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 | 14.49 | 15.03 | 0.58 | 4.01% | 14.45 | 15.28 | 60805 | 9126 | 3.28% |
| 2025-07-31 | 14.82 | 14.45 | -0.33 | -2.23% | 14.39 | 15.08 | 42048 | 6176 | 2.27% |
| 2025-07-30 | 15.15 | 14.78 | -0.43 | -2.83% | 14.68 | 15.31 | 42168 | 6296 | 2.27% |
| 2025-07-29 | 14.94 | 15.21 | 0.21 | 1.40% | 14.86 | 15.33 | 36931 | 5587 | 1.99% |
| 2025-07-28 | 14.80 | 15.00 | 0.13 | 0.87% | 14.80 | 15.26 | 29987 | 4479 | 1.62% |
| 2025-07-25 | 14.43 | 14.87 | 0.35 | 2.41% | 14.40 | 15.00 | 58452 | 8572 | 3.15% |
| 2025-07-24 | 15.10 | 14.52 | -0.56 | -3.71% | 14.40 | 16.25 | 88531 | 13427 | 4.77% |
| 2025-07-23 | 14.06 | 15.08 | 1.01 | 7.18% | 13.91 | 15.47 | 79845 | 11947 | 4.31% |
| 2025-07-22 | 14.30 | 14.07 | -0.27 | -1.88% | 14.00 | 14.50 | 51812 | 7411 | 2.79% |
| 2025-07-21 | 14.04 | 14.34 | 0.36 | 2.58% | 13.73 | 14.55 | 59764 | 8435 | 3.22% |
| 2025-07-18 | 13.09 | 13.98 | 0.96 | 7.37% | 13.09 | 14.12 | 78466 | 10797 | 4.23% |
| 2025-07-17 | 12.64 | 13.02 | 0.38 | 3.01% | 12.62 | 13.07 | 32183 | 4162 | 1.74% |
| 2025-07-16 | 12.88 | 12.64 | -0.20 | -1.56% | 12.61 | 12.94 | 21856 | 2788 | 1.18% |
| 2025-07-15 | 12.76 | 12.84 | -0.04 | -0.31% | 12.65 | 13.09 | 28038 | 3601 | 1.51% |
| 2025-07-14 | 12.59 | 12.88 | 0.27 | 2.14% | 12.50 | 12.92 | 30959 | 3960 | 1.67% |
| 2025-07-11 | 12.43 | 12.61 | 0.09 | 0.72% | 12.42 | 12.63 | 18088 | 2271 | 0.98% |
| 2025-07-10 | 12.55 | 12.52 | -0.04 | -0.32% | 12.36 | 12.65 | 19053 | 2379 | 1.03% |
| 2025-07-09 | 12.71 | 12.56 | -0.14 | -1.10% | 12.51 | 12.83 | 19347 | 2448 | 1.04% |
| 2025-07-08 | 12.69 | 12.70 | 0.01 | 0.08% | 12.59 | 12.79 | 19024 | 2413 | 1.03% |
| 2025-07-07 | 12.45 | 12.69 | 0.11 | 0.87% | 12.45 | 12.78 | 21851 | 2762 | 1.18% |
| 2025-07-04 | 12.91 | 12.58 | -0.27 | -2.10% | 12.54 | 12.91 | 33935 | 4303 | 1.83% |
| 2025-07-03 | 12.98 | 12.85 | -0.16 | -1.23% | 12.81 | 13.30 | 44773 | 5822 | 2.41% |
| 2025-07-02 | 12.81 | 13.01 | 0.08 | 0.62% | 12.81 | 13.30 | 39802 | 5202 | 2.15% |
| 2025-07-01 | 13.29 | 12.93 | -0.37 | -2.78% | 12.58 | 13.31 | 63467 | 8150 | 3.42% |
| 2025-06-30 | 13.21 | 13.30 | 0.07 | 0.53% | 13.10 | 13.40 | 52199 | 6906 | 2.81% |
| 2025-06-27 | 13.52 | 13.23 | -0.46 | -3.36% | 13.21 | 13.84 | 58782 | 7857 | 3.17% |
| 2025-06-26 | 14.37 | 13.69 | -0.44 | -3.11% | 13.34 | 14.37 | 101575 | 13897 | 5.48% |
| 2025-06-25 | 12.80 | 14.13 | 1.33 | 10.39% | 12.67 | 14.45 | 131628 | 17934 | 7.10% |
| 2025-06-24 | 12.65 | 12.80 | -0.17 | -1.31% | 12.62 | 13.04 | 72105 | 9187 | 3.89% |
| 2025-06-23 | 12.32 | 12.97 | 0.85 | 7.01% | 12.25 | 13.25 | 91565 | 11699 | 4.94% |
| 2025-06-20 | 12.80 | 12.12 | -0.98 | -7.48% | 12.10 | 12.88 | 70342 | 8718 | 3.79% |
| 2025-06-19 | 12.62 | 13.10 | 0.27 | 2.10% | 12.40 | 13.26 | 104673 | 13305 | 5.64% |
| 2025-06-18 | 11.95 | 12.83 | 0.93 | 7.82% | 11.85 | 13.45 | 146572 | 18580 | 7.90% |
