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 | 14.050 | 14.170 | 0.150 | 1.07% | 13.880 | 14.280 | 8113 | 1150 | 1.16% |
| 2025-07-31 | 14.140 | 14.020 | -0.230 | -1.61% | 13.910 | 14.320 | 8028 | 1131 | 1.15% |
| 2025-07-30 | 14.430 | 14.250 | -0.230 | -1.59% | 14.160 | 14.450 | 9320 | 1328 | 1.34% |
| 2025-07-29 | 14.400 | 14.480 | 0.150 | 1.05% | 14.110 | 14.560 | 7628 | 1092 | 1.10% |
| 2025-07-28 | 14.520 | 14.330 | -0.160 | -1.10% | 14.210 | 14.780 | 14290 | 2066 | 2.05% |
| 2025-07-25 | 14.720 | 14.490 | -0.100 | -0.69% | 14.410 | 15.090 | 18049 | 2661 | 2.59% |
| 2025-07-24 | 14.500 | 14.590 | 0.100 | 0.69% | 14.450 | 14.720 | 11039 | 1614 | 1.59% |
| 2025-07-23 | 14.450 | 14.490 | 0.040 | 0.28% | 14.350 | 14.760 | 20158 | 2935 | 2.89% |
| 2025-07-22 | 14.200 | 14.450 | 0.270 | 1.90% | 14.130 | 14.480 | 18177 | 2599 | 2.61% |
| 2025-07-21 | 13.810 | 14.180 | 0.370 | 2.68% | 13.780 | 14.220 | 13366 | 1882 | 1.92% |
| 2025-07-18 | 13.810 | 13.810 | 0.070 | 0.51% | 13.720 | 13.870 | 7350 | 1012 | 1.06% |
| 2025-07-17 | 13.800 | 13.740 | -0.040 | -0.29% | 13.700 | 13.950 | 10411 | 1436 | 1.50% |
| 2025-07-16 | 13.860 | 13.780 | -0.120 | -0.86% | 13.720 | 14.090 | 10665 | 1476 | 1.53% |
| 2025-07-15 | 14.200 | 13.900 | -0.260 | -1.84% | 13.830 | 14.200 | 9922 | 1383 | 1.42% |
| 2025-07-14 | 14.250 | 14.160 | -0.090 | -0.63% | 14.150 | 14.340 | 8741 | 1245 | 1.26% |
| 2025-07-11 | 14.320 | 14.250 | -0.100 | -0.70% | 14.130 | 14.490 | 13505 | 1922 | 1.94% |
| 2025-07-10 | 14.150 | 14.350 | 0.260 | 1.85% | 14.030 | 14.500 | 14097 | 2010 | 2.02% |
| 2025-07-09 | 14.470 | 14.290 | -0.200 | -1.38% | 14.220 | 14.530 | 8408 | 1207 | 1.21% |
| 2025-07-08 | 14.040 | 14.490 | 0.470 | 3.35% | 14.000 | 14.550 | 14044 | 2009 | 2.02% |
| 2025-07-07 | 14.000 | 14.020 | 0.050 | 0.36% | 13.850 | 14.140 | 4648 | 652 | 0.67% |
| 2025-07-04 | 14.390 | 13.970 | -0.330 | -2.31% | 13.940 | 14.390 | 12184 | 1714 | 1.75% |
| 2025-07-03 | 14.490 | 14.300 | -0.110 | -0.76% | 14.250 | 14.550 | 10538 | 1513 | 1.51% |
| 2025-07-02 | 14.250 | 14.410 | 0.150 | 1.05% | 14.170 | 14.410 | 14998 | 2145 | 2.15% |
| 2025-07-01 | 14.240 | 14.260 | 0.010 | 0.07% | 14.040 | 14.390 | 11498 | 1634 | 1.65% |
| 2025-06-30 | 14.230 | 14.250 | 0.160 | 1.14% | 14.010 | 14.270 | 11442 | 1619 | 1.64% |
| 2025-06-27 | 14.180 | 14.090 | -0.150 | -1.05% | 14.050 | 14.440 | 15394 | 2182 | 2.21% |
| 2025-06-26 | 14.110 | 14.240 | 0.130 | 0.92% | 14.030 | 14.380 | 18044 | 2570 | 2.59% |
| 2025-06-25 | 14.410 | 14.110 | -0.180 | -1.26% | 13.920 | 14.410 | 21424 | 3013 | 3.08% |
| 2025-06-24 | 13.900 | 14.290 | -0.200 | -1.38% | 13.800 | 14.310 | 38756 | 5448 | 5.57% |
| 2025-06-23 | 14.800 | 14.490 | 0.290 | 2.04% | 14.270 | 14.800 | 24904 | 3621 | 3.58% |
| 2025-06-20 | 14.500 | 14.200 | -0.400 | -2.74% | 14.200 | 15.130 | 26924 | 3945 | 3.87% |
| 2025-06-19 | 15.500 | 14.600 | -1.170 | -7.42% | 14.440 | 15.500 | 53287 | 7967 | 7.65% |
| 2025-06-18 | 15.160 | 15.770 | 0.440 | 2.87% | 15.050 | 16.200 | 68288 | 10719 | 9.81% |
| 2025-06-17 | 14.640 | 15.330 | 0.410 | 2.75% | 14.330 | 15.480 | 52972 | 7874 | 7.61% |
