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 | 14.450 | 14.560 | 0.160 | 1.11% | 14.310 | 14.590 | 17008 | 2468 | 2.16% |
| 2025-07-31 | 14.770 | 14.400 | -0.370 | -2.51% | 14.330 | 14.810 | 32601 | 4744 | 4.14% |
| 2025-07-30 | 14.900 | 14.770 | -0.130 | -0.87% | 14.640 | 15.280 | 35242 | 5265 | 4.47% |
| 2025-07-29 | 14.710 | 14.900 | 0.150 | 1.02% | 14.550 | 14.950 | 36922 | 5439 | 4.68% |
| 2025-07-28 | 14.900 | 14.750 | -0.180 | -1.21% | 14.730 | 15.040 | 30971 | 4592 | 3.93% |
| 2025-07-25 | 15.390 | 14.930 | -0.500 | -3.24% | 14.880 | 15.500 | 60576 | 9144 | 7.68% |
| 2025-07-24 | 15.430 | 15.430 | -0.220 | -1.41% | 15.180 | 15.600 | 73237 | 11260 | 9.29% |
| 2025-07-23 | 15.950 | 15.650 | -0.310 | -1.94% | 15.110 | 16.390 | 131006 | 20418 | 16.62% |
| 2025-07-22 | 15.460 | 15.960 | 0.900 | 5.98% | 14.850 | 16.840 | 173723 | 27335 | 22.04% |
| 2025-07-21 | 14.880 | 15.060 | 0.840 | 5.91% | 14.600 | 15.310 | 118804 | 17812 | 15.07% |
| 2025-07-18 | 14.430 | 14.220 | -0.100 | -0.70% | 14.040 | 14.430 | 37819 | 5355 | 4.80% |
| 2025-07-17 | 14.460 | 14.320 | -0.100 | -0.69% | 14.290 | 14.510 | 31384 | 4501 | 3.98% |
| 2025-07-16 | 14.590 | 14.420 | -0.160 | -1.10% | 14.300 | 14.690 | 24341 | 3523 | 3.09% |
| 2025-07-15 | 14.800 | 14.580 | -0.200 | -1.35% | 14.360 | 14.880 | 22137 | 3225 | 2.81% |
| 2025-07-14 | 14.790 | 14.780 | -0.060 | -0.40% | 14.750 | 14.940 | 19982 | 2964 | 2.53% |
| 2025-07-11 | 14.700 | 14.840 | 0.220 | 1.50% | 14.570 | 14.950 | 33321 | 4912 | 4.23% |
| 2025-07-10 | 14.790 | 14.620 | -0.080 | -0.54% | 14.430 | 14.790 | 23564 | 3431 | 2.99% |
| 2025-07-09 | 14.800 | 14.700 | -0.090 | -0.61% | 14.650 | 14.930 | 19688 | 2914 | 2.50% |
| 2025-07-08 | 14.680 | 14.790 | 0.180 | 1.23% | 14.610 | 14.940 | 16551 | 2448 | 2.10% |
| 2025-07-07 | 14.600 | 14.610 | -0.020 | -0.14% | 14.530 | 14.850 | 17307 | 2541 | 2.20% |
| 2025-07-04 | 15.110 | 14.630 | -0.470 | -3.11% | 14.610 | 15.150 | 37138 | 5503 | 4.71% |
| 2025-07-03 | 15.050 | 15.100 | 0.110 | 0.73% | 14.770 | 15.130 | 33186 | 4979 | 4.21% |
| 2025-07-02 | 15.150 | 14.990 | -0.290 | -1.90% | 14.960 | 15.270 | 29186 | 4394 | 3.70% |
| 2025-07-01 | 15.150 | 15.280 | 0.120 | 0.79% | 14.830 | 15.330 | 50976 | 7693 | 6.47% |
| 2025-06-30 | 15.320 | 15.160 | -0.320 | -2.07% | 15.010 | 15.320 | 59738 | 9033 | 7.58% |
| 2025-06-27 | 15.580 | 15.480 | 0.030 | 0.19% | 15.380 | 15.730 | 44633 | 6923 | 5.66% |
| 2025-06-26 | 15.500 | 15.450 | -0.020 | -0.13% | 15.380 | 15.820 | 62274 | 9738 | 7.90% |
| 2025-06-25 | 15.570 | 15.470 | -0.040 | -0.26% | 15.270 | 15.750 | 52787 | 8156 | 6.70% |
| 2025-06-24 | 15.100 | 15.510 | 0.030 | 0.19% | 15.030 | 15.560 | 74511 | 11437 | 9.45% |
| 2025-06-23 | 14.910 | 15.480 | 0.770 | 5.23% | 14.560 | 15.500 | 68754 | 10492 | 8.72% |
| 2025-06-20 | 15.260 | 14.710 | -0.670 | -4.36% | 14.400 | 15.660 | 63120 | 9534 | 8.01% |
| 2025-06-19 | 15.840 | 15.380 | -0.620 | -3.88% | 14.910 | 16.100 | 85600 | 13217 | 10.86% |
| 2025-06-18 | 15.670 | 16.000 | 0.340 | 2.17% | 15.560 | 16.200 | 100706 | 16088 | 12.78% |
| 2025-06-17 | 15.500 | 15.660 | -0.030 | -0.19% | 15.430 | 16.000 | 83539 | 13130 | 10.60% |
