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 | 13.950 | 13.900 | 0.010 | 0.07% | 13.800 | 14.040 | 30700 | 4258 | 0.97% |
| 2025-07-31 | 14.300 | 13.890 | -0.390 | -2.73% | 13.850 | 14.300 | 53100 | 7457 | 1.68% |
| 2025-07-30 | 14.230 | 14.280 | 0.000 | 0.00% | 14.140 | 14.370 | 41768 | 5958 | 1.32% |
| 2025-07-29 | 14.440 | 14.280 | -0.170 | -1.18% | 14.060 | 14.560 | 64098 | 9112 | 2.02% |
| 2025-07-28 | 14.540 | 14.450 | -0.090 | -0.62% | 14.310 | 14.610 | 47534 | 6863 | 1.50% |
| 2025-07-25 | 14.680 | 14.540 | -0.190 | -1.29% | 14.510 | 14.890 | 55098 | 8096 | 1.74% |
| 2025-07-24 | 14.500 | 14.730 | 0.230 | 1.59% | 14.410 | 14.770 | 55186 | 8057 | 1.74% |
| 2025-07-23 | 14.490 | 14.500 | 0.040 | 0.28% | 14.260 | 14.580 | 56821 | 8179 | 1.79% |
| 2025-07-22 | 14.850 | 14.460 | -0.390 | -2.63% | 14.400 | 14.850 | 82892 | 12059 | 2.62% |
| 2025-07-21 | 14.760 | 14.850 | 0.140 | 0.95% | 14.610 | 14.850 | 51547 | 7590 | 1.63% |
| 2025-07-18 | 14.980 | 14.710 | -0.270 | -1.80% | 14.690 | 15.090 | 70686 | 10470 | 2.23% |
| 2025-07-17 | 14.940 | 14.980 | 0.170 | 1.15% | 14.810 | 15.260 | 100605 | 15179 | 3.17% |
| 2025-07-16 | 14.600 | 14.810 | 0.260 | 1.79% | 14.580 | 15.080 | 81899 | 12155 | 2.58% |
| 2025-07-15 | 14.880 | 14.550 | -0.360 | -2.41% | 14.500 | 14.950 | 78810 | 11563 | 2.49% |
| 2025-07-14 | 14.720 | 14.910 | 0.410 | 2.83% | 14.720 | 15.480 | 151157 | 22949 | 4.77% |
| 2025-07-11 | 14.350 | 14.500 | 0.210 | 1.47% | 14.230 | 14.570 | 77638 | 11241 | 2.45% |
| 2025-07-10 | 13.900 | 14.290 | 0.400 | 2.88% | 13.860 | 14.450 | 61778 | 8749 | 1.95% |
| 2025-07-09 | 14.180 | 13.890 | -0.290 | -2.05% | 13.860 | 14.300 | 46648 | 6580 | 1.47% |
| 2025-07-08 | 14.040 | 14.180 | 0.110 | 0.78% | 13.970 | 14.220 | 45842 | 6465 | 1.45% |
| 2025-07-07 | 13.850 | 14.070 | 0.190 | 1.37% | 13.850 | 14.190 | 36917 | 5190 | 1.16% |
| 2025-07-04 | 14.100 | 13.880 | -0.200 | -1.42% | 13.800 | 14.160 | 49205 | 6848 | 1.55% |
| 2025-07-03 | 14.360 | 14.080 | -0.300 | -2.09% | 14.080 | 14.470 | 58696 | 8343 | 1.85% |
| 2025-07-02 | 14.650 | 14.380 | -0.330 | -2.24% | 14.340 | 14.650 | 52916 | 7655 | 1.67% |
| 2025-07-01 | 14.580 | 14.710 | 0.080 | 0.55% | 14.230 | 14.810 | 84871 | 12326 | 2.68% |
| 2025-06-30 | 14.550 | 14.630 | 0.010 | 0.07% | 14.420 | 14.630 | 55949 | 8125 | 1.77% |
| 2025-06-27 | 14.720 | 14.620 | -0.160 | -1.08% | 14.490 | 14.920 | 70356 | 10299 | 2.22% |
| 2025-06-26 | 14.300 | 14.780 | 0.440 | 3.07% | 14.220 | 14.880 | 123543 | 18107 | 3.90% |
| 2025-06-25 | 14.340 | 14.340 | 0.000 | 0.00% | 14.080 | 14.400 | 75486 | 10751 | 2.38% |
| 2025-06-24 | 14.140 | 14.340 | 0.210 | 1.49% | 14.040 | 14.380 | 85180 | 12154 | 2.69% |
| 2025-06-23 | 13.580 | 14.130 | 0.440 | 3.21% | 13.450 | 14.140 | 51511 | 7161 | 1.63% |
| 2025-06-20 | 13.700 | 13.690 | -0.010 | -0.07% | 13.480 | 13.920 | 43432 | 5951 | 1.37% |
| 2025-06-19 | 14.350 | 13.700 | -0.650 | -4.53% | 13.600 | 14.350 | 75063 | 10443 | 2.37% |
| 2025-06-18 | 14.180 | 14.350 | 0.260 | 1.85% | 13.950 | 14.430 | 85287 | 12153 | 2.69% |
| 2025-06-17 | 14.020 | 14.090 | 0.110 | 0.79% | 13.940 | 14.240 | 59914 | 8442 | 1.89% |
