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 | 14.860 | 15.180 | 0.330 | 2.22% | 14.860 | 15.280 | 16799 | 2542 | 2.67% |
| 2025-07-31 | 15.290 | 14.850 | -0.410 | -2.69% | 14.810 | 15.370 | 16838 | 2527 | 2.67% |
| 2025-07-30 | 15.300 | 15.260 | 0.140 | 0.93% | 14.910 | 15.420 | 26986 | 4092 | 4.28% |
| 2025-07-29 | 15.090 | 15.120 | -0.140 | -0.92% | 14.960 | 15.380 | 18397 | 2774 | 2.92% |
| 2025-07-28 | 15.400 | 15.260 | -0.060 | -0.39% | 15.130 | 15.480 | 19088 | 2922 | 3.03% |
| 2025-07-25 | 15.950 | 15.320 | -0.330 | -2.11% | 15.170 | 15.950 | 26465 | 4063 | 4.20% |
| 2025-07-24 | 15.030 | 15.650 | 0.500 | 3.30% | 14.990 | 15.700 | 34856 | 5368 | 5.53% |
| 2025-07-23 | 16.200 | 15.150 | -0.700 | -4.42% | 15.000 | 16.480 | 70574 | 11145 | 11.20% |
| 2025-07-22 | 15.090 | 15.850 | 0.870 | 5.81% | 14.860 | 16.100 | 87384 | 13687 | 13.87% |
| 2025-07-21 | 14.650 | 14.980 | 0.360 | 2.46% | 14.540 | 15.000 | 34900 | 5205 | 5.54% |
| 2025-07-18 | 14.680 | 14.620 | -0.070 | -0.48% | 14.450 | 14.740 | 12428 | 1807 | 1.97% |
| 2025-07-17 | 14.720 | 14.690 | 0.010 | 0.07% | 14.590 | 14.880 | 13108 | 1924 | 2.08% |
| 2025-07-16 | 14.750 | 14.680 | -0.070 | -0.47% | 14.560 | 14.830 | 10076 | 1478 | 1.60% |
| 2025-07-15 | 14.860 | 14.750 | -0.130 | -0.87% | 14.550 | 14.980 | 26020 | 3836 | 4.13% |
| 2025-07-14 | 14.750 | 14.880 | 0.130 | 0.88% | 14.650 | 15.040 | 20465 | 3045 | 3.25% |
| 2025-07-11 | 14.700 | 14.750 | 0.050 | 0.34% | 14.520 | 14.800 | 20003 | 2934 | 3.18% |
| 2025-07-10 | 14.300 | 14.700 | 0.350 | 2.44% | 14.220 | 14.760 | 20001 | 2911 | 3.18% |
| 2025-07-09 | 14.580 | 14.350 | -0.170 | -1.17% | 14.240 | 14.770 | 16179 | 2345 | 2.57% |
| 2025-07-08 | 14.420 | 14.520 | 0.190 | 1.33% | 14.260 | 14.640 | 14251 | 2067 | 2.26% |
| 2025-07-07 | 14.310 | 14.330 | 0.020 | 0.14% | 14.170 | 14.450 | 10135 | 1452 | 1.61% |
| 2025-07-04 | 14.700 | 14.310 | -0.350 | -2.39% | 14.220 | 14.730 | 22352 | 3227 | 3.55% |
| 2025-07-03 | 14.850 | 14.660 | -0.140 | -0.95% | 14.590 | 14.900 | 18262 | 2685 | 2.90% |
| 2025-07-02 | 14.970 | 14.800 | -0.250 | -1.66% | 14.700 | 15.070 | 21156 | 3146 | 3.36% |
| 2025-07-01 | 15.150 | 15.050 | -0.050 | -0.33% | 14.780 | 15.290 | 25421 | 3811 | 4.04% |
| 2025-06-30 | 14.640 | 15.100 | 0.470 | 3.21% | 14.600 | 15.200 | 40604 | 6063 | 6.45% |
| 2025-06-27 | 14.850 | 14.630 | -0.040 | -0.27% | 14.600 | 14.920 | 24331 | 3587 | 3.86% |
| 2025-06-26 | 14.570 | 14.670 | 0.120 | 0.82% | 14.540 | 15.080 | 35662 | 5278 | 5.66% |
| 2025-06-25 | 14.730 | 14.550 | -0.050 | -0.34% | 14.300 | 14.790 | 29474 | 4282 | 4.68% |
| 2025-06-24 | 14.030 | 14.600 | 0.400 | 2.82% | 14.030 | 14.630 | 33940 | 4898 | 5.39% |
| 2025-06-23 | 13.700 | 14.200 | 0.570 | 4.18% | 13.660 | 14.240 | 26770 | 3747 | 4.25% |
| 2025-06-20 | 14.050 | 13.630 | -0.310 | -2.22% | 13.590 | 14.050 | 19094 | 2632 | 3.03% |
| 2025-06-19 | 14.590 | 14.040 | -0.710 | -4.81% | 13.950 | 14.680 | 41877 | 5969 | 6.65% |
| 2025-06-18 | 14.920 | 14.750 | -0.100 | -0.67% | 14.640 | 15.100 | 30491 | 4532 | 4.84% |
| 2025-06-17 | 14.740 | 14.850 | 0.030 | 0.20% | 14.580 | 15.110 | 35477 | 5258 | 5.63% |
