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 | 14.400 | 14.350 | 0.050 | 0.35% | 14.180 | 14.560 | 18771 | 2687 | 2.62% |
| 2025-07-31 | 14.460 | 14.300 | -0.120 | -0.83% | 14.210 | 14.680 | 33159 | 4810 | 4.63% |
| 2025-07-30 | 14.560 | 14.420 | -0.110 | -0.76% | 14.190 | 14.700 | 29970 | 4326 | 4.19% |
| 2025-07-29 | 14.680 | 14.530 | -0.190 | -1.29% | 14.460 | 14.770 | 28311 | 4124 | 3.95% |
| 2025-07-28 | 14.850 | 14.720 | -0.130 | -0.88% | 14.640 | 14.900 | 27301 | 4030 | 3.81% |
| 2025-07-25 | 14.900 | 14.850 | 0.090 | 0.61% | 14.680 | 15.000 | 36612 | 5438 | 5.11% |
| 2025-07-24 | 14.650 | 14.760 | 0.210 | 1.44% | 14.570 | 14.900 | 37140 | 5494 | 5.19% |
| 2025-07-23 | 15.060 | 14.550 | -0.370 | -2.48% | 14.520 | 15.100 | 37571 | 5529 | 5.25% |
| 2025-07-22 | 14.860 | 14.920 | 0.100 | 0.67% | 14.620 | 14.980 | 44231 | 6567 | 6.18% |
| 2025-07-21 | 14.620 | 14.820 | 0.190 | 1.30% | 14.600 | 14.850 | 33440 | 4929 | 4.67% |
| 2025-07-18 | 14.850 | 14.630 | -0.120 | -0.81% | 14.600 | 14.850 | 22677 | 3324 | 3.17% |
| 2025-07-17 | 14.890 | 14.750 | -0.050 | -0.34% | 14.610 | 14.920 | 32978 | 4854 | 4.61% |
| 2025-07-16 | 15.050 | 14.800 | -0.080 | -0.54% | 14.590 | 15.150 | 39834 | 5933 | 5.56% |
| 2025-07-15 | 14.860 | 14.880 | 0.090 | 0.61% | 14.520 | 15.130 | 61141 | 9113 | 8.54% |
| 2025-07-14 | 14.600 | 14.790 | 0.180 | 1.23% | 14.500 | 14.950 | 37125 | 5484 | 5.19% |
| 2025-07-11 | 14.480 | 14.610 | 0.120 | 0.83% | 14.380 | 14.660 | 27467 | 3992 | 3.84% |
| 2025-07-10 | 14.640 | 14.490 | 0.040 | 0.28% | 14.270 | 14.660 | 19681 | 2835 | 2.75% |
| 2025-07-09 | 14.680 | 14.450 | -0.120 | -0.82% | 14.350 | 14.870 | 32045 | 4692 | 4.48% |
| 2025-07-08 | 14.200 | 14.570 | 0.410 | 2.90% | 14.100 | 14.580 | 23097 | 3331 | 3.23% |
| 2025-07-07 | 14.090 | 14.160 | 0.040 | 0.28% | 14.050 | 14.230 | 15505 | 2191 | 2.17% |
| 2025-07-04 | 14.690 | 14.120 | -0.510 | -3.49% | 14.120 | 14.690 | 27781 | 4001 | 3.88% |
| 2025-07-03 | 14.770 | 14.630 | -0.180 | -1.22% | 14.600 | 14.830 | 25180 | 3697 | 3.52% |
| 2025-07-02 | 14.440 | 14.810 | 0.190 | 1.30% | 14.440 | 14.870 | 36340 | 5327 | 5.08% |
| 2025-07-01 | 14.660 | 14.620 | -0.110 | -0.75% | 14.540 | 14.830 | 29354 | 4307 | 4.10% |
| 2025-06-30 | 14.660 | 14.730 | 0.060 | 0.41% | 14.480 | 14.740 | 40419 | 5908 | 5.65% |
| 2025-06-27 | 15.000 | 14.670 | 0.000 | 0.00% | 14.620 | 15.230 | 48020 | 7111 | 6.71% |
| 2025-06-26 | 21.120 | 20.700 | -0.230 | -1.10% | 20.570 | 21.230 | 35271 | 7343 | 6.90% |
| 2025-06-25 | 20.860 | 20.930 | 0.170 | 0.82% | 20.400 | 20.990 | 40375 | 8385 | 7.90% |
| 2025-06-24 | 20.000 | 20.760 | 1.080 | 5.49% | 19.920 | 20.880 | 45310 | 9281 | 8.86% |
| 2025-06-23 | 19.370 | 19.680 | 0.120 | 0.61% | 19.200 | 19.740 | 17197 | 3343 | 3.36% |
| 2025-06-20 | 19.910 | 19.560 | -0.120 | -0.61% | 19.510 | 20.100 | 18982 | 3766 | 3.71% |
| 2025-06-19 | 20.090 | 19.680 | -0.370 | -1.85% | 19.630 | 20.360 | 18825 | 3755 | 3.68% |
| 2025-06-18 | 19.930 | 20.050 | 0.050 | 0.25% | 19.620 | 20.110 | 16295 | 3240 | 3.19% |
| 2025-06-17 | 20.090 | 20.000 | -0.090 | -0.45% | 19.900 | 20.290 | 13767 | 2759 | 2.69% |
