | 14.09 | 14.28 | 40038 | 5671 | 2.32% |
| 2025-07-31 | 14.40 | 14.11 | -0.37 | -2.56% | 14.08 | 14.52 | 61699 | 8785 | 3.58% |
| 2025-07-30 | 14.70 | 14.48 | -0.36 | -2.43% | 14.35 | 14.92 | 77370 | 11287 | 4.49% |
| 2025-07-29 | 14.65 | 14.84 | 0.05 | 0.34% | 14.29 | 14.99 | 118843 | 17300 | 6.90% |
| 2025-07-28 | 15.02 | 14.79 | -0.21 | -1.40% | 14.70 | 15.24 | 92084 | 13694 | 5.34% |
| 2025-07-25 | 15.99 | 15.00 | -1.00 | -6.25% | 14.85 | 16.03 | 153872 | 23302 | 8.93% |
| 2025-07-24 | 15.00 | 16.00 | 0.65 | 4.23% | 14.72 | 16.50 | 216211 | 33751 | 12.54% |
| 2025-07-23 | 18.00 | 15.35 | -1.67 | -9.81% | 15.32 | 18.00 | 253960 | 41097 | 14.73% |
| 2025-07-22 | 16.12 | 17.02 | 1.55 | 10.02% | 15.97 | 17.02 | 197621 | 32795 | 11.47% |
| 2025-07-21 | 14.35 | 15.47 | 1.41 | 10.03% | 14.28 | 15.47 | 213833 | 32025 | 12.41% |
| 2025-07-18 | 14.32 | 14.06 | -0.25 | -1.75% | 14.03 | 14.34 | 98198 | 13873 | 5.70% |
| 2025-07-17 | 14.22 | 14.31 | -0.14 | -0.97% | 14.17 | 14.41 | 123439 | 17609 | 7.16% |
| 2025-07-16 | 14.80 | 14.45 | -1.03 | -6.65% | 14.33 | 14.98 | 210602 | 30786 | 12.22% |
| 2025-07-15 | 15.70 | 15.48 | -1.61 | -9.42% | 15.39 | 16.73 | 266645 | 42235 | 15.47% |
| 2025-07-14 | 18.33 | 17.09 | -1.90 | -10.01% | 17.09 | 18.88 | 318448 | 56555 | 18.48% |
| 2025-07-11 | 18.99 | 18.99 | 1.73 | 10.02% | 15.53 | 18.99 | 379675 | 63486 | 22.03% |
| 2025-07-10 | 17.26 | 17.26 | 1.57 | 10.01% | 17.26 | 17.26 | 17608 | 3039 | 1.02% |
| 2025-07-09 | 15.69 | 15.69 | 1.43 | 10.03% | 15.69 | 15.69 | 43920 | 6891 | 2.55% |
| 2025-07-08 | 14.26 | 14.26 | 1.30 | 10.03% | 14.26 | 14.26 | 25882 | 3690 | 1.50% |
| 2025-07-07 | 11.72 | 12.96 | 1.18 | 10.02% | 11.72 | 12.96 | 65567 | 8369 | 3.80% |
| 2025-07-04 | 12.07 | 11.78 | -0.20 | -1.67% | 11.77 | 12.12 | 22583 | 2688 | 1.31% |
| 2025-07-03 | 11.93 | 11.98 | 0.06 | 0.50% | 11.82 | 12.01 | 26290 | 3132 | 1.53% |
| 2025-07-02 | 11.85 | 11.92 | 0.18 | 1.53% | 11.72 | 12.10 | 33207 | 3945 | 1.93% |
| 2025-07-01 | 11.86 | 11.74 | 0.00 | 0.00% | 11.71 | 11.86 | 15546 | 1829 | 0.90% |
| 2025-06-30 | 11.66 | 11.74 | 0.05 | 0.43% | 11.63 | 11.81 | 23203 | 2725 | 1.35% |
| 2025-06-27 | 11.77 | 11.69 | 0.06 | 0.52% | 11.57 | 11.78 | 16853 | 1966 | 0.98% |
| 2025-06-26 | 11.62 | 11.63 | 0.01 | 0.09% | 11.54 | 11.68 | 14521 | 1686 | 0.84% |
| 2025-06-25 | 11.71 | 11.62 | -0.04 | -0.34% | 11.56 | 11.75 | 25637 | 2985 | 1.49% |
| 2025-06-24 | 11.33 | 11.66 | 0.31 | 2.73% | 11.33 | 11.67 | 20544 | 2371 | 1.19% |
| 2025-06-23 | 11.00 | 11.35 | 0.20 | 1.79% | 11.00 | 11.38 | 16014 | 1806 | 0.93% |
| 2025-06-20 | 11.17 | 11.15 | -0.03 | -0.27% | 11.14 | 11.34 | 14176 | 1591 | 0.82% |
| 2025-06-19 | 11.42 | 11.18 | -0.24 | -2.10% | 11.14 | 11.51 | 21488 | 2424 | 1.25% |
| 2025-06-18 | 11.49 | 11.42 | -0.17 | -1.47% | 11.39 | 11.63 | 22602 | 2591 | 1.31% |
| 2025-06-17 | 11.65 | 11.59 | 0.00 | 0.00% | 11.48 | 11.90 | 29398 | 3424 | 1.71% |