| 2025-06-16 | 15.490 | 14.920 | 0.420 | 2.90% | 14.620 | 15.800 | 60180 | 9062 | 8.64% |
| 2025-06-13 | 14.390 | 14.500 | 0.340 | 2.40% | 14.280 | 14.930 | 45080 | 6582 | 6.58% |
| 2025-06-12 | 14.280 | 14.160 | -0.080 | -0.56% | 13.990 | 14.280 | 9949 | 1405 | 1.45% |
| 2025-06-11 | 14.160 | 14.240 | 0.210 | 1.50% | 14.040 | 14.340 | 9986 | 1421 | 1.46% |
| 2025-06-10 | 14.230 | 14.030 | -0.250 | -1.75% | 13.810 | 14.380 | 12442 | 1748 | 1.82% |
| 2025-06-09 | 14.270 | 14.280 | 0.180 | 1.28% | 14.050 | 14.320 | 9890 | 1406 | 1.44% |
| 2025-06-06 | 14.420 | 14.100 | -0.160 | -1.12% | 14.030 | 14.420 | 7872 | 1113 | 1.15% |
| 2025-06-05 | 14.300 | 14.260 | -0.180 | -1.25% | 14.020 | 14.500 | 19269 | 2734 | 2.81% |
| 2025-06-04 | 13.810 | 14.440 | 0.640 | 4.64% | 13.730 | 15.050 | 29142 | 4199 | 4.25% |
| 2025-06-03 | 13.500 | 13.800 | 0.220 | 1.62% | 13.450 | 13.840 | 7397 | 1009 | 1.08% |
| 2025-05-30 | 14.000 | 13.580 | -0.320 | -2.30% | 13.530 | 14.130 | 12629 | 1743 | 1.84% |
| 2025-05-29 | 13.430 | 13.900 | 0.270 | 1.98% | 13.410 | 14.110 | 19320 | 2668 | 2.82% |
| 2025-05-28 | 13.850 | 13.630 | -0.630 | -4.42% | 13.610 | 14.260 | 29670 | 4106 | 4.33% |
| 2025-05-27 | 15.250 | 14.260 | 0.560 | 4.09% | 13.980 | 15.300 | 44842 | 6607 | 6.54% |
| 2025-05-26 | 13.330 | 13.700 | 0.470 | 3.55% | 13.120 | 13.700 | 11040 | 1476 | 1.61% |
| 2025-05-23 | 13.380 | 13.230 | -0.340 | -2.51% | 13.230 | 13.900 | 19107 | 2595 | 2.79% |
| 2025-05-22 | 14.600 | 13.570 | -1.010 | -6.93% | 13.470 | 15.280 | 35668 | 5145 | 5.20% |
| 2025-05-21 | 14.460 | 14.580 | 0.030 | 0.21% | 14.420 | 15.060 | 25177 | 3713 | 3.67% |
| 2025-05-20 | 14.210 | 14.550 | 0.290 | 2.03% | 14.180 | 15.000 | 22184 | 3228 | 3.24% |
| 2025-05-19 | 14.280 | 14.260 | -0.090 | -0.63% | 13.950 | 14.480 | 11491 | 1632 | 1.68% |
| 2025-05-16 | 14.270 | 14.350 | 0.230 | 1.63% | 14.020 | 14.460 | 14285 | 2037 | 2.08% |
| 2025-05-15 | 13.920 | 14.120 | 0.170 | 1.22% | 13.890 | 14.380 | 17166 | 2433 | 2.50% |
| 2025-05-14 | 13.500 | 13.950 | 0.390 | 2.88% | 13.500 | 14.090 | 16165 | 2236 | 2.36% |
| 2025-05-13 | 14.370 | 13.560 | -0.480 | -3.42% | 13.490 | 14.370 | 12942 | 1784 | 1.89% |
| 2025-05-12 | 14.050 | 14.040 | 0.240 | 1.74% | 13.700 | 14.150 | 16661 | 2318 | 2.43% |
| 2025-05-09 | 14.000 | 13.800 | -0.330 | -2.34% | 13.500 | 14.050 | 17694 | 2434 | 2.58% |
| 2025-05-08 | 13.520 | 14.130 | 0.230 | 1.65% | 13.400 | 14.130 | 31128 | 4275 | 4.54% |
| 2025-05-07 | 13.310 | 13.900 | 0.670 | 5.06% | 13.180 | 14.560 | 46654 | 6477 | 6.81% |
| 2025-05-06 | 12.910 | 13.230 | 0.400 | 3.12% | 12.900 | 13.250 | 9969 | 1305 | 1.45% |
| 2025-04-30 | 12.380 | 12.830 | 0.360 | 2.89% | 12.380 | 12.870 | 10865 | 1377 | 1.59% |
| 2025-04-29 | 12.400 | 12.470 | -0.160 | -1.27% | 12.110 | 12.680 | 20504 | 2534 | 2.99% |
| 2025-04-28 | 13.000 | 12.630 | -0.370 | -2.85% | 12.570 | 13.010 | 5911 | 754 | 0.86% |
| 2025-04-25 | 13.380 | 13.000 | -0.230 | -1.74% | 13.000 | 13.450 | 8800 | 1162 | 1.28% |
| 2025-04-24 | 13.580 | 13.230 | -0.290 | -2.14% | 12.900 | 13.580 | 12882 | 1699 | 1.88% |