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 | 15.08 | 15.27 | 0.19 | 1.26% | 15.00 | 15.43 | 25592 | 3905 | 1.39% |
| 2025-07-31 | 15.19 | 15.08 | -0.11 | -0.72% | 15.00 | 15.29 | 21171 | 3203 | 1.15% |
| 2025-07-30 | 15.47 | 15.19 | -0.20 | -1.30% | 15.06 | 15.52 | 29097 | 4440 | 1.58% |
| 2025-07-29 | 15.34 | 15.39 | -0.06 | -0.39% | 15.34 | 16.07 | 48037 | 7503 | 2.60% |
| 2025-07-28 | 15.50 | 15.45 | -0.13 | -0.83% | 15.30 | 15.82 | 57683 | 8922 | 3.12% |
| 2025-07-25 | 14.91 | 15.58 | 0.69 | 4.63% | 14.70 | 16.38 | 92300 | 14535 | 5.00% |
| 2025-07-24 | 14.85 | 14.89 | 0.04 | 0.27% | 14.77 | 14.96 | 19603 | 2912 | 1.06% |
| 2025-07-23 | 15.00 | 14.85 | -0.14 | -0.93% | 14.80 | 15.10 | 24425 | 3643 | 1.32% |
| 2025-07-22 | 15.02 | 14.99 | -0.03 | -0.20% | 14.81 | 15.14 | 31085 | 4633 | 1.68% |
| 2025-07-21 | 15.24 | 15.02 | -0.13 | -0.86% | 14.85 | 15.28 | 32571 | 4877 | 1.76% |
| 2025-07-18 | 14.72 | 15.15 | 0.43 | 2.92% | 14.63 | 15.15 | 48167 | 7206 | 2.61% |
| 2025-07-17 | 14.73 | 14.72 | -0.12 | -0.81% | 14.66 | 14.95 | 34970 | 5165 | 1.89% |
| 2025-07-16 | 14.80 | 14.84 | -0.01 | -0.07% | 14.62 | 14.98 | 45549 | 6737 | 2.47% |
| 2025-07-15 | 14.30 | 14.85 | 0.45 | 3.13% | 14.30 | 15.20 | 67645 | 10006 | 3.66% |
| 2025-07-14 | 14.10 | 14.40 | 0.35 | 2.49% | 14.02 | 14.76 | 50489 | 7272 | 2.73% |
| 2025-07-11 | 13.98 | 14.05 | 0.02 | 0.14% | 13.91 | 14.20 | 17000 | 2387 | 0.92% |
| 2025-07-10 | 13.98 | 14.03 | 0.05 | 0.36% | 13.81 | 14.06 | 18950 | 2640 | 1.03% |
| 2025-07-09 | 14.25 | 13.98 | -0.27 | -1.89% | 13.93 | 14.33 | 23761 | 3341 | 1.29% |
| 2025-07-08 | 14.30 | 14.25 | -0.01 | -0.07% | 14.12 | 14.36 | 20578 | 2926 | 1.11% |
| 2025-07-07 | 13.80 | 14.26 | 0.28 | 2.00% | 13.80 | 14.29 | 26242 | 3696 | 1.42% |
| 2025-07-04 | 14.30 | 13.98 | -0.34 | -2.37% | 13.96 | 14.30 | 30060 | 4236 | 1.63% |
| 2025-07-03 | 14.54 | 14.32 | -0.25 | -1.72% | 14.29 | 14.60 | 30810 | 4435 | 1.67% |
| 2025-07-02 | 14.34 | 14.57 | 0.12 | 0.83% | 14.04 | 14.59 | 45564 | 6548 | 2.47% |
| 2025-07-01 | 14.60 | 14.45 | -0.07 | -0.48% | 14.35 | 14.76 | 41663 | 6062 | 2.26% |
| 2025-06-30 | 14.35 | 14.52 | 0.18 | 1.26% | 14.26 | 14.68 | 48020 | 6964 | 2.60% |
| 2025-06-27 | 14.36 | 14.34 | -0.08 | -0.55% | 14.26 | 14.75 | 49712 | 7171 | 2.69% |
| 2025-06-26 | 14.36 | 14.42 | -0.09 | -0.62% | 14.13 | 14.77 | 83796 | 12073 | 4.54% |
| 2025-06-25 | 13.84 | 14.51 | 0.66 | 4.77% | 13.74 | 14.86 | 124384 | 17720 | 6.74% |
| 2025-06-24 | 13.90 | 13.85 | -0.49 | -3.42% | 13.83 | 14.25 | 97682 | 13631 | 5.29% |
| 2025-06-23 | 14.03 | 14.34 | -0.35 | -2.38% | 13.22 | 14.35 | 134675 | 18488 | 7.29% |
| 2025-06-20 | 15.57 | 14.69 | 0.54 | 3.82% | 14.25 | 15.57 | 186432 | 28003 | 10.10% |
| 2025-06-19 | 12.88 | 14.15 | 1.29 | 10.03% | 12.66 | 14.15 | 71111 | 9854 | 3.85% |
| 2025-06-18 | 13.06 | 12.86 | -0.25 | -1.91% | 12.82 | 13.29 | 23207 | 3015 | 1.26% |
| 2025-06-17 | 13.16 | 13.11 | -0.07 | -0.53% | 12.97 | 13.23 | 21439 | 2802 | 1.16% |