| 2025-06-16 | 19.770 | 20.090 | 0.110 | 0.55% | 19.690 | 20.200 | 17968 | 3597 | 3.51% |
| 2025-06-13 | 20.400 | 19.980 | -0.650 | -3.15% | 19.940 | 20.520 | 26052 | 5247 | 5.09% |
| 2025-06-12 | 20.050 | 20.630 | 0.380 | 1.88% | 19.910 | 20.800 | 32708 | 6669 | 6.40% |
| 2025-06-11 | 20.060 | 20.250 | 0.410 | 2.07% | 19.980 | 20.440 | 25474 | 5158 | 4.98% |
| 2025-06-10 | 20.420 | 19.840 | -0.660 | -3.22% | 19.610 | 20.520 | 31917 | 6384 | 6.24% |
| 2025-06-09 | 20.500 | 20.500 | -0.040 | -0.19% | 20.310 | 20.700 | 18391 | 3774 | 3.60% |
| 2025-06-06 | 20.620 | 20.540 | -0.110 | -0.53% | 20.380 | 20.720 | 15599 | 3202 | 3.05% |
| 2025-06-05 | 20.900 | 20.650 | -0.120 | -0.58% | 20.500 | 20.900 | 20417 | 4217 | 3.99% |
| 2025-06-04 | 20.690 | 20.770 | 0.120 | 0.58% | 20.570 | 20.960 | 22781 | 4734 | 4.46% |
| 2025-06-03 | 20.400 | 20.650 | 0.060 | 0.29% | 20.220 | 20.750 | 15585 | 3201 | 3.05% |
| 2025-05-30 | 20.660 | 20.590 | -0.260 | -1.25% | 20.400 | 20.950 | 21275 | 4394 | 4.16% |
| 2025-05-29 | 20.130 | 20.850 | 0.650 | 3.22% | 20.120 | 20.910 | 30418 | 6278 | 5.95% |
| 2025-05-28 | 20.580 | 20.200 | -0.310 | -1.51% | 20.110 | 21.060 | 29277 | 6012 | 5.73% |
| 2025-05-27 | 20.860 | 20.510 | -0.310 | -1.49% | 20.430 | 21.160 | 24350 | 5066 | 4.76% |
| 2025-05-26 | 20.240 | 20.820 | 0.580 | 2.87% | 19.950 | 20.820 | 29173 | 5941 | 5.71% |
| 2025-05-23 | 20.780 | 20.240 | -0.380 | -1.84% | 20.210 | 21.360 | 41324 | 8592 | 8.08% |
| 2025-05-22 | 21.960 | 20.620 | -1.660 | -7.45% | 20.550 | 22.180 | 59834 | 12703 | 11.70% |
| 2025-05-21 | 22.520 | 22.280 | -0.460 | -2.02% | 21.700 | 22.590 | 69008 | 15307 | 13.50% |
| 2025-05-20 | 21.780 | 22.740 | 1.240 | 5.77% | 21.200 | 22.960 | 83449 | 18405 | 16.32% |
| 2025-05-19 | 21.160 | 21.500 | 0.640 | 3.07% | 20.820 | 21.660 | 44223 | 9415 | 8.65% |
| 2025-05-16 | 20.650 | 20.860 | 0.210 | 1.02% | 20.320 | 21.450 | 43612 | 9178 | 8.53% |
| 2025-05-15 | 21.010 | 20.650 | -0.230 | -1.10% | 20.500 | 21.210 | 28785 | 6002 | 5.63% |
| 2025-05-14 | 21.000 | 20.880 | 0.040 | 0.19% | 20.380 | 21.000 | 31785 | 6575 | 6.22% |
| 2025-05-13 | 21.780 | 20.840 | -0.560 | -2.62% | 20.720 | 21.880 | 41757 | 8916 | 8.17% |
| 2025-05-12 | 21.150 | 21.400 | 0.550 | 2.64% | 20.850 | 21.400 | 41802 | 8866 | 8.17% |
| 2025-05-09 | 21.400 | 20.850 | -0.540 | -2.52% | 20.780 | 21.550 | 39492 | 8293 | 7.72% |
| 2025-05-08 | 20.700 | 21.390 | 0.390 | 1.86% | 20.670 | 21.440 | 43469 | 9181 | 8.50% |
| 2025-05-07 | 21.600 | 21.000 | -0.140 | -0.66% | 20.580 | 21.980 | 64316 | 13681 | 12.58% |
| 2025-05-06 | 21.000 | 21.140 | 0.530 | 2.57% | 20.420 | 21.280 | 53454 | 11188 | 10.45% |
| 2025-04-30 | 20.040 | 20.610 | 0.860 | 4.35% | 19.830 | 20.680 | 56398 | 11472 | 11.03% |
| 2025-04-29 | 19.350 | 19.750 | 0.780 | 4.11% | 19.350 | 20.120 | 48296 | 9553 | 9.44% |
| 2025-04-28 | 19.600 | 18.970 | -0.780 | -3.95% | 18.970 | 19.680 | 35758 | 6874 | 6.99% |
| 2025-04-25 | 20.220 | 19.750 | -0.740 | -3.61% | 19.690 | 20.660 | 60293 | 12161 | 11.79% |
| 2025-04-24 | 21.500 | 20.490 | -1.730 | -7.79% | 20.310 | 21.550 | 116613 | 24386 | 22.81% |