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 | 14.400 | 14.500 | 0.140 | 0.97% | 14.310 | 14.590 | 35764 | 5171 | 3.10% |
| 2025-07-31 | 14.660 | 14.360 | -0.180 | -1.24% | 14.310 | 14.720 | 43269 | 6276 | 3.75% |
| 2025-07-30 | 15.020 | 14.540 | -0.270 | -1.82% | 14.370 | 15.020 | 53904 | 7880 | 4.67% |
| 2025-07-29 | 14.850 | 14.810 | -0.080 | -0.54% | 14.530 | 15.170 | 61622 | 9154 | 5.34% |
| 2025-07-28 | 15.100 | 14.890 | -0.200 | -1.33% | 14.810 | 15.300 | 58967 | 8817 | 5.11% |
| 2025-07-25 | 14.550 | 15.090 | 0.440 | 3.00% | 14.540 | 15.130 | 98720 | 14712 | 8.55% |
| 2025-07-24 | 14.500 | 14.650 | 0.210 | 1.45% | 14.450 | 14.680 | 40721 | 5941 | 3.53% |
| 2025-07-23 | 14.820 | 14.440 | -0.370 | -2.50% | 14.350 | 14.830 | 75218 | 10936 | 6.52% |
| 2025-07-22 | 14.940 | 14.810 | -0.140 | -0.94% | 14.760 | 15.050 | 60550 | 8981 | 5.25% |
| 2025-07-21 | 14.800 | 14.950 | 0.070 | 0.47% | 14.780 | 14.990 | 43553 | 6488 | 3.77% |
| 2025-07-18 | 15.100 | 14.880 | -0.100 | -0.67% | 14.840 | 15.250 | 55757 | 8366 | 4.83% |
| 2025-07-17 | 14.950 | 14.980 | -0.020 | -0.13% | 14.830 | 15.090 | 55694 | 8326 | 4.83% |
| 2025-07-16 | 14.930 | 15.000 | 0.140 | 0.94% | 14.820 | 15.150 | 50255 | 7538 | 4.35% |
| 2025-07-15 | 15.000 | 14.860 | -0.150 | -1.00% | 14.720 | 15.080 | 48927 | 7279 | 4.24% |
| 2025-07-14 | 15.150 | 15.010 | -0.070 | -0.46% | 14.910 | 15.160 | 50309 | 7538 | 4.36% |
| 2025-07-11 | 15.050 | 15.080 | 0.100 | 0.67% | 14.900 | 15.170 | 61047 | 9199 | 5.29% |
| 2025-07-10 | 15.040 | 14.980 | 0.050 | 0.33% | 14.700 | 15.100 | 54010 | 8038 | 4.68% |
| 2025-07-09 | 15.150 | 14.930 | -0.330 | -2.16% | 14.840 | 15.390 | 74827 | 11277 | 6.48% |
| 2025-07-08 | 15.150 | 15.260 | 0.360 | 2.42% | 15.110 | 15.370 | 73548 | 11202 | 6.37% |
| 2025-07-07 | 15.190 | 14.900 | -0.290 | -1.91% | 14.830 | 15.300 | 67396 | 10096 | 5.84% |
| 2025-07-04 | 15.650 | 15.190 | -0.520 | -3.31% | 15.150 | 15.710 | 102979 | 15762 | 8.92% |
| 2025-07-03 | 15.450 | 15.710 | 0.270 | 1.75% | 15.450 | 16.150 | 111835 | 17745 | 9.69% |
| 2025-07-02 | 16.000 | 15.440 | -0.580 | -3.62% | 15.340 | 16.160 | 128713 | 20092 | 11.15% |
| 2025-07-01 | 16.340 | 16.020 | -0.650 | -3.90% | 15.900 | 16.650 | 196404 | 31763 | 17.02% |
| 2025-06-30 | 15.900 | 16.670 | 1.080 | 6.93% | 15.650 | 16.880 | 253185 | 41266 | 21.94% |
| 2025-06-27 | 15.330 | 15.590 | 0.360 | 2.36% | 15.310 | 15.970 | 132312 | 20646 | 11.46% |
| 2025-06-26 | 15.500 | 15.230 | -0.270 | -1.74% | 15.200 | 15.780 | 124085 | 19249 | 10.75% |
| 2025-06-25 | 15.550 | 15.500 | 0.350 | 2.31% | 15.140 | 15.660 | 138124 | 21323 | 11.97% |
| 2025-06-24 | 14.710 | 15.150 | 0.490 | 3.34% | 14.670 | 15.200 | 97641 | 14721 | 8.46% |
| 2025-06-23 | 14.100 | 14.660 | 0.330 | 2.30% | 14.050 | 14.780 | 68913 | 10043 | 5.97% |
| 2025-06-20 | 14.770 | 14.330 | -0.590 | -3.95% | 14.330 | 15.240 | 90913 | 13383 | 7.88% |
| 2025-06-19 | 15.500 | 14.920 | -0.720 | -4.60% | 14.770 | 15.850 | 133839 | 20484 | 11.60% |
| 2025-06-18 | 15.000 | 15.640 | 0.450 | 2.96% | 14.880 | 15.690 | 148606 | 22920 | 12.88% |
| 2025-06-17 | 14.850 | 15.190 | 0.350 | 2.36% | 14.790 | 15.480 | 111781 | 16934 | 9.69% |