| 2025-06-16 | 14.720 | 15.690 | 0.710 | 4.74% | 14.710 | 15.980 | 105669 | 16366 | 13.40% |
| 2025-06-13 | 15.000 | 14.980 | 0.110 | 0.74% | 14.810 | 15.170 | 59179 | 8896 | 7.51% |
| 2025-06-12 | 14.900 | 14.870 | -0.090 | -0.60% | 14.650 | 15.080 | 41201 | 6113 | 5.23% |
| 2025-06-11 | 14.900 | 14.960 | 0.140 | 0.94% | 14.750 | 15.080 | 29971 | 4476 | 3.80% |
| 2025-06-10 | 15.240 | 14.820 | -0.430 | -2.82% | 14.610 | 15.250 | 47450 | 7069 | 6.02% |
| 2025-06-09 | 15.200 | 15.250 | 0.050 | 0.33% | 15.040 | 15.300 | 41796 | 6330 | 5.30% |
| 2025-06-06 | 15.070 | 15.200 | 0.260 | 1.74% | 14.880 | 15.380 | 47343 | 7187 | 6.01% |
| 2025-06-05 | 15.130 | 14.940 | -0.240 | -1.58% | 14.890 | 15.280 | 29099 | 4369 | 3.69% |
| 2025-06-04 | 14.930 | 15.180 | 0.260 | 1.74% | 14.840 | 15.270 | 42574 | 6442 | 5.40% |
| 2025-06-03 | 14.800 | 14.920 | 0.300 | 2.05% | 14.410 | 14.960 | 29647 | 4380 | 3.76% |
| 2025-05-30 | 14.870 | 14.620 | -0.350 | -2.34% | 14.510 | 15.090 | 35173 | 5189 | 4.46% |
| 2025-05-29 | 14.520 | 14.970 | 0.280 | 1.91% | 14.500 | 14.990 | 43577 | 6464 | 5.53% |
| 2025-05-28 | 15.290 | 14.690 | -0.730 | -4.73% | 14.600 | 15.490 | 65043 | 9745 | 8.25% |
| 2025-05-27 | 15.240 | 15.620 | 0.450 | 2.97% | 14.790 | 15.800 | 88535 | 13613 | 11.23% |
| 2025-05-26 | 14.630 | 15.170 | 0.460 | 3.13% | 14.560 | 15.170 | 46333 | 6888 | 5.88% |
| 2025-05-23 | 14.940 | 14.710 | -0.230 | -1.54% | 14.710 | 15.260 | 49264 | 7405 | 6.25% |
| 2025-05-22 | 15.790 | 14.940 | -1.150 | -7.15% | 14.750 | 15.800 | 117252 | 17886 | 14.87% |
| 2025-05-21 | 16.070 | 16.090 | -0.050 | -0.31% | 16.000 | 16.760 | 110620 | 18045 | 14.03% |
| 2025-05-20 | 16.240 | 16.140 | -0.090 | -0.55% | 15.810 | 16.350 | 114811 | 18462 | 14.56% |
| 2025-05-19 | 16.700 | 16.230 | -0.500 | -2.99% | 15.810 | 16.700 | 116632 | 18883 | 14.80% |
| 2025-05-16 | 16.160 | 16.730 | 0.090 | 0.54% | 15.880 | 17.250 | 169298 | 27819 | 21.48% |
| 2025-05-15 | 16.050 | 16.640 | 0.270 | 1.65% | 16.000 | 17.980 | 205205 | 35095 | 26.03% |
| 2025-05-14 | 15.500 | 16.370 | 0.580 | 3.67% | 15.300 | 17.030 | 213815 | 34857 | 27.12% |
| 2025-05-13 | 15.190 | 15.790 | 0.710 | 4.71% | 15.020 | 16.570 | 190127 | 29975 | 24.12% |
| 2025-05-12 | 14.760 | 15.080 | 0.260 | 1.75% | 14.680 | 15.110 | 56567 | 8433 | 7.18% |
| 2025-05-09 | 15.260 | 14.820 | -0.600 | -3.89% | 14.820 | 15.420 | 68926 | 10385 | 8.74% |
| 2025-05-08 | 15.320 | 15.420 | -0.310 | -1.97% | 15.200 | 15.630 | 95577 | 14697 | 12.12% |
| 2025-05-07 | 15.020 | 15.730 | 0.840 | 5.64% | 14.910 | 15.920 | 158607 | 24521 | 20.12% |
| 2025-05-06 | 14.510 | 14.890 | 0.450 | 3.12% | 14.500 | 14.910 | 67049 | 9871 | 8.51% |
| 2025-04-30 | 14.200 | 14.440 | 0.160 | 1.12% | 14.010 | 14.450 | 60666 | 8660 | 7.70% |
| 2025-04-29 | 13.990 | 14.280 | 0.280 | 2.00% | 13.820 | 14.660 | 72057 | 10327 | 9.14% |
| 2025-04-28 | 13.960 | 14.000 | 0.100 | 0.72% | 13.500 | 14.190 | 56737 | 7879 | 7.20% |
| 2025-04-25 | 14.010 | 13.900 | -0.080 | -0.57% | 13.900 | 14.390 | 54024 | 7620 | 6.85% |
| 2025-04-24 | 14.600 | 13.980 | -0.680 | -4.64% | 13.800 | 14.790 | 80123 | 11418 | 10.16% |