| 2025-06-16 | 13.590 | 13.980 | 0.280 | 2.04% | 13.550 | 13.990 | 58365 | 8068 | 1.84% |
| 2025-06-13 | 14.140 | 13.700 | -0.590 | -4.13% | 13.700 | 14.180 | 104993 | 14559 | 3.31% |
| 2025-06-12 | 14.600 | 14.290 | -0.240 | -1.65% | 14.130 | 14.600 | 83668 | 11948 | 2.64% |
| 2025-06-11 | 14.460 | 14.530 | 0.090 | 0.62% | 14.250 | 14.590 | 74280 | 10738 | 2.34% |
| 2025-06-10 | 14.580 | 14.440 | -0.260 | -1.77% | 14.050 | 15.180 | 112378 | 16474 | 3.55% |
| 2025-06-09 | 14.440 | 14.700 | 0.260 | 1.80% | 14.430 | 14.730 | 74245 | 10837 | 2.34% |
| 2025-06-06 | 14.980 | 14.440 | -0.440 | -2.96% | 14.430 | 15.020 | 106475 | 15654 | 3.36% |
| 2025-06-05 | 15.400 | 14.880 | -0.520 | -3.38% | 14.800 | 15.400 | 111022 | 16648 | 3.50% |
| 2025-06-04 | 14.810 | 15.400 | 0.590 | 3.98% | 14.700 | 15.690 | 129899 | 19831 | 4.10% |
| 2025-06-03 | 14.500 | 14.810 | 0.120 | 0.82% | 14.460 | 14.970 | 80924 | 11975 | 2.55% |
| 2025-05-30 | 15.100 | 14.690 | -0.410 | -2.72% | 14.670 | 15.230 | 102327 | 15249 | 3.23% |
| 2025-05-29 | 15.010 | 15.100 | -0.050 | -0.33% | 14.850 | 15.450 | 126137 | 19041 | 3.98% |
| 2025-05-28 | 15.990 | 15.150 | -1.160 | -7.11% | 15.110 | 16.370 | 203415 | 31894 | 6.42% |
| 2025-05-27 | 16.060 | 16.310 | 0.320 | 2.00% | 15.910 | 17.300 | 252048 | 41688 | 7.95% |
| 2025-05-26 | 15.380 | 15.990 | 0.310 | 1.98% | 15.160 | 16.500 | 196667 | 31324 | 6.20% |
| 2025-05-23 | 14.930 | 15.680 | 0.760 | 5.09% | 14.930 | 16.280 | 241773 | 37586 | 7.63% |
| 2025-05-22 | 14.800 | 14.920 | -0.230 | -1.52% | 14.520 | 15.750 | 173877 | 25991 | 5.49% |
| 2025-05-21 | 15.580 | 15.150 | -0.690 | -4.36% | 15.060 | 16.740 | 254058 | 40389 | 8.02% |
| 2025-05-20 | 16.110 | 15.840 | -0.850 | -5.09% | 15.400 | 16.580 | 328754 | 52242 | 10.37% |
| 2025-05-19 | 13.960 | 16.690 | 2.210 | 15.26% | 13.770 | 17.390 | 407039 | 63793 | 12.84% |
| 2025-05-16 | 15.250 | 14.480 | -1.080 | -6.94% | 14.200 | 15.710 | 322986 | 47762 | 10.19% |
| 2025-05-15 | 14.500 | 15.560 | 0.610 | 4.08% | 14.180 | 17.600 | 488028 | 80216 | 15.40% |
| 2025-05-14 | 12.470 | 14.950 | 2.660 | 21.64% | 12.440 | 14.950 | 394017 | 54721 | 12.43% |
| 2025-05-13 | 12.620 | 12.290 | -0.330 | -2.61% | 12.290 | 12.770 | 68268 | 8553 | 2.15% |
| 2025-05-12 | 12.300 | 12.620 | 0.420 | 3.44% | 12.100 | 12.880 | 88545 | 11047 | 2.79% |
| 2025-05-09 | 12.090 | 12.200 | 0.110 | 0.91% | 11.940 | 12.390 | 58900 | 7179 | 1.86% |
| 2025-05-08 | 12.110 | 12.090 | 0.100 | 0.83% | 11.840 | 12.140 | 52541 | 6320 | 1.66% |
| 2025-05-07 | 12.000 | 11.990 | 0.130 | 1.10% | 11.860 | 12.420 | 72940 | 8828 | 2.30% |
| 2025-05-06 | 11.540 | 11.860 | 0.330 | 2.86% | 11.530 | 11.860 | 56827 | 6680 | 1.79% |
| 2025-04-30 | 11.320 | 11.530 | 0.230 | 2.04% | 11.320 | 11.680 | 55887 | 6421 | 1.76% |
| 2025-04-29 | 11.010 | 11.300 | 0.100 | 0.89% | 11.010 | 11.560 | 75975 | 8154 | 2.40% |
| 2025-04-28 | 11.500 | 11.200 | -0.280 | -2.44% | 11.070 | 11.700 | 78409 | 8418 | 2.47% |
| 2025-04-25 | 11.720 | 11.480 | -0.340 | -2.88% | 11.440 | 11.930 | 76327 | 8400 | 2.41% |
| 2025-04-24 | 12.290 | 11.820 | -0.590 | -4.75% | 11.790 | 12.390 | 56703 | 6819 | 1.79% |