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 | 14.750 | 15.470 | 0.520 | 3.48% | 14.610 | 15.920 | 93574 | 14218 | 14.04% |
| 2025-07-31 | 14.760 | 14.950 | 0.090 | 0.61% | 14.730 | 15.460 | 52207 | 7898 | 7.83% |
| 2025-07-30 | 15.020 | 14.860 | -0.150 | -1.00% | 14.720 | 15.090 | 20627 | 3071 | 3.09% |
| 2025-07-29 | 14.980 | 15.010 | -0.040 | -0.27% | 14.820 | 15.170 | 24644 | 3694 | 3.70% |
| 2025-07-28 | 15.200 | 15.050 | -0.250 | -1.63% | 14.980 | 15.750 | 39170 | 5976 | 5.88% |
| 2025-07-25 | 15.110 | 15.300 | 0.170 | 1.12% | 15.070 | 15.510 | 56440 | 8651 | 8.47% |
| 2025-07-24 | 14.810 | 15.130 | 0.350 | 2.37% | 14.740 | 15.180 | 35310 | 5305 | 5.30% |
| 2025-07-23 | 14.870 | 14.780 | -0.110 | -0.74% | 14.720 | 15.010 | 22064 | 3279 | 3.31% |
| 2025-07-22 | 14.960 | 14.890 | -0.040 | -0.27% | 14.710 | 15.070 | 25859 | 3842 | 3.88% |
| 2025-07-21 | 14.750 | 14.930 | -0.030 | -0.20% | 14.700 | 15.050 | 29078 | 4330 | 4.36% |
| 2025-07-18 | 15.000 | 14.960 | 0.070 | 0.47% | 14.820 | 15.490 | 41939 | 6355 | 6.29% |
| 2025-07-17 | 14.950 | 14.890 | -0.090 | -0.60% | 14.760 | 15.050 | 29911 | 4454 | 4.49% |
| 2025-07-16 | 14.750 | 14.980 | 0.350 | 2.39% | 14.680 | 15.070 | 36613 | 5456 | 5.49% |
| 2025-07-15 | 14.850 | 14.630 | -0.220 | -1.48% | 14.380 | 14.920 | 25093 | 3665 | 3.77% |
| 2025-07-14 | 14.860 | 14.850 | -0.070 | -0.47% | 14.800 | 14.990 | 20244 | 3009 | 3.04% |
| 2025-07-11 | 14.820 | 14.920 | 0.130 | 0.88% | 14.660 | 15.000 | 34715 | 5168 | 5.21% |
| 2025-07-10 | 14.700 | 14.790 | 0.280 | 1.93% | 14.300 | 14.800 | 25685 | 3740 | 3.85% |
| 2025-07-09 | 14.690 | 14.510 | -0.200 | -1.36% | 14.460 | 14.940 | 23207 | 3402 | 3.48% |
| 2025-07-08 | 14.490 | 14.710 | 0.180 | 1.24% | 14.400 | 14.840 | 23474 | 3449 | 3.52% |
| 2025-07-07 | 14.900 | 14.530 | -0.310 | -2.09% | 14.460 | 15.050 | 29736 | 4380 | 4.46% |
| 2025-07-04 | 14.990 | 14.840 | 0.090 | 0.61% | 14.800 | 15.400 | 42958 | 6476 | 6.45% |
| 2025-07-03 | 14.570 | 14.750 | 0.050 | 0.34% | 14.550 | 14.850 | 18524 | 2724 | 2.78% |
| 2025-07-02 | 15.020 | 14.700 | -0.420 | -2.78% | 14.620 | 15.200 | 36990 | 5493 | 5.55% |
| 2025-07-01 | 15.510 | 15.120 | -0.690 | -4.36% | 14.970 | 15.800 | 69815 | 10683 | 10.48% |
| 2025-06-30 | 15.430 | 15.810 | 0.250 | 1.61% | 15.160 | 16.250 | 78275 | 12224 | 11.74% |
| 2025-06-27 | 15.200 | 15.560 | 0.340 | 2.23% | 14.970 | 16.300 | 87021 | 13616 | 13.06% |
| 2025-06-26 | 14.790 | 15.220 | 0.370 | 2.49% | 14.650 | 15.850 | 89718 | 13847 | 13.46% |
| 2025-06-25 | 14.600 | 14.850 | 0.310 | 2.13% | 14.410 | 14.970 | 39925 | 5853 | 5.99% |
| 2025-06-24 | 14.140 | 14.540 | 0.390 | 2.76% | 14.110 | 14.550 | 32578 | 4699 | 4.89% |
| 2025-06-23 | 14.050 | 14.150 | 0.270 | 1.95% | 13.810 | 14.160 | 16947 | 2374 | 2.54% |
| 2025-06-20 | 13.990 | 13.880 | -0.010 | -0.07% | 13.760 | 14.180 | 12816 | 1783 | 1.92% |
| 2025-06-19 | 14.490 | 13.890 | -0.560 | -3.88% | 13.790 | 14.500 | 34838 | 4913 | 5.23% |
| 2025-06-18 | 14.730 | 14.450 | -0.500 | -3.34% | 14.300 | 14.840 | 40811 | 5902 | 6.12% |
| 2025-06-17 | 15.050 | 14.950 | -0.400 | -2.61% | 14.830 | 15.290 | 65354 | 9788 | 9.81% |