| 2025-06-16 | 11.50 | 11.59 | 0.09 | 0.78% | 11.50 | 11.68 | 24332 | 2819 | 1.41% |
| 2025-06-13 | 11.77 | 11.50 | -0.33 | -2.79% | 11.45 | 11.85 | 44480 | 5147 | 2.58% |
| 2025-06-12 | 12.07 | 11.83 | -0.23 | -1.91% | 11.81 | 12.07 | 38729 | 4606 | 2.25% |
| 2025-06-11 | 12.01 | 12.06 | -0.01 | -0.08% | 11.85 | 12.06 | 46577 | 5580 | 2.70% |
| 2025-06-10 | 12.12 | 12.07 | -0.24 | -1.95% | 11.86 | 12.17 | 87398 | 10505 | 5.07% |
| 2025-06-09 | 12.70 | 12.31 | -0.48 | -3.75% | 12.05 | 12.70 | 140077 | 17177 | 8.13% |
| 2025-06-06 | 11.63 | 12.79 | 1.16 | 9.97% | 11.60 | 12.79 | 66693 | 8334 | 3.87% |
| 2025-06-05 | 11.81 | 11.63 | -0.33 | -2.76% | 11.61 | 11.96 | 27228 | 3198 | 1.58% |
| 2025-06-04 | 11.74 | 11.96 | 0.29 | 2.49% | 11.60 | 12.19 | 31902 | 3783 | 1.85% |
| 2025-06-03 | 11.71 | 11.67 | -0.04 | -0.34% | 11.62 | 11.85 | 17105 | 1998 | 0.99% |
| 2025-05-30 | 11.80 | 11.71 | -0.14 | -1.18% | 11.67 | 11.97 | 20146 | 2372 | 1.17% |
| 2025-05-29 | 11.52 | 11.85 | 0.34 | 2.95% | 11.44 | 11.88 | 25837 | 3026 | 1.50% |
| 2025-05-28 | 11.57 | 11.51 | -0.02 | -0.17% | 11.45 | 11.57 | 12722 | 1461 | 0.74% |
| 2025-05-27 | 11.43 | 11.53 | 0.04 | 0.35% | 11.37 | 11.56 | 15775 | 1812 | 0.92% |
| 2025-05-26 | 11.23 | 11.49 | 0.26 | 2.32% | 11.12 | 11.50 | 25242 | 2874 | 1.46% |
| 2025-05-23 | 11.36 | 11.23 | -0.03 | -0.27% | 11.08 | 11.40 | 16864 | 1897 | 0.98% |
| 2025-05-22 | 11.41 | 11.26 | -0.24 | -2.09% | 11.20 | 11.53 | 14084 | 1600 | 0.82% |
| 2025-05-21 | 11.60 | 11.50 | 0.01 | 0.09% | 11.31 | 11.60 | 21127 | 2419 | 1.23% |
| 2025-05-20 | 11.39 | 11.49 | 0.10 | 0.88% | 11.26 | 11.51 | 17657 | 2013 | 1.02% |
| 2025-05-19 | 11.13 | 11.39 | 0.30 | 2.71% | 11.09 | 11.49 | 24206 | 2742 | 1.40% |
| 2025-05-16 | 11.16 | 11.09 | 0.09 | 0.82% | 11.01 | 11.18 | 19349 | 2145 | 1.12% |
| 2025-05-15 | 10.86 | 11.00 | 0.07 | 0.64% | 10.86 | 11.12 | 18007 | 1983 | 1.04% |
| 2025-05-14 | 11.31 | 10.93 | -0.12 | -1.09% | 10.88 | 11.31 | 20519 | 2257 | 1.19% |
| 2025-05-13 | 11.16 | 11.05 | -0.05 | -0.45% | 10.96 | 11.16 | 16223 | 1794 | 0.94% |
| 2025-05-12 | 11.09 | 11.10 | 0.00 | 0.00% | 10.94 | 11.27 | 26842 | 2969 | 1.56% |
| 2025-05-09 | 11.11 | 11.10 | 0.02 | 0.18% | 10.95 | 11.44 | 48136 | 5385 | 2.79% |
| 2025-05-08 | 10.87 | 11.08 | 0.21 | 1.93% | 10.71 | 11.08 | 23726 | 2597 | 1.38% |
| 2025-05-07 | 10.78 | 10.87 | 0.22 | 2.07% | 10.75 | 10.97 | 20008 | 2172 | 1.16% |
| 2025-05-06 | 10.53 | 10.65 | 0.22 | 2.11% | 10.50 | 10.70 | 22709 | 2408 | 1.32% |
| 2025-04-30 | 10.56 | 10.43 | -0.06 | -0.57% | 10.37 | 10.59 | 16216 | 1703 | 0.94% |
| 2025-04-29 | 10.36 | 10.49 | 0.28 | 2.74% | 10.20 | 10.64 | 24195 | 2537 | 1.40% |
| 2025-04-28 | 10.45 | 10.21 | -0.29 | -2.76% | 10.12 | 10.50 | 12493 | 1280 | 0.72% |
| 2025-04-25 | 10.46 | 10.50 | 0.01 | 0.10% | 10.41 | 10.67 | 12396 | 1308 | 0.72% |
| 2025-04-24 | 10.65 | 10.49 | -0.22 | -2.05% | 10.38 | 10.73 | 17132 | 1806 | 0.99% |