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 | 14.070 | 14.010 | -0.070 | -0.50% | 13.860 | 14.100 | 27484 | 3839 | 2.81% |
| 2025-07-31 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.460 | 52606 | 7436 | 5.37% |
| 2025-07-30 | 14.570 | 14.360 | -0.370 | -2.51% | 14.210 | 14.700 | 46316 | 6687 | 4.73% |
| 2025-07-29 | 15.000 | 14.730 | -0.320 | -2.13% | 14.500 | 15.040 | 70405 | 10375 | 7.19% |
| 2025-07-28 | 14.500 | 15.050 | 0.590 | 4.08% | 14.380 | 15.490 | 124062 | 18804 | 12.67% |
| 2025-07-25 | 14.730 | 14.460 | -0.290 | -1.97% | 14.250 | 14.800 | 44489 | 6449 | 4.54% |
| 2025-07-24 | 14.670 | 14.750 | 0.120 | 0.82% | 14.510 | 14.750 | 38857 | 5695 | 3.97% |
| 2025-07-23 | 14.730 | 14.630 | -0.230 | -1.55% | 14.380 | 14.860 | 54657 | 7993 | 5.58% |
| 2025-07-22 | 15.020 | 14.860 | -0.420 | -2.75% | 14.650 | 15.260 | 81184 | 12075 | 8.29% |
| 2025-07-21 | 15.500 | 15.280 | 0.000 | 0.00% | 14.940 | 15.910 | 109337 | 16804 | 11.16% |
| 2025-07-18 | 14.850 | 15.280 | 0.520 | 3.52% | 14.780 | 15.550 | 119634 | 18198 | 12.21% |
| 2025-07-17 | 14.550 | 14.760 | 0.000 | 0.00% | 14.550 | 15.040 | 79115 | 11728 | 8.08% |
| 2025-07-16 | 14.580 | 14.760 | 0.000 | 0.00% | 14.370 | 14.990 | 82502 | 12120 | 8.42% |
| 2025-07-15 | 15.000 | 14.760 | -0.280 | -1.86% | 14.360 | 15.050 | 110863 | 16236 | 11.32% |
| 2025-07-14 | 14.450 | 15.040 | 0.850 | 5.99% | 14.280 | 15.800 | 172637 | 26204 | 17.63% |
| 2025-07-11 | 14.010 | 14.190 | 0.450 | 3.28% | 13.800 | 14.190 | 55158 | 7743 | 5.63% |
| 2025-07-10 | 13.520 | 13.740 | 0.090 | 0.66% | 13.450 | 13.740 | 24653 | 3350 | 2.52% |
| 2025-07-09 | 13.780 | 13.650 | -0.010 | -0.07% | 13.510 | 13.970 | 27794 | 3823 | 2.84% |
| 2025-07-08 | 13.440 | 13.660 | 0.210 | 1.56% | 13.440 | 13.730 | 24644 | 3354 | 2.52% |
| 2025-07-07 | 13.470 | 13.450 | -0.100 | -0.74% | 13.330 | 13.600 | 17063 | 2294 | 1.74% |
| 2025-07-04 | 13.800 | 13.550 | -0.180 | -1.31% | 13.350 | 13.890 | 31822 | 4339 | 3.25% |
| 2025-07-03 | 13.930 | 13.730 | -0.200 | -1.44% | 13.700 | 14.050 | 20742 | 2870 | 2.12% |
| 2025-07-02 | 14.080 | 13.930 | -0.130 | -0.92% | 13.860 | 14.080 | 18547 | 2587 | 1.89% |
| 2025-07-01 | 14.250 | 14.060 | -0.160 | -1.13% | 13.830 | 14.250 | 32045 | 4506 | 3.27% |
| 2025-06-30 | 14.210 | 14.220 | -0.090 | -0.63% | 14.080 | 14.390 | 28459 | 4037 | 2.91% |
| 2025-06-27 | 14.170 | 14.360 | 0.310 | 2.21% | 14.040 | 14.500 | 62839 | 8987 | 6.42% |
| 2025-06-26 | 13.900 | 14.050 | 0.150 | 1.08% | 13.880 | 14.370 | 50198 | 7122 | 5.12% |
| 2025-06-25 | 13.970 | 13.900 | 0.060 | 0.43% | 13.760 | 14.050 | 41116 | 5707 | 4.20% |
| 2025-06-24 | 13.280 | 13.840 | 0.560 | 4.22% | 13.280 | 13.930 | 39424 | 5417 | 4.02% |
| 2025-06-23 | 13.050 | 13.280 | 0.240 | 1.84% | 12.960 | 13.300 | 20288 | 2665 | 2.07% |
| 2025-06-20 | 13.200 | 13.040 | -0.160 | -1.21% | 12.910 | 13.330 | 30450 | 3993 | 3.11% |
| 2025-06-19 | 13.900 | 13.200 | -0.580 | -4.21% | 13.000 | 13.900 | 39310 | 5275 | 4.01% |
| 2025-06-18 | 13.980 | 13.780 | -0.220 | -1.57% | 13.630 | 13.980 | 29149 | 4008 | 2.98% |
| 2025-06-17 | 14.110 | 14.000 | -0.160 | -1.13% | 13.900 | 14.340 | 33438 | 4712 | 3.41% |
