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 | 15.040 | 15.330 | 0.370 | 2.47% | 14.980 | 16.330 | 63611 | 9986 | 11.51% |
| 2025-07-31 | 15.400 | 14.960 | -0.600 | -3.86% | 14.940 | 15.550 | 39495 | 6017 | 7.15% |
| 2025-07-30 | 15.420 | 15.560 | 0.160 | 1.04% | 15.010 | 15.970 | 56467 | 8767 | 10.22% |
| 2025-07-29 | 15.330 | 15.400 | 0.010 | 0.06% | 15.120 | 15.680 | 20170 | 3091 | 3.65% |
| 2025-07-28 | 15.650 | 15.390 | -0.110 | -0.71% | 15.200 | 15.650 | 30180 | 4633 | 5.46% |
| 2025-07-25 | 16.070 | 15.500 | -0.370 | -2.33% | 15.380 | 16.130 | 35821 | 5590 | 6.48% |
| 2025-07-24 | 15.120 | 15.870 | 0.510 | 3.32% | 15.110 | 16.140 | 49904 | 7830 | 9.03% |
| 2025-07-23 | 15.760 | 15.360 | -0.050 | -0.32% | 15.270 | 16.900 | 74981 | 11921 | 13.56% |
| 2025-07-22 | 14.790 | 15.410 | 0.710 | 4.83% | 14.700 | 15.580 | 61947 | 9386 | 11.21% |
| 2025-07-21 | 14.590 | 14.700 | 0.220 | 1.52% | 14.410 | 14.940 | 39864 | 5862 | 7.21% |
| 2025-07-18 | 14.590 | 14.480 | 0.000 | 0.00% | 14.360 | 14.870 | 15631 | 2270 | 2.83% |
| 2025-07-17 | 14.690 | 14.480 | 0.050 | 0.35% | 14.400 | 14.960 | 19950 | 2912 | 3.61% |
| 2025-07-16 | 14.600 | 14.430 | -0.120 | -0.82% | 14.280 | 14.610 | 18775 | 2710 | 3.40% |
| 2025-07-15 | 14.830 | 14.550 | -0.350 | -2.35% | 14.220 | 14.950 | 26343 | 3820 | 4.77% |
| 2025-07-14 | 14.700 | 14.900 | 0.210 | 1.43% | 14.570 | 15.130 | 25825 | 3840 | 4.67% |
| 2025-07-11 | 14.730 | 14.690 | -0.040 | -0.27% | 14.610 | 15.050 | 32496 | 4811 | 5.88% |
| 2025-07-10 | 14.470 | 14.730 | 0.290 | 2.01% | 14.240 | 15.150 | 45252 | 6720 | 8.19% |
| 2025-07-09 | 14.680 | 14.440 | -0.250 | -1.70% | 14.260 | 15.150 | 39442 | 5833 | 7.14% |
| 2025-07-08 | 14.120 | 14.690 | 0.540 | 3.82% | 14.000 | 15.140 | 62242 | 9121 | 11.26% |
| 2025-07-07 | 14.240 | 14.150 | -0.480 | -3.28% | 14.080 | 14.550 | 26355 | 3749 | 4.77% |
| 2025-07-04 | 15.500 | 14.630 | -0.320 | -2.14% | 14.210 | 15.730 | 43408 | 6446 | 7.85% |
| 2025-07-03 | 15.410 | 14.950 | -0.230 | -1.52% | 14.540 | 15.590 | 52810 | 7832 | 9.55% |
| 2025-07-02 | 14.480 | 15.180 | 0.670 | 4.62% | 14.430 | 15.500 | 81063 | 12224 | 14.67% |
| 2025-07-01 | 14.460 | 14.510 | 0.060 | 0.42% | 14.220 | 14.690 | 23825 | 3450 | 4.31% |
| 2025-06-30 | 14.200 | 14.450 | 0.380 | 2.70% | 14.110 | 14.630 | 26375 | 3787 | 4.77% |
| 2025-06-27 | 14.150 | 14.070 | -0.010 | -0.07% | 14.020 | 14.440 | 21432 | 3050 | 3.88% |
| 2025-06-26 | 14.070 | 14.080 | 0.030 | 0.21% | 13.890 | 14.420 | 28897 | 4113 | 5.23% |
| 2025-06-25 | 13.890 | 14.050 | 0.150 | 1.08% | 13.820 | 14.330 | 28868 | 4059 | 5.22% |
| 2025-06-24 | 13.640 | 13.900 | 0.470 | 3.50% | 13.500 | 14.070 | 26150 | 3613 | 4.73% |
| 2025-06-23 | 12.950 | 13.430 | 0.200 | 1.51% | 12.950 | 13.750 | 19970 | 2649 | 3.61% |
| 2025-06-20 | 13.520 | 13.230 | -0.010 | -0.08% | 13.200 | 13.940 | 28890 | 3940 | 5.23% |
| 2025-06-19 | 13.730 | 13.240 | -0.510 | -3.71% | 13.150 | 13.830 | 14712 | 1979 | 2.66% |
| 2025-06-18 | 14.000 | 13.750 | -0.250 | -1.79% | 13.670 | 14.200 | 15229 | 2107 | 2.76% |
| 2025-06-17 | 14.260 | 14.000 | -0.140 | -0.99% | 13.880 | 14.300 | 12555 | 1762 | 2.27% |