| 2025-06-16 | 14.270 | 15.350 | 1.110 | 7.79% | 14.080 | 15.500 | 92117 | 13930 | 13.82% |
| 2025-06-13 | 14.720 | 14.240 | -0.570 | -3.85% | 14.210 | 14.800 | 29622 | 4275 | 4.44% |
| 2025-06-12 | 14.850 | 14.810 | -0.030 | -0.20% | 14.710 | 14.880 | 17123 | 2534 | 2.57% |
| 2025-06-11 | 14.760 | 14.840 | 0.010 | 0.07% | 14.650 | 15.080 | 26167 | 3887 | 3.93% |
| 2025-06-10 | 15.120 | 14.830 | -0.250 | -1.66% | 14.400 | 15.120 | 41719 | 6157 | 6.26% |
| 2025-06-09 | 15.100 | 15.080 | 0.080 | 0.53% | 14.920 | 15.180 | 29367 | 4417 | 4.41% |
| 2025-06-06 | 15.250 | 15.000 | -0.160 | -1.06% | 14.950 | 15.350 | 25988 | 3932 | 3.90% |
| 2025-06-05 | 15.080 | 15.160 | 0.050 | 0.33% | 14.900 | 15.270 | 32520 | 4900 | 4.88% |
| 2025-06-04 | 15.130 | 15.110 | -0.150 | -0.98% | 14.900 | 15.240 | 41114 | 6193 | 6.17% |
| 2025-06-03 | 15.490 | 15.260 | -0.800 | -4.98% | 15.010 | 15.510 | 77666 | 11809 | 11.65% |
| 2025-05-30 | 16.380 | 16.060 | 0.090 | 0.56% | 15.670 | 16.470 | 52342 | 8372 | 7.85% |
| 2025-05-29 | 15.200 | 15.970 | 1.090 | 7.33% | 14.940 | 15.980 | 61660 | 9618 | 9.25% |
| 2025-05-28 | 15.190 | 14.880 | -0.290 | -1.91% | 14.850 | 15.360 | 20182 | 3022 | 3.03% |
| 2025-05-27 | 15.400 | 15.170 | -0.180 | -1.17% | 15.100 | 15.500 | 26099 | 3982 | 3.92% |
| 2025-05-26 | 15.160 | 15.350 | -0.100 | -0.65% | 14.630 | 15.350 | 39800 | 5962 | 5.97% |
| 2025-05-23 | 14.840 | 15.450 | 0.450 | 3.00% | 14.750 | 15.980 | 58986 | 9168 | 8.85% |
| 2025-05-22 | 15.630 | 15.000 | -0.500 | -3.23% | 14.700 | 15.630 | 37600 | 5676 | 5.64% |
| 2025-05-21 | 15.790 | 15.500 | -0.400 | -2.52% | 15.490 | 16.400 | 51028 | 8142 | 7.66% |
| 2025-05-20 | 15.560 | 15.900 | 0.340 | 2.19% | 15.410 | 15.920 | 39351 | 6190 | 5.90% |
| 2025-05-19 | 15.210 | 15.560 | 0.350 | 2.30% | 15.210 | 15.620 | 28380 | 4394 | 4.26% |
| 2025-05-16 | 15.050 | 15.210 | -0.020 | -0.13% | 14.880 | 15.470 | 26722 | 4064 | 4.01% |
| 2025-05-15 | 15.370 | 15.230 | -0.340 | -2.18% | 15.230 | 15.720 | 42708 | 6604 | 6.41% |
| 2025-05-14 | 15.100 | 15.570 | 0.390 | 2.57% | 14.790 | 15.880 | 56317 | 8634 | 8.45% |
| 2025-05-13 | 15.490 | 15.180 | 0.470 | 3.20% | 14.990 | 15.960 | 72940 | 11300 | 10.94% |
| 2025-05-12 | 14.580 | 14.710 | 0.310 | 2.15% | 14.400 | 14.860 | 35596 | 5204 | 5.34% |
| 2025-05-09 | 14.520 | 14.400 | -0.170 | -1.17% | 14.250 | 14.680 | 28196 | 4078 | 4.23% |
| 2025-05-08 | 14.170 | 14.570 | 0.190 | 1.32% | 14.170 | 14.720 | 30449 | 4427 | 4.57% |
| 2025-05-07 | 14.580 | 14.380 | -0.080 | -0.55% | 14.190 | 14.980 | 49938 | 7274 | 7.49% |
| 2025-05-06 | 13.540 | 14.460 | 0.810 | 5.93% | 13.130 | 14.600 | 65334 | 9084 | 9.80% |
| 2025-04-30 | 12.210 | 13.650 | -0.870 | -5.99% | 12.180 | 13.970 | 77787 | 10416 | 11.67% |
| 2025-04-29 | 15.000 | 14.520 | -0.660 | -4.35% | 14.440 | 15.290 | 39698 | 5867 | 5.96% |
| 2025-04-28 | 15.940 | 15.180 | -1.200 | -7.33% | 15.110 | 15.940 | 46730 | 7161 | 7.01% |
| 2025-04-25 | 15.990 | 16.380 | 1.080 | 7.06% | 15.950 | 17.290 | 74739 | 12361 | 11.21% |
| 2025-04-24 | 16.060 | 15.300 | -0.810 | -5.03% | 15.150 | 16.140 | 28936 | 4525 | 4.34% |