| 2025-06-16 | 13.850 | 14.160 | 0.160 | 1.14% | 13.800 | 14.350 | 38086 | 5363 | 3.89% |
| 2025-06-13 | 14.290 | 14.000 | -0.320 | -2.23% | 13.960 | 14.530 | 39381 | 5594 | 4.02% |
| 2025-06-12 | 14.210 | 14.320 | 0.120 | 0.85% | 14.040 | 14.380 | 44527 | 6351 | 4.55% |
| 2025-06-11 | 13.940 | 14.200 | 0.390 | 2.82% | 13.750 | 14.350 | 50947 | 7196 | 5.20% |
| 2025-06-10 | 14.310 | 13.810 | -0.450 | -3.16% | 13.540 | 14.400 | 51585 | 7207 | 5.27% |
| 2025-06-09 | 14.280 | 14.260 | 0.020 | 0.14% | 14.110 | 14.350 | 30437 | 4330 | 3.11% |
| 2025-06-06 | 14.450 | 14.240 | -0.160 | -1.11% | 14.240 | 14.490 | 27254 | 3910 | 2.78% |
| 2025-06-05 | 14.420 | 14.400 | -0.050 | -0.35% | 14.200 | 14.540 | 31419 | 4498 | 3.21% |
| 2025-06-04 | 14.260 | 14.450 | 0.040 | 0.28% | 14.260 | 14.650 | 30545 | 4425 | 3.12% |
| 2025-06-03 | 14.290 | 14.410 | 0.250 | 1.77% | 14.180 | 14.470 | 34338 | 4930 | 3.51% |
| 2025-05-30 | 14.330 | 14.160 | -0.200 | -1.39% | 14.000 | 14.450 | 35873 | 5082 | 3.66% |
| 2025-05-29 | 14.000 | 14.360 | 0.280 | 1.99% | 14.000 | 14.410 | 41749 | 5973 | 4.26% |
| 2025-05-28 | 14.300 | 14.080 | -0.200 | -1.40% | 13.950 | 14.440 | 43916 | 6219 | 4.48% |
| 2025-05-27 | 14.410 | 14.280 | -0.160 | -1.11% | 14.030 | 14.580 | 43094 | 6154 | 4.40% |
| 2025-05-26 | 13.960 | 14.440 | 0.490 | 3.51% | 13.810 | 14.550 | 63308 | 9015 | 6.46% |
| 2025-05-23 | 14.350 | 13.950 | -0.660 | -4.52% | 13.900 | 14.810 | 73798 | 10619 | 7.53% |
| 2025-05-22 | 15.020 | 14.610 | -0.580 | -3.82% | 14.430 | 15.580 | 90082 | 13503 | 9.20% |
| 2025-05-21 | 15.620 | 15.190 | -0.530 | -3.37% | 15.150 | 15.870 | 96527 | 14886 | 9.85% |
| 2025-05-20 | 15.710 | 15.720 | -0.050 | -0.32% | 15.310 | 15.780 | 101045 | 15714 | 10.32% |
| 2025-05-19 | 15.590 | 15.770 | -0.090 | -0.57% | 15.000 | 15.770 | 129503 | 19901 | 13.22% |
| 2025-05-16 | 15.000 | 15.860 | 0.720 | 4.76% | 14.850 | 16.780 | 229119 | 36681 | 23.39% |
| 2025-05-15 | 15.200 | 15.140 | -0.110 | -0.72% | 15.000 | 15.660 | 103549 | 15944 | 10.57% |
| 2025-05-14 | 15.050 | 15.250 | -0.090 | -0.59% | 15.020 | 15.640 | 101921 | 15571 | 10.41% |
| 2025-05-13 | 15.450 | 15.340 | 0.010 | 0.07% | 15.120 | 16.300 | 119220 | 18658 | 12.17% |
| 2025-05-12 | 15.180 | 15.330 | 0.330 | 2.20% | 14.800 | 15.410 | 92085 | 13943 | 9.40% |
| 2025-05-09 | 15.780 | 15.000 | -0.780 | -4.94% | 15.000 | 16.080 | 122566 | 19030 | 12.51% |
| 2025-05-08 | 15.600 | 15.780 | -0.690 | -4.19% | 15.200 | 15.950 | 177936 | 27731 | 18.17% |
| 2025-05-07 | 15.990 | 16.470 | 0.370 | 2.30% | 15.580 | 16.800 | 255924 | 41231 | 26.13% |
| 2025-05-06 | 14.900 | 16.100 | 0.670 | 4.34% | 14.730 | 16.100 | 222900 | 34360 | 22.76% |
| 2025-04-30 | 16.000 | 15.430 | -1.370 | -8.15% | 14.880 | 16.230 | 296839 | 45797 | 30.31% |
| 2025-04-29 | 14.100 | 16.800 | 2.200 | 15.07% | 14.100 | 18.480 | 335297 | 57301 | 34.23% |
| 2025-04-28 | 13.600 | 14.600 | 0.590 | 4.21% | 13.130 | 15.300 | 153425 | 22151 | 15.66% |
| 2025-04-25 | 15.000 | 14.010 | -1.260 | -8.25% | 14.010 | 15.260 | 152407 | 22194 | 15.56% |
| 2025-04-24 | 13.910 | 15.270 | 1.180 | 8.37% | 13.900 | 16.290 | 223840 | 33993 | 22.85% |