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 | 15.69 | 15.56 | -0.12 | -0.77% | 15.47 | 15.83 | 62064 | 9696 | 1.18% |
| 2025-07-31 | 15.95 | 15.68 | -0.26 | -1.63% | 15.62 | 15.96 | 75757 | 11938 | 1.44% |
| 2025-07-30 | 15.98 | 15.94 | -0.04 | -0.25% | 15.81 | 16.09 | 80859 | 12914 | 1.54% |
| 2025-07-29 | 16.23 | 15.98 | -0.26 | -1.60% | 15.89 | 16.23 | 90179 | 14404 | 1.71% |
| 2025-07-28 | 16.50 | 16.24 | -0.18 | -1.10% | 16.22 | 16.52 | 68468 | 11183 | 1.30% |
| 2025-07-25 | 16.54 | 16.42 | -0.01 | -0.06% | 16.28 | 16.82 | 89644 | 14838 | 1.70% |
| 2025-07-24 | 16.32 | 16.43 | 0.08 | 0.49% | 16.17 | 16.44 | 91938 | 15019 | 1.75% |
| 2025-07-23 | 16.57 | 16.35 | -0.08 | -0.49% | 16.21 | 17.00 | 170795 | 28339 | 3.24% |
| 2025-07-22 | 16.01 | 16.43 | 0.42 | 2.62% | 15.90 | 16.49 | 152780 | 24722 | 2.90% |
| 2025-07-21 | 15.78 | 16.01 | 0.23 | 1.46% | 15.72 | 16.13 | 87007 | 13868 | 1.65% |
| 2025-07-18 | 15.94 | 15.78 | -0.15 | -0.94% | 15.70 | 15.94 | 77170 | 12188 | 1.46% |
| 2025-07-17 | 15.95 | 15.93 | -0.01 | -0.06% | 15.80 | 16.07 | 68503 | 10892 | 1.30% |
| 2025-07-16 | 16.14 | 15.94 | -0.10 | -0.62% | 15.80 | 16.14 | 73635 | 11721 | 1.40% |
| 2025-07-15 | 16.28 | 16.04 | -0.20 | -1.23% | 15.86 | 16.29 | 87592 | 14055 | 1.66% |
| 2025-07-14 | 15.91 | 16.24 | 0.21 | 1.31% | 15.79 | 16.52 | 110828 | 17907 | 2.10% |
| 2025-07-11 | 16.30 | 16.03 | 0.00 | 0.00% | 15.85 | 16.30 | 104716 | 16771 | 1.99% |
| 2025-07-10 | 15.69 | 16.03 | 0.34 | 2.17% | 15.65 | 16.07 | 102782 | 16318 | 1.95% |
| 2025-07-09 | 15.74 | 15.69 | -0.04 | -0.25% | 15.67 | 15.95 | 68286 | 10799 | 1.30% |
| 2025-07-08 | 15.74 | 15.73 | -0.01 | -0.06% | 15.63 | 15.78 | 38347 | 6018 | 0.73% |
| 2025-07-07 | 15.73 | 15.74 | 0.01 | 0.06% | 15.59 | 15.76 | 41303 | 6464 | 0.78% |
| 2025-07-04 | 15.84 | 15.73 | -0.16 | -1.01% | 15.71 | 15.91 | 46485 | 7336 | 0.88% |
| 2025-07-03 | 16.04 | 15.89 | -0.06 | -0.38% | 15.81 | 16.04 | 38265 | 6078 | 0.73% |
| 2025-07-02 | 15.80 | 15.95 | 0.15 | 0.95% | 15.73 | 16.07 | 62459 | 9923 | 1.19% |
| