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 | 15.87 | 15.58 | -0.28 | -1.77% | 15.40 | 16.26 | 81978 | 12914 | 3.50% |
| 2025-07-31 | 16.03 | 15.86 | -0.34 | -2.10% | 15.80 | 16.69 | 100562 | 16414 | 4.29% |
| 2025-07-30 | 16.29 | 16.20 | -0.09 | -0.55% | 15.94 | 16.82 | 81131 | 13315 | 3.46% |
| 2025-07-29 | 16.29 | 16.29 | 0.09 | 0.56% | 15.95 | 16.48 | 69009 | 11180 | 2.94% |
| 2025-07-28 | 16.49 | 16.20 | -0.42 | -2.53% | 16.18 | 16.77 | 77761 | 12736 | 3.32% |
| 2025-07-25 | 15.48 | 16.62 | 1.08 | 6.95% | 15.47 | 17.38 | 163807 | 27114 | 6.98% |
| 2025-07-24 | 15.00 | 15.54 | 0.41 | 2.71% | 15.00 | 15.70 | 73172 | 11289 | 3.12% |
| 2025-07-23 | 15.16 | 15.13 | -0.10 | -0.66% | 14.86 | 15.38 | 47646 | 7216 | 2.03% |
| 2025-07-22 | 15.19 | 15.23 | 0.04 | 0.26% | 15.08 | 15.70 | 78906 | 12144 | 3.36% |
| 2025-07-21 | 14.29 | 15.19 | 0.92 | 6.45% | 14.17 | 15.30 | 111589 | 16693 | 4.76% |
| 2025-07-18 | 14.33 | 14.27 | -0.08 | -0.56% | 14.15 | 14.40 | 33192 | 4726 | 1.42% |
| 2025-07-17 | 14.66 | 14.35 | -0.25 | -1.71% | 14.15 | 14.68 | 62701 | 8948 | 2.67% |
| 2025-07-16 | 14.22 | 14.60 | 0.39 | 2.74% | 14.12 | 14.76 | 78265 | 11343 | 3.34% |
| 2025-07-15 | 14.17 | 14.21 | 0.01 | 0.07% | 13.90 | 14.34 | 37903 | 5331 | 1.62% |
| 2025-07-14 | 14.15 | 14.20 | 0.00 | 0.00% | 14.12 | 14.33 | 28423 | 4041 | 1.21% |
| 2025-07-11 | 14.40 | 14.20 | -0.29 | -2.00% | 14.09 | 14.44 | 44892 | 6387 | 1.91% |
| 2025-07-10 | 14.25 | 14.49 | 0.25 | 1.76% | 14.08 | 14.50 | 34979 | 4992 | 1.49% |
| 2025-07-09 | 14.36 | 14.24 | -0.16 | -1.11% | 14.15 | 14.56 | 35933 | 5134 | 1.53% |
| 2025-07-08 | 14.44 | 14.40 | -0.13 | -0.89% | 14.33 | 14.70 | 59350 | 8599 | 2.53% |
| 2025-07-07 | 13.78 | 14.53 | 0.72 | 5.21% | 13.78 | 14.95 | 88516 | 12906 | 3.77% |
| 2025-07-04 | 14.06 | 13.81 | -0.19 | -1.36% | 13.76 | 14.15 | 28044 | 3893 | 1.20% |
| 2025-07-03 | 13.95 | 14.00 | 0.05 | 0.36% | 13.89 | 14.39 | 40048 | 5646 | 1.71% |
| 2025-07-02 | 14.25 | 13.95 | -0.31 | -2.17% | 13.75 | 14.25 | 33907 | 4736 | 1.45% |
| 2025-07-01 | 14.20 | 14.26 | 0.06 | 0.42% | 14.03 | 14.35 | 39845 | 5662 | 1.70% |
| 2025-06-30 | 13.39 | 14.20 | 0.87 | 6.53% | 13.23 | 14.27 | 80633 | 11202 | 3.44% |
| 2025-06-27 | 13.39 | 13.33 | -0.01 | -0.07% | 13.29 | 13.66 | 46278 | 6221 | 1.97% |
| 2025-06-26 | 13.36 | 13.34 | -0.03 | -0.22% | 13.19 | 13.53 | 35092 | 4694 | 1.50% |
| 2025-06-25 | 13.64 | 13.37 | -0.24 | -1.76% | 13.18 | 13.71 | 48386 | 6476 | 2.06% |
| 2025-06-24 | 13.66 | 13.61 | 0.14 | 1.04% | 13.44 | 13.67 | 29542 | 4008 | 1.26% |
| 2025-06-23 | 13.30 | 13.47 | 0.17 | 1.28% | 13.23 | 13.61 | 16369 | 2203 | 0.70% |
| 2025-06-20 | 13.37 | 13.30 | -0.08 | -0.60% | 13.26 | 13.49 | 17873 | 2387 | 0.76% |
| 2025-06-19 | 13.73 | 13.38 | -0.47 | -3.39% | 13.20 | 13.91 | 46327 | 6241 | 1.98% |
| 2025-06-18 | 14.29 | 13.85 | -0.43 | -3.01% | 13.71 | 14.29 | 49284 | 6844 | 2.10% |
| 2025-06-17 | 14.39 | 14.28 | 0.02 | 0.14% | 13.95 | 14.39 | 37847 | 5381 | 1.61% |