| 2025-06-16 | 14.230 | 14.140 | 0.050 | 0.35% | 13.950 | 14.270 | 17064 | 2408 | 3.09% |
| 2025-06-13 | 14.580 | 14.090 | -0.590 | -4.02% | 14.010 | 14.770 | 21329 | 3058 | 3.86% |
| 2025-06-12 | 14.640 | 14.680 | -0.060 | -0.41% | 14.500 | 14.880 | 23897 | 3507 | 4.32% |
| 2025-06-11 | 14.330 | 14.740 | 0.370 | 2.57% | 14.330 | 14.940 | 37984 | 5593 | 6.87% |
| 2025-06-10 | 14.760 | 14.370 | -0.310 | -2.11% | 14.090 | 14.800 | 32757 | 4731 | 5.93% |
| 2025-06-09 | 14.470 | 14.680 | 0.180 | 1.24% | 14.300 | 14.720 | 27222 | 3949 | 4.92% |
| 2025-06-06 | 14.380 | 14.500 | 0.230 | 1.61% | 14.200 | 14.820 | 28140 | 4071 | 5.09% |
| 2025-06-05 | 14.530 | 14.270 | -0.420 | -2.86% | 14.150 | 14.640 | 41475 | 5953 | 7.50% |
| 2025-06-04 | 14.900 | 14.690 | -0.300 | -2.00% | 14.400 | 14.900 | 50197 | 7325 | 9.08% |
| 2025-06-03 | 14.280 | 14.990 | 1.030 | 7.38% | 14.210 | 15.280 | 85213 | 12679 | 15.42% |
| 2025-05-30 | 14.410 | 13.960 | -0.450 | -3.12% | 13.890 | 14.490 | 19228 | 2705 | 3.48% |
| 2025-05-29 | 13.660 | 14.410 | 0.560 | 4.04% | 13.630 | 14.570 | 30192 | 4283 | 5.46% |
| 2025-05-28 | 14.080 | 13.850 | 0.100 | 0.73% | 13.410 | 14.340 | 21257 | 2956 | 3.85% |
| 2025-05-27 | 14.120 | 13.750 | -0.160 | -1.15% | 13.600 | 14.120 | 15996 | 2208 | 2.89% |
| 2025-05-26 | 13.570 | 13.910 | 0.550 | 4.12% | 13.310 | 13.990 | 18201 | 2487 | 3.29% |
| 2025-05-23 | 13.410 | 13.360 | -0.140 | -1.04% | 13.260 | 13.950 | 16978 | 2308 | 3.07% |
| 2025-05-22 | 14.300 | 13.500 | -0.680 | -4.80% | 13.210 | 14.300 | 29754 | 4068 | 5.38% |
| 2025-05-21 | 14.510 | 14.180 | -0.480 | -3.27% | 14.140 | 14.860 | 34913 | 5051 | 6.32% |
| 2025-05-20 | 14.040 | 14.660 | 0.660 | 4.71% | 13.870 | 14.690 | 43188 | 6217 | 7.81% |
| 2025-05-19 | 13.860 | 14.000 | 0.310 | 2.26% | 13.410 | 14.080 | 30741 | 4247 | 5.56% |
| 2025-05-16 | 13.590 | 13.690 | 0.000 | 0.00% | 13.510 | 14.020 | 24454 | 3364 | 4.42% |
| 2025-05-15 | 13.530 | 13.690 | 0.120 | 0.88% | 13.330 | 13.910 | 30632 | 4187 | 5.54% |
| 2025-05-14 | 13.500 | 13.570 | -0.130 | -0.95% | 13.190 | 13.890 | 48274 | 6500 | 8.73% |
| 2025-05-13 | 13.480 | 13.700 | 0.400 | 3.01% | 13.390 | 14.970 | 85694 | 12181 | 15.50% |
| 2025-05-12 | 13.050 | 13.300 | 0.430 | 3.34% | 13.030 | 13.450 | 25361 | 3351 | 4.59% |
| 2025-05-09 | 12.990 | 12.870 | -0.160 | -1.23% | 12.610 | 13.080 | 22183 | 2853 | 4.01% |
| 2025-05-08 | 12.840 | 13.030 | 0.280 | 2.20% | 12.680 | 13.480 | 30237 | 3963 | 5.47% |
| 2025-05-07 | 12.900 | 12.750 | 0.020 | 0.16% | 12.660 | 13.260 | 24311 | 3155 | 4.40% |
| 2025-05-06 | 12.290 | 12.730 | 0.620 | 5.12% | 12.210 | 12.820 | 21122 | 2668 | 3.82% |
| 2025-04-30 | 11.470 | 12.110 | 0.560 | 4.85% | 11.470 | 12.350 | 24199 | 2926 | 4.38% |
| 2025-04-29 | 11.000 | 11.550 | 0.240 | 2.12% | 11.000 | 11.740 | 20005 | 2300 | 3.62% |
| 2025-04-28 | 11.540 | 11.310 | -0.560 | -4.72% | 11.260 | 11.790 | 21245 | 2435 | 3.84% |
| 2025-04-25 | 12.110 | 11.870 | -0.180 | -1.49% | 11.870 | 12.280 | 16165 | 1948 | 2.92% |
| 2025-04-24 | 12.810 | 12.050 | -0.890 | -6.88% | 12.020 | 12.990 | 25893 | 3201 | 4.68% |