| 2025-06-16 | 14.110 | 14.820 | -0.170 | -1.13% | 14.110 | 15.080 | 43063 | 6374 | 6.84% |
| 2025-06-13 | 15.490 | 14.990 | -0.490 | -3.17% | 14.960 | 15.950 | 57370 | 8788 | 9.11% |
| 2025-06-12 | 15.310 | 15.480 | -0.050 | -0.32% | 15.030 | 15.530 | 62260 | 9474 | 9.88% |
| 2025-06-11 | 15.880 | 15.530 | -0.350 | -2.20% | 15.080 | 16.310 | 88440 | 13712 | 14.04% |
| 2025-06-10 | 17.090 | 15.880 | -1.120 | -6.59% | 15.800 | 17.500 | 139048 | 23151 | 22.07% |
| 2025-06-09 | 15.500 | 17.000 | 1.310 | 8.35% | 15.450 | 17.840 | 153260 | 25884 | 24.33% |
| 2025-06-06 | 14.750 | 15.690 | 0.660 | 4.39% | 14.710 | 16.340 | 135271 | 21002 | 21.47% |
| 2025-06-05 | 14.500 | 15.030 | 0.430 | 2.95% | 14.330 | 15.190 | 92414 | 13756 | 14.67% |
| 2025-06-04 | 14.060 | 14.600 | 0.440 | 3.11% | 14.060 | 14.770 | 54788 | 7949 | 8.70% |
| 2025-06-03 | 14.000 | 14.160 | 0.220 | 1.58% | 13.820 | 14.230 | 23947 | 3368 | 3.80% |
| 2025-05-30 | 14.300 | 13.940 | -0.300 | -2.11% | 13.800 | 14.300 | 24758 | 3476 | 3.93% |
| 2025-05-29 | 13.890 | 14.240 | 0.440 | 3.19% | 13.660 | 14.280 | 39053 | 5480 | 6.20% |
| 2025-05-28 | 14.300 | 13.800 | -0.430 | -3.02% | 13.800 | 14.590 | 32589 | 4603 | 5.17% |
| 2025-05-27 | 14.340 | 14.230 | -0.050 | -0.35% | 14.040 | 14.390 | 27601 | 3926 | 4.38% |
| 2025-05-26 | 14.000 | 14.280 | 0.290 | 2.07% | 13.880 | 14.330 | 32530 | 4584 | 5.16% |
| 2025-05-23 | 14.030 | 13.990 | -0.210 | -1.48% | 13.820 | 14.460 | 38217 | 5404 | 6.07% |
| 2025-05-22 | 14.550 | 14.200 | -0.280 | -1.93% | 13.960 | 14.870 | 68257 | 9810 | 10.84% |
| 2025-05-21 | 14.800 | 14.480 | -0.340 | -2.29% | 14.480 | 14.920 | 76986 | 11302 | 12.22% |
| 2025-05-20 | 14.720 | 14.820 | 0.080 | 0.54% | 14.500 | 14.960 | 91770 | 13537 | 14.57% |
| 2025-05-19 | 14.860 | 14.740 | -0.680 | -4.41% | 14.410 | 15.100 | 136689 | 20082 | 21.70% |
| 2025-05-16 | 16.820 | 15.420 | -3.580 | -18.84% | 15.420 | 17.300 | 217751 | 35212 | 34.57% |
| 2025-05-15 | 14.850 | 19.000 | 4.170 | 28.12% | 14.850 | 19.270 | 295400 | 54119 | 46.89% |
| 2025-05-14 | 13.440 | 14.830 | 1.220 | 8.96% | 13.440 | 15.490 | 135067 | 19972 | 21.44% |
| 2025-05-13 | 14.100 | 13.610 | -0.640 | -4.49% | 13.610 | 14.250 | 43842 | 6097 | 6.96% |
| 2025-05-12 | 13.370 | 14.250 | 0.640 | 4.70% | 13.300 | 14.250 | 55580 | 7739 | 8.82% |
| 2025-05-09 | 13.840 | 13.610 | -0.290 | -2.09% | 13.390 | 14.140 | 47991 | 6574 | 7.62% |
| 2025-05-08 | 13.190 | 13.900 | 0.750 | 5.70% | 12.970 | 13.980 | 63139 | 8560 | 10.02% |
| 2025-05-07 | 13.200 | 13.150 | 0.120 | 0.92% | 12.950 | 13.440 | 34635 | 4561 | 5.50% |
| 2025-05-06 | 12.840 | 13.030 | 0.370 | 2.92% | 12.700 | 13.140 | 22099 | 2869 | 3.51% |
| 2025-04-30 | 12.310 | 12.660 | 0.390 | 3.18% | 12.310 | 12.710 | 12269 | 1542 | 1.95% |
| 2025-04-29 | 11.910 | 12.270 | 0.370 | 3.11% | 11.840 | 12.360 | 11544 | 1403 | 1.83% |
| 2025-04-28 | 12.500 | 11.900 | -0.520 | -4.19% | 11.860 | 12.500 | 12993 | 1566 | 2.06% |
| 2025-04-25 | 12.540 | 12.420 | -0.150 | -1.19% | 12.410 | 12.840 | 11454 | 1439 | 1.82% |
| 2025-04-24 | 12.960 | 12.570 | -0.370 | -2.86% | 12.350 | 13.070 | 20083 | 2542 | 3.19% |