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 | 15.59 | 15.99 | 0.34 | 2.17% | 15.36 | 16.22 | 193134 | 30744 | 4.59% |
| 2025-07-31 | 15.61 | 15.65 | -0.09 | -0.57% | 15.50 | 16.25 | 179874 | 28553 | 4.27% |
| 2025-07-30 | 15.49 | 15.74 | -0.03 | -0.19% | 15.39 | 16.36 | 191942 | 30323 | 4.56% |
| 2025-07-29 | 15.97 | 15.77 | 0.07 | 0.45% | 15.11 | 16.06 | 193802 | 30323 | 4.61% |
| 2025-07-28 | 14.99 | 15.70 | 1.06 | 7.24% | 14.96 | 16.10 | 232442 | 36347 | 5.52% |
| 2025-07-25 | 15.10 | 14.64 | -0.42 | -2.79% | 14.50 | 15.30 | 148217 | 21937 | 3.52% |
| 2025-07-24 | 15.25 | 15.06 | 0.07 | 0.47% | 14.78 | 15.34 | 115839 | 17447 | 2.75% |
| 2025-07-23 | 15.71 | 14.99 | -1.00 | -6.25% | 14.97 | 15.81 | 162977 | 25068 | 3.87% |
| 2025-07-22 | 15.35 | 15.99 | 0.70 | 4.58% | 15.20 | 16.29 | 178600 | 28333 | 4.24% |
| 2025-07-21 | 15.49 | 15.29 | -0.40 | -2.55% | 14.93 | 15.61 | 135783 | 20667 | 3.23% |
| 2025-07-18 | 15.72 | 15.69 | -0.10 | -0.63% | 15.19 | 15.78 | 122396 | 18914 | 2.91% |
| 2025-07-17 | 15.15 | 15.79 | 0.64 | 4.22% | 15.00 | 15.91 | 152576 | 23631 | 3.63% |
| 2025-07-16 | 15.14 | 15.15 | -0.14 | -0.92% | 14.80 | 15.22 | 90722 | 13616 | 2.16% |
| 2025-07-15 | 15.05 | 15.29 | 0.14 | 0.92% | 14.74 | 15.41 | 104118 | 15680 | 2.47% |
| 2025-07-14 | 14.56 | 15.15 | 0.59 | 4.05% | 14.45 | 15.31 | 134024 | 20101 | 3.19% |
| 2025-07-11 | 14.10 | 14.56 | 0.42 | 2.97% | 13.97 | 14.88 | 104694 | 15196 | 2.49% |
| 2025-07-10 | 14.04 | 14.14 | 0.12 | 0.86% | 13.92 | 14.50 | 74511 | 10580 | 1.77% |
| 2025-07-09 | 14.02 | 14.02 | -0.13 | -0.92% | 13.72 | 14.36 | 90428 | 12708 | 2.15% |
| 2025-07-08 | 14.13 | 14.15 | -0.01 | -0.07% | 13.94 | 14.76 | 108671 | 15471 | 2.58% |
| 2025-07-07 | 14.93 | 14.16 | -0.30 | -2.07% | 14.13 | 15.44 | 141650 | 20906 | 3.37% |
| 2025-07-04 | 14.38 | 14.46 | -0.04 | -0.28% | 14.16 | 14.94 | 83561 | 12043 | 1.99% |
| 2025-07-03 | 14.40 | 14.50 | 0.31 | 2.18% | 14.10 | 14.63 | 125069 | 17987 | 2.97% |
| 2025-07-02 | 14.64 | 14.19 | -0.54 | -3.67% | 14.13 | 14.76 | 101304 | 14522 | 2.41% |
| 2025-07-01 | 13.85 | 14.73 | 0.88 | 6.35% | 13.74 | 15.02 | 182734 | 26266 | 4.34% |
| 2025-06-30 | 12.80 | 13.85 | 0.97 | 7.53% | 12.76 | 13.93 | 185294 | 25276 | 4.40% |
| 2025-06-27 | 12.99 | 12.88 | -0.12 | -0.92% | 12.87 | 13.25 | 76330 | 9923 | 1.81% |
| 2025-06-26 | 13.27 | 13.00 | -0.40 | -2.99% | 12.77 | 13.38 | 106438 | 13878 | 2.53% |
| 2025-06-25 | 13.79 | 13.40 | -0.23 | -1.69% | 13.15 | 13.79 | 90368 | 12122 | 2.15% |
| 2025-06-24 | 13.48 | 13.63 | 0.17 | 1.26% | 13.48 | 13.90 | 95426 | 13090 | 2.27% |
| 2025-06-23 | 13.40 | 13.46 | 0.01 | 0.07% | 13.03 | 13.55 | 96159 | 12770 | 2.29% |
| 2025-06-20 | 13.71 | 13.45 | -0.31 | -2.25% | 13.38 | 14.00 | 97385 | 13251 | 2.31% |
| 2025-06-19 | 14.00 | 13.76 | 0.27 | 2.00% | 13.58 | 14.65 | 177292 | 25027 | 4.21% |
| 2025-06-18 | 13.35 | 13.49 | -0.04 | -0.30% | 13.35 | 13.73 | 73409 | 9941 | 1.74% |
| 2025-06-17 | 14.37 | 13.53 | -0.64 | -4.52% | 13.40 | 14.59 | 145706 | 20119 | 3.46% |
