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 | 14.990 | 14.740 | -0.110 | -0.74% | 14.720 | 15.030 | 10855 | 1611 | 1.69% |
| 2025-07-31 | 15.150 | 14.850 | -0.480 | -3.13% | 14.800 | 15.490 | 22075 | 3324 | 3.45% |
| 2025-07-30 | 15.480 | 15.330 | 0.020 | 0.13% | 15.110 | 15.840 | 27133 | 4196 | 4.23% |
| 2025-07-29 | 15.300 | 15.310 | -0.170 | -1.10% | 15.170 | 15.680 | 20105 | 3088 | 3.14% |
| 2025-07-28 | 15.150 | 15.480 | 0.370 | 2.45% | 15.060 | 15.640 | 29051 | 4474 | 4.53% |
| 2025-07-25 | 15.470 | 15.110 | -0.360 | -2.33% | 15.010 | 15.590 | 15858 | 2415 | 2.48% |
| 2025-07-24 | 15.240 | 15.470 | 0.360 | 2.38% | 15.090 | 15.520 | 15510 | 2368 | 2.42% |
| 2025-07-23 | 15.590 | 15.110 | -0.490 | -3.14% | 15.040 | 15.740 | 25034 | 3854 | 3.91% |
| 2025-07-22 | 15.030 | 15.600 | 0.570 | 3.79% | 15.030 | 15.650 | 32226 | 4955 | 5.03% |
| 2025-07-21 | 14.750 | 15.030 | 0.310 | 2.11% | 14.600 | 15.120 | 17503 | 2615 | 2.73% |
| 2025-07-18 | 14.720 | 14.720 | 0.000 | 0.00% | 14.540 | 14.870 | 9432 | 1380 | 1.47% |
| 2025-07-17 | 14.680 | 14.720 | 0.040 | 0.27% | 14.580 | 14.790 | 9281 | 1363 | 1.45% |
| 2025-07-16 | 14.880 | 14.680 | -0.150 | -1.01% | 14.530 | 14.970 | 12480 | 1835 | 1.95% |
| 2025-07-15 | 15.240 | 14.830 | -0.420 | -2.75% | 14.700 | 15.400 | 13471 | 2014 | 2.10% |
| 2025-07-14 | 14.820 | 15.250 | 0.230 | 1.53% | 14.820 | 15.250 | 10894 | 1643 | 1.70% |
| 2025-07-11 | 14.890 | 15.020 | 0.130 | 0.87% | 14.810 | 15.400 | 14903 | 2243 | 2.33% |
| 2025-07-10 | 14.780 | 14.890 | 0.210 | 1.43% | 14.650 | 15.050 | 17261 | 2567 | 2.69% |
| 2025-07-09 | 14.920 | 14.680 | -0.360 | -2.39% | 14.650 | 15.330 | 24488 | 3669 | 3.82% |
| 2025-07-08 | 14.610 | 15.040 | 0.440 | 3.01% | 14.610 | 15.160 | 24120 | 3614 | 3.76% |
| 2025-07-07 | 14.860 | 14.600 | -0.360 | -2.41% | 14.570 | 15.060 | 17639 | 2591 | 2.75% |
| 2025-07-04 | 15.250 | 14.960 | -0.610 | -3.92% | 14.800 | 15.760 | 27891 | 4230 | 4.35% |
| 2025-07-03 | 15.390 | 15.570 | 0.320 | 2.10% | 15.200 | 15.980 | 33173 | 5203 | 5.18% |
| 2025-07-02 | 15.430 | 15.250 | -0.130 | -0.85% | 15.220 | 15.500 | 14699 | 2251 | 2.29% |
| 2025-07-01 | 15.700 | 15.380 | -0.330 | -2.10% | 15.230 | 15.910 | 24033 | 3732 | 3.75% |
| 2025-06-30 | 15.730 | 15.710 | -0.030 | -0.19% | 15.570 | 15.970 | 26454 | 4141 | 4.13% |
| 2025-06-27 | 15.470 | 15.740 | 0.340 | 2.21% | 15.260 | 15.770 | 28643 | 4453 | 4.47% |
| 2025-06-26 | 15.300 | 15.400 | 0.020 | 0.13% | 15.220 | 15.890 | 37674 | 5878 | 5.88% |
| 2025-06-25 | 15.160 | 15.380 | 0.080 | 0.52% | 15.050 | 15.560 | 35243 | 5391 | 5.50% |
| 2025-06-24 | 14.800 | 15.300 | 0.320 | 2.14% | 14.800 | 15.800 | 40137 | 6123 | 6.26% |
| 2025-06-23 | 15.500 | 14.980 | -0.050 | -0.33% | 14.840 | 15.670 | 33602 | 5113 | 5.24% |
| 2025-06-20 | 14.820 | 15.030 | -0.020 | -0.13% | 14.780 | 15.610 | 27036 | 4101 | 4.22% |
| 2025-06-19 | 15.960 | 15.050 | -1.140 | -7.04% | 14.500 | 16.280 | 42329 | 6570 | 6.61% |
| 2025-06-18 | 16.810 | 16.340 | -0.940 | -5.44% | 16.070 | 17.000 | 61216 | 10090 | 9.55% |
| 2025-06-17 | 15.880 | 17.280 | 1.430 | 9.02% | 15.330 | 17.500 | 98654 | 16311 | 15.40% |