| 2025-06-16 | 13.78 | 14.36 | 0.49 | 3.53% | 13.78 | 14.49 | 60046 | 8562 | 2.56% |
| 2025-06-13 | 14.58 | 13.87 | -0.74 | -5.07% | 13.76 | 14.87 | 71752 | 10130 | 3.06% |
| 2025-06-12 | 14.32 | 14.61 | 0.43 | 3.03% | 14.12 | 14.74 | 60631 | 8783 | 2.58% |
| 2025-06-11 | 14.18 | 14.18 | 0.05 | 0.35% | 14.09 | 15.09 | 66699 | 9689 | 2.84% |
| 2025-06-10 | 14.40 | 14.13 | -0.26 | -1.81% | 13.94 | 14.46 | 43647 | 6187 | 1.86% |
| 2025-06-09 | 14.60 | 14.39 | -0.23 | -1.57% | 14.31 | 14.72 | 47198 | 6834 | 2.01% |
| 2025-06-06 | 14.00 | 14.62 | 0.63 | 4.50% | 13.87 | 14.77 | 94593 | 13668 | 4.03% |
| 2025-06-05 | 13.93 | 13.99 | 0.00 | 0.00% | 13.80 | 14.14 | 38786 | 5419 | 1.65% |
| 2025-06-04 | 14.07 | 13.99 | -0.26 | -1.82% | 13.95 | 14.16 | 51075 | 7170 | 2.18% |
| 2025-06-03 | 14.13 | 14.25 | 0.09 | 0.64% | 13.75 | 14.44 | 98147 | 13802 | 4.18% |
| 2025-05-30 | 13.60 | 14.16 | 0.44 | 3.21% | 13.46 | 14.29 | 87674 | 12247 | 3.74% |
| 2025-05-29 | 13.16 | 13.72 | 0.56 | 4.26% | 12.95 | 13.86 | 88762 | 11998 | 3.78% |
| 2025-05-28 | 12.73 | 13.16 | 0.46 | 3.62% | 12.50 | 13.23 | 62712 | 8092 | 2.67% |
| 2025-05-27 | 12.78 | 12.70 | -0.21 | -1.63% | 12.67 | 13.04 | 25385 | 3252 | 1.08% |
| 2025-05-26 | 12.63 | 12.91 | 0.19 | 1.49% | 12.39 | 12.93 | 44682 | 5632 | 1.90% |
| 2025-05-23 | 12.68 | 12.72 | 0.02 | 0.16% | 12.57 | 12.97 | 28143 | 3589 | 1.20% |
| 2025-05-22 | 13.06 | 12.70 | -0.39 | -2.98% | 12.64 | 13.18 | 42463 | 5443 | 1.81% |
| 2025-05-21 | 13.29 | 13.09 | -0.21 | -1.58% | 13.01 | 13.30 | 25461 | 3342 | 1.09% |
| 2025-05-20 | 13.15 | 13.30 | 0.25 | 1.92% | 12.96 | 13.46 | 40531 | 5366 | 1.73% |
| 2025-05-19 | 13.10 | 13.05 | -0.06 | -0.46% | 12.88 | 13.12 | 22984 | 2988 | 0.98% |
| 2025-05-16 | 12.71 | 13.11 | 0.29 | 2.26% | 12.62 | 13.32 | 45283 | 5912 | 1.93% |
| 2025-05-15 | 13.01 | 12.82 | -0.15 | -1.16% | 12.70 | 13.01 | 22823 | 2929 | 0.97% |
| 2025-05-14 | 13.22 | 12.97 | -0.34 | -2.55% | 12.83 | 13.36 | 47923 | 6234 | 2.04% |
| 2025-05-13 | 13.20 | 13.31 | 0.16 | 1.22% | 13.10 | 13.52 | 51402 | 6860 | 2.19% |
| 2025-05-12 | 12.80 | 13.15 | 0.58 | 4.61% | 12.65 | 13.48 | 80882 | 10603 | 3.45% |
| 2025-05-09 | 12.50 | 12.57 | 0.00 | 0.00% | 12.50 | 12.77 | 42771 | 5403 | 1.82% |
| 2025-05-08 | 13.01 | 12.57 | -0.88 | -6.54% | 12.48 | 13.19 | 94888 | 12087 | 4.05% |
| 2025-05-07 | 13.03 | 13.45 | 0.53 | 4.10% | 12.99 | 13.80 | 81388 | 10978 | 3.47% |
| 2025-05-06 | 12.88 | 12.92 | -0.01 | -0.08% | 12.79 | 13.28 | 42714 | 5514 | 1.82% |
| 2025-04-30 | 12.62 | 12.93 | 0.32 | 2.54% | 12.50 | 13.22 | 63243 | 8228 | 2.70% |
| 2025-04-29 | 12.41 | 12.61 | 0.12 | 0.96% | 12.25 | 12.64 | 34183 | 4269 | 1.46% |
| 2025-04-28 | 12.89 | 12.49 | -0.39 | -3.03% | 12.34 | 12.90 | 50444 | 6338 | 2.15% |
| 2025-04-25 | 12.66 | 12.88 | 0.08 | 0.63% | 12.41 | 12.98 | 57899 | 7342 | 2.47% |
| 2025-04-24 | 12.75 | 12.80 | -0.06 | -0.47% | 12.48 | 12.85 | 60785 | 7701 | 2.59% |