| 2025-06-16 | 14.17 | 14.17 | -0.05 | -0.35% | 13.83 | 14.55 | 112107 | 15903 | 2.66% |
| 2025-06-13 | 14.78 | 14.22 | -0.64 | -4.31% | 13.80 | 15.20 | 207510 | 29653 | 4.93% |
| 2025-06-12 | 14.87 | 14.86 | 0.05 | 0.34% | 14.64 | 15.14 | 185357 | 27631 | 4.41% |
| 2025-06-11 | 15.20 | 14.81 | -0.58 | -3.77% | 14.75 | 15.64 | 166037 | 24884 | 3.95% |
| 2025-06-10 | 14.60 | 15.39 | 1.35 | 9.62% | 14.39 | 15.78 | 358532 | 54459 | 8.52% |
| 2025-06-09 | 13.82 | 14.04 | 0.52 | 3.85% | 13.68 | 14.59 | 212554 | 30125 | 5.05% |
| 2025-06-06 | 13.02 | 13.52 | 0.50 | 3.84% | 12.91 | 13.74 | 185535 | 24689 | 4.41% |
| 2025-06-05 | 13.35 | 13.02 | -0.38 | -2.84% | 12.83 | 13.35 | 138326 | 17970 | 3.29% |
| 2025-06-04 | 13.80 | 13.40 | -0.73 | -5.17% | 13.15 | 14.00 | 198776 | 26662 | 4.72% |
| 2025-06-03 | 13.61 | 14.13 | 0.28 | 2.02% | 13.43 | 14.80 | 221190 | 30974 | 5.26% |
| 2025-05-30 | 12.25 | 13.85 | 1.48 | 11.96% | 12.23 | 14.82 | 213959 | 28427 | 5.08% |
| 2025-05-29 | 11.56 | 12.37 | 0.81 | 7.01% | 11.45 | 12.64 | 135469 | 16528 | 3.22% |
| 2025-05-28 | 11.73 | 11.56 | -0.18 | -1.53% | 11.39 | 11.94 | 49438 | 5715 | 1.17% |
| 2025-05-27 | 11.70 | 11.74 | -0.15 | -1.26% | 11.56 | 12.00 | 67015 | 7885 | 1.59% |
| 2025-05-26 | 12.00 | 11.89 | -0.04 | -0.34% | 11.54 | 12.20 | 105931 | 12519 | 2.52% |
| 2025-05-23 | 11.47 | 11.93 | 0.50 | 4.37% | 11.32 | 12.12 | 105941 | 12504 | 2.52% |
| 2025-05-22 | 11.20 | 11.43 | 0.13 | 1.15% | 11.20 | 11.77 | 63258 | 7280 | 1.50% |
| 2025-05-21 | 11.48 | 11.30 | -0.05 | -0.44% | 11.21 | 11.80 | 78364 | 9018 | 1.86% |
| 2025-05-20 | 11.15 | 11.35 | 0.24 | 2.16% | 11.08 | 11.65 | 60043 | 6821 | 1.43% |
| 2025-05-19 | 11.32 | 11.11 | -0.12 | -1.07% | 10.90 | 11.32 | 67976 | 7521 | 1.62% |
| 2025-05-16 | 11.39 | 11.23 | -0.16 | -1.40% | 11.19 | 11.61 | 52942 | 6039 | 1.26% |
| 2025-05-15 | 11.31 | 11.39 | -0.07 | -0.61% | 11.28 | 11.83 | 58831 | 6773 | 1.40% |
| 2025-05-14 | 11.46 | 11.46 | 0.05 | 0.44% | 11.27 | 11.58 | 52672 | 6008 | 1.25% |
| 2025-05-13 | 11.45 | 11.41 | 0.12 | 1.06% | 11.31 | 11.74 | 70071 | 8052 | 1.67% |
| 2025-05-12 | 11.61 | 11.29 | -0.31 | -2.67% | 11.03 | 11.72 | 85075 | 9570 | 2.02% |
| 2025-05-09 | 11.87 | 11.60 | -0.30 | -2.52% | 11.51 | 12.09 | 57060 | 6691 | 1.36% |
| 2025-05-08 | 11.53 | 11.90 | 0.35 | 3.03% | 11.45 | 11.94 | 89379 | 10476 | 2.12% |
| 2025-05-07 | 12.14 | 11.55 | -0.40 | -3.35% | 11.32 | 12.21 | 111692 | 12997 | 2.65% |
| 2025-05-06 | 12.36 | 11.95 | -0.13 | -1.08% | 11.70 | 12.40 | 82047 | 9840 | 1.95% |
| 2025-04-30 | 11.48 | 12.08 | 0.72 | 6.34% | 11.30 | 12.17 | 219840 | 25889 | 5.22% |
| 2025-04-29 | 10.77 | 11.36 | 0.38 | 3.46% | 10.71 | 11.37 | 99622 | 11038 | 2.37% |
| 2025-04-28 | 10.50 | 10.98 | 0.87 | 8.61% | 10.27 | 11.13 | 135010 | 14452 | 3.21% |
| 2025-04-25 | 10.67 | 10.11 | -0.64 | -5.95% | 10.01 | 10.67 | 94589 | 9649 | 2.25% |
| 2025-04-24 | 10.69 | 10.75 | 0.29 | 2.77% | 10.38 | 10.85 | 105674 | 11242 | 2.51% |