| 2025-06-16 | 15.650 | 15.850 | -0.350 | -2.16% | 15.440 | 15.990 | 42298 | 6653 | 6.60% |
| 2025-06-13 | 17.290 | 16.200 | -1.220 | -7.00% | 16.200 | 17.290 | 43249 | 7222 | 6.75% |
| 2025-06-12 | 16.700 | 17.420 | 0.520 | 3.08% | 16.160 | 17.580 | 67178 | 11341 | 10.48% |
| 2025-06-11 | 17.220 | 16.900 | -1.000 | -5.59% | 16.500 | 17.350 | 82111 | 13889 | 12.82% |
| 2025-06-10 | 16.100 | 17.900 | 1.710 | 10.56% | 15.600 | 18.370 | 123121 | 20989 | 19.22% |
| 2025-06-09 | 15.690 | 16.190 | 0.130 | 0.81% | 15.360 | 16.190 | 61219 | 9588 | 9.55% |
| 2025-06-06 | 16.040 | 16.060 | -0.330 | -2.01% | 15.660 | 17.300 | 78869 | 12824 | 12.31% |
| 2025-06-05 | 15.990 | 16.390 | -0.610 | -3.59% | 15.140 | 16.590 | 105882 | 16717 | 16.53% |
| 2025-06-04 | 14.500 | 17.000 | 2.540 | 17.57% | 14.440 | 18.500 | 137198 | 23527 | 21.41% |
| 2025-06-03 | 14.160 | 14.460 | 0.300 | 2.12% | 13.800 | 14.490 | 15065 | 2144 | 2.35% |
| 2025-05-30 | 13.940 | 14.160 | -0.080 | -0.56% | 13.940 | 15.000 | 16295 | 2338 | 2.54% |
| 2025-05-29 | 13.710 | 14.240 | 0.580 | 4.25% | 13.660 | 14.350 | 12450 | 1750 | 1.94% |
| 2025-05-28 | 14.160 | 13.660 | -0.390 | -2.78% | 13.610 | 14.280 | 9933 | 1372 | 1.55% |
| 2025-05-27 | 14.200 | 14.050 | -0.040 | -0.28% | 13.900 | 14.370 | 11763 | 1664 | 1.84% |
| 2025-05-26 | 13.770 | 14.090 | 0.270 | 1.95% | 13.610 | 14.180 | 12339 | 1716 | 1.93% |
| 2025-05-23 | 13.800 | 13.820 | 0.020 | 0.14% | 13.640 | 14.210 | 12126 | 1684 | 1.89% |
| 2025-05-22 | 14.400 | 13.800 | -0.720 | -4.96% | 13.700 | 14.930 | 28114 | 4019 | 4.39% |
| 2025-05-21 | 14.510 | 14.520 | -0.060 | -0.41% | 14.510 | 14.880 | 23931 | 3517 | 3.74% |
| 2025-05-20 | 14.330 | 14.580 | 0.360 | 2.53% | 14.210 | 14.690 | 22590 | 3270 | 3.53% |
| 2025-05-19 | 14.080 | 14.220 | -0.110 | -0.77% | 13.890 | 14.450 | 18454 | 2609 | 2.88% |
| 2025-05-16 | 14.700 | 14.330 | -0.250 | -1.71% | 14.250 | 14.890 | 31532 | 4572 | 4.92% |
| 2025-05-15 | 14.960 | 14.580 | 0.000 | 0.00% | 14.210 | 14.980 | 36921 | 5401 | 5.76% |
| 2025-05-14 | 14.570 | 14.580 | 0.030 | 0.21% | 14.120 | 14.650 | 25685 | 3710 | 4.01% |
| 2025-05-13 | 14.360 | 14.550 | 0.240 | 1.68% | 14.050 | 14.770 | 35678 | 5161 | 5.57% |
| 2025-05-12 | 13.960 | 14.310 | 0.310 | 2.21% | 13.830 | 14.440 | 25909 | 3681 | 4.04% |
| 2025-05-09 | 14.250 | 14.000 | 0.000 | 0.00% | 13.660 | 14.360 | 30481 | 4262 | 4.76% |
| 2025-05-08 | 13.370 | 14.000 | 0.530 | 3.93% | 13.370 | 14.000 | 22979 | 3163 | 3.59% |
| 2025-05-07 | 13.590 | 13.470 | 0.130 | 0.97% | 13.120 | 13.850 | 17961 | 2426 | 2.80% |
| 2025-05-06 | 12.960 | 13.340 | 0.540 | 4.22% | 12.840 | 13.380 | 11039 | 1452 | 1.72% |
| 2025-04-30 | 12.680 | 12.800 | 0.360 | 2.89% | 12.440 | 12.860 | 10009 | 1273 | 1.56% |
| 2025-04-29 | 11.980 | 12.440 | -0.020 | -0.16% | 11.810 | 12.780 | 10166 | 1255 | 1.59% |
| 2025-04-28 | 12.990 | 12.460 | -0.640 | -4.89% | 12.400 | 12.990 | 8877 | 1125 | 1.39% |
| 2025-04-25 | 13.020 | 13.100 | 0.100 | 0.77% | 12.960 | 13.280 | 7853 | 1030 | 1.23% |
| 2025-04-24 | 13.550 | 13.000 | -0.460 | -3.42% | 12.880 | 13.680 | 15490 | 2038 | 2.42% |