| 2025-06-17 | 12.19 | 11.90 | -0.53 | -4.26% | 11.72 | 12.40 | 98539 | 11739 | 5.31% |
| 2025-06-16 | 11.66 | 12.43 | 0.20 | 1.64% | 11.45 | 12.80 | 148938 | 17965 | 8.03% |
| 2025-06-13 | 12.88 | 12.23 | 0.22 | 1.83% | 11.58 | 13.58 | 248954 | 31167 | 13.43% |
| 2025-06-12 | 10.21 | 12.01 | 2.00 | 19.98% | 9.96 | 12.01 | 147380 | 16995 | 7.95% |
| 2025-06-11 | 10.11 | 10.01 | 0.02 | 0.20% | 9.99 | 10.14 | 17756 | 1785 | 0.96% |
| 2025-06-10 | 10.34 | 9.99 | -0.33 | -3.20% | 9.99 | 10.39 | 36051 | 3659 | 1.94% |
| 2025-06-09 | 10.23 | 10.32 | 0.15 | 1.47% | 10.10 | 10.35 | 25701 | 2631 | 1.39% |
| 2025-06-06 | 10.08 | 10.17 | 0.11 | 1.09% | 9.98 | 10.20 | 23957 | 2416 | 1.29% |
| 2025-06-05 | 9.86 | 10.06 | 0.21 | 2.13% | 9.86 | 10.08 | 15653 | 1564 | 0.84% |
| 2025-06-04 | 9.88 | 9.85 | -0.09 | -0.91% | 9.81 | 10.04 | 11759 | 1164 | 0.63% |
| 2025-06-03 | 9.99 | 9.94 | -0.01 | -0.10% | 9.86 | 10.06 | 14852 | 1481 | 0.80% |
| 2025-05-30 | 10.05 | 9.95 | -0.10 | -1.00% | 9.88 | 10.09 | 14932 | 1481 | 0.81% |
| 2025-05-29 | 9.76 | 10.05 | 0.23 | 2.34% | 9.76 | 10.06 | 23718 | 2371 | 1.28% |
| 2025-05-28 | 9.95 | 9.82 | -0.08 | -0.81% | 9.73 | 10.02 | 9407 | 926 | 0.51% |
| 2025-05-27 | 9.88 | 9.90 | 0.02 | 0.20% | 9.61 | 9.93 | 10570 | 1035 | 0.57% |
| 2025-05-26 | 9.83 | 9.88 | 0.15 | 1.54% | 9.74 | 9.94 | 10589 | 1043 | 0.57% |
| 2025-05-23 | 9.96 | 9.73 | -0.13 | -1.32% | 9.70 | 10.03 | 14710 | 1449 | 0.79% |
| 2025-05-22 | 9.94 | 9.86 | -0.09 | -0.90% | 9.86 | 10.17 | 11190 | 1117 | 0.60% |
| 2025-05-21 | 10.20 | 9.95 | -0.19 | -1.87% | 9.80 | 10.20 | 18106 | 1798 | 0.98% |
| 2025-05-20 | 10.17 | 10.14 | -0.01 | -0.10% | 10.01 | 10.21 | 13958 | 1415 | 0.75% |
| 2025-05-19 | 10.08 | 10.15 | 0.06 | 0.59% | 9.96 | 10.19 | 20868 | 2108 | 1.13% |
| 2025-05-16 | 9.76 | 10.09 | 0.33 | 3.38% | 9.60 | 10.11 | 20901 | 2082 | 1.13% |
| 2025-05-15 | 9.83 | 9.76 | -0.07 | -0.71% | 9.68 | 9.86 | 9604 | 938 | 0.52% |
| 2025-05-14 | 10.01 | 9.83 | -0.17 | -1.70% | 9.73 | 10.11 | 18431 | 1825 | 0.99% |
| 2025-05-13 | 10.14 | 10.00 | -0.09 | -0.89% | 9.92 | 10.18 | 17759 | 1782 | 0.96% |
| 2025-05-12 | 10.03 | 10.09 | 0.05 | 0.50% | 10.02 | 10.22 | 18991 | 1921 | 1.02% |
| 2025-05-09 | 10.26 | 10.04 | -0.08 | -0.79% | 10.02 | 10.33 | 22087 | 2240 | 1.19% |
| 2025-05-08 | 10.00 | 10.12 | 0.09 | 0.90% | 10.00 | 10.23 | 30352 | 3073 | 1.64% |
| 2025-05-07 | 10.09 | 10.03 | 0.03 | 0.30% | 9.94 | 10.16 | 23006 | 2312 | 1.24% |
| 2025-05-06 | 9.86 | 10.00 | 0.12 | 1.21% | 9.86 | 10.14 | 39536 | 3952 | 2.13% |
| 2025-04-30 | 9.92 | 9.88 | 0.04 | 0.41% | 9.76 | 10.05 | 19640 | 1948 | 1.06% |
| 2025-04-29 | 9.85 | 9.84 | -0.01 | -0.10% | 9.66 | 9.93 | 26800 | 2622 | 1.45% |
| 2025-04-28 | 10.20 | 9.85 | -0.01 | -0.10% | 9.82 | 10.25 | 51122 | 5110 | 2.76% |
| 2025-04-25 | 9.30 | 9.86 | 0.47 | 5.01% | 9.30 | 9.88 | 44604 | 4358 | 2.41% |
| 2025-04-24 | 9.16 | 9.39 | 0.15 | 1.62% | 9.16 | 9.52 | 32507 | 3043 | 1.75% |