| 2025-06-16 | 13.13 | 13.18 | 0.12 | 0.92% | 12.95 | 13.25 | 24752 | 3245 | 1.34% |
| 2025-06-13 | 13.30 | 13.06 | -0.24 | -1.80% | 12.75 | 13.30 | 37624 | 4889 | 2.04% |
| 2025-06-12 | 13.31 | 13.30 | 0.02 | 0.15% | 13.12 | 13.38 | 33167 | 4390 | 1.80% |
| 2025-06-11 | 13.51 | 13.28 | -0.14 | -1.04% | 13.23 | 13.60 | 31115 | 4153 | 1.69% |
| 2025-06-10 | 13.72 | 13.42 | -0.40 | -2.89% | 13.38 | 14.07 | 59292 | 8130 | 3.21% |
| 2025-06-09 | 13.70 | 13.82 | 0.12 | 0.88% | 13.39 | 13.83 | 64942 | 8827 | 3.52% |
| 2025-06-06 | 14.28 | 13.70 | -0.12 | -0.87% | 13.54 | 14.45 | 148286 | 20642 | 8.03% |
| 2025-06-05 | 12.62 | 13.82 | 1.26 | 10.03% | 12.51 | 13.82 | 91164 | 12332 | 4.94% |
| 2025-06-04 | 12.71 | 12.56 | -0.01 | -0.08% | 12.52 | 12.88 | 21403 | 2704 | 1.16% |
| 2025-06-03 | 12.61 | 12.72 | 0.11 | 0.87% | 12.51 | 13.28 | 24135 | 3101 | 1.31% |
| 2025-05-30 | 12.96 | 12.61 | -0.29 | -2.25% | 12.53 | 13.39 | 39876 | 5117 | 2.16% |
| 2025-05-29 | 12.50 | 12.90 | 0.44 | 3.53% | 12.46 | 12.93 | 20965 | 2681 | 1.14% |
| 2025-05-28 | 12.82 | 12.46 | -0.36 | -2.81% | 12.37 | 12.91 | 19732 | 2480 | 1.07% |
| 2025-05-27 | 12.75 | 12.82 | 0.14 | 1.10% | 12.48 | 12.98 | 20158 | 2557 | 1.09% |
| 2025-05-26 | 12.69 | 12.68 | 0.08 | 0.63% | 12.50 | 12.75 | 13203 | 1669 | 0.72% |
| 2025-05-23 | 12.75 | 12.60 | -0.15 | -1.18% | 12.52 | 12.95 | 22990 | 2927 | 1.25% |
| 2025-05-22 | 12.86 | 12.75 | -0.09 | -0.70% | 12.68 | 13.16 | 17262 | 2222 | 0.93% |
| 2025-05-21 | 13.21 | 12.84 | -0.30 | -2.28% | 12.58 | 13.21 | 22759 | 2912 | 1.23% |
| 2025-05-20 | 13.16 | 13.14 | 0.05 | 0.38% | 12.95 | 13.32 | 20407 | 2690 | 1.11% |
| 2025-05-19 | 13.12 | 13.09 | 0.11 | 0.85% | 12.83 | 13.22 | 19342 | 2521 | 1.05% |
| 2025-05-16 | 13.25 | 12.98 | -0.24 | -1.82% | 12.91 | 13.33 | 18833 | 2473 | 1.02% |
| 2025-05-15 | 13.05 | 13.22 | 0.23 | 1.77% | 12.76 | 13.37 | 28341 | 3711 | 1.53% |
| 2025-05-14 | 13.29 | 12.99 | -0.18 | -1.37% | 12.86 | 13.29 | 20700 | 2684 | 1.12% |
| 2025-05-13 | 13.50 | 13.17 | -0.25 | -1.86% | 13.15 | 13.66 | 17679 | 2353 | 0.96% |
| 2025-05-12 | 13.25 | 13.42 | 0.26 | 1.98% | 13.23 | 13.53 | 19059 | 2550 | 1.03% |
| 2025-05-09 | 13.30 | 13.16 | -0.30 | -2.23% | 13.11 | 13.70 | 15935 | 2109 | 0.86% |
| 2025-05-08 | 13.21 | 13.46 | 0.38 | 2.91% | 13.09 | 13.59 | 24091 | 3231 | 1.30% |
| 2025-05-07 | 13.03 | 13.08 | 0.04 | 0.31% | 12.91 | 13.20 | 20834 | 2726 | 1.13% |
| 2025-05-06 | 12.93 | 13.04 | -0.02 | -0.15% | 12.93 | 13.25 | 23236 | 3042 | 1.26% |
| 2025-04-30 | 12.85 | 13.06 | 0.27 | 2.11% | 12.76 | 13.28 | 20195 | 2635 | 1.09% |
| 2025-04-29 | 12.42 | 12.79 | 0.37 | 2.98% | 12.33 | 13.14 | 25558 | 3268 | 1.38% |
| 2025-04-28 | 12.57 | 12.42 | -0.06 | -0.48% | 12.30 | 12.79 | 18446 | 2312 | 1.00% |
| 2025-04-25 | 12.42 | 12.48 | 0.06 | 0.48% | 12.40 | 12.66 | 11396 | 1425 | 0.62% |
| 2025-04-24 | 12.93 | 12.42 | -0.50 | -3.87% | 12.31 | 12.94 | 18527 | 2317 | 1.00% |