| 2025-06-16 | 14.740 | 14.840 | 0.090 | 0.61% | 14.590 | 14.960 | 45739 | 6759 | 3.96% |
| 2025-06-13 | 15.110 | 14.750 | -0.510 | -3.34% | 14.660 | 15.210 | 88560 | 13171 | 7.67% |
| 2025-06-12 | 15.030 | 15.260 | 0.100 | 0.66% | 14.970 | 15.530 | 93955 | 14419 | 8.14% |
| 2025-06-11 | 15.000 | 15.160 | 0.210 | 1.40% | 14.770 | 15.490 | 80406 | 12186 | 6.97% |
| 2025-06-10 | 15.500 | 14.950 | -0.540 | -3.49% | 14.620 | 15.560 | 97615 | 14687 | 8.46% |
| 2025-06-09 | 15.430 | 15.490 | 0.080 | 0.52% | 15.090 | 15.550 | 75260 | 11566 | 6.52% |
| 2025-06-06 | 15.050 | 15.410 | 0.350 | 2.32% | 14.820 | 15.650 | 109706 | 16800 | 9.51% |
| 2025-06-05 | 15.000 | 15.060 | 0.190 | 1.28% | 14.700 | 15.180 | 69709 | 10440 | 6.04% |
| 2025-06-04 | 15.100 | 14.870 | -0.120 | -0.80% | 14.800 | 15.240 | 65619 | 9854 | 5.69% |
| 2025-06-03 | 14.770 | 14.990 | 0.050 | 0.33% | 14.680 | 15.050 | 55081 | 8211 | 4.77% |
| 2025-05-30 | 15.730 | 14.940 | -0.960 | -6.04% | 14.930 | 15.850 | 112565 | 17174 | 9.75% |
| 2025-05-29 | 15.450 | 15.900 | 0.530 | 3.45% | 15.200 | 16.070 | 123817 | 19488 | 10.73% |
| 2025-05-28 | 15.270 | 15.370 | 0.100 | 0.65% | 15.260 | 15.630 | 80441 | 12427 | 6.97% |
| 2025-05-27 | 15.120 | 15.270 | -0.390 | -2.49% | 15.120 | 15.540 | 99508 | 15214 | 8.62% |
| 2025-05-26 | 14.700 | 15.660 | 1.220 | 8.45% | 14.450 | 15.660 | 148321 | 22507 | 12.85% |
| 2025-05-23 | 14.900 | 14.440 | -0.400 | -2.70% | 14.420 | 15.140 | 82429 | 12181 | 7.14% |
| 2025-05-22 | 15.400 | 14.840 | -0.720 | -4.63% | 14.590 | 15.780 | 111041 | 16749 | 9.62% |
| 2025-05-21 | 16.210 | 15.560 | -0.550 | -3.41% | 15.560 | 16.300 | 110117 | 17502 | 9.54% |
| 2025-05-20 | 15.900 | 16.110 | 0.200 | 1.26% | 15.720 | 16.300 | 117203 | 18845 | 10.16% |
| 2025-05-19 | 16.000 | 15.910 | -0.180 | -1.12% | 15.410 | 16.030 | 89549 | 14116 | 7.76% |
| 2025-05-16 | 15.780 | 16.090 | 0.320 | 2.03% | 15.720 | 16.400 | 108811 | 17465 | 9.43% |
| 2025-05-15 | 16.210 | 15.770 | -0.410 | -2.53% | 15.680 | 16.410 | 104717 | 16807 | 9.07% |
| 2025-05-14 | 15.880 | 16.180 | 0.000 | 0.00% | 15.800 | 16.560 | 117841 | 18969 | 10.21% |
| 2025-05-13 | 16.860 | 16.180 | -0.720 | -4.26% | 16.110 | 17.380 | 201863 | 33687 | 17.49% |
| 2025-05-12 | 15.600 | 16.900 | 1.500 | 9.74% | 15.400 | 16.970 | 241601 | 39486 | 20.93% |
| 2025-05-09 | 15.860 | 15.400 | -0.510 | -3.21% | 15.310 | 15.910 | 107195 | 16668 | 9.29% |
| 2025-05-08 | 15.840 | 15.910 | 0.070 | 0.44% | 15.650 | 16.080 | 105102 | 16685 | 9.11% |
| 2025-05-07 | 16.450 | 15.840 | -0.260 | -1.61% | 15.350 | 16.480 | 174594 | 27818 | 15.13% |
| 2025-05-06 | 15.350 | 16.100 | 1.010 | 6.69% | 14.880 | 16.190 | 177806 | 27973 | 15.41% |
| 2025-04-30 | 14.210 | 15.090 | 0.740 | 5.16% | 14.210 | 15.180 | 130426 | 19315 | 11.30% |
| 2025-04-29 | 13.710 | 14.350 | 0.990 | 7.41% | 13.530 | 14.690 | 118145 | 16725 | 10.24% |
| 2025-04-28 | 14.070 | 13.360 | -0.660 | -4.71% | 13.320 | 14.070 | 68731 | 9385 | 5.96% |
| 2025-04-25 | 14.010 | 14.020 | 0.070 | 0.50% | 13.920 | 14.510 | 78420 | 11124 | 6.79% |
| 2025-04-24 | 14.730 | 13.950 | -1.000 | -6.69% | 13.850 | 14.920 | 119307 | 17006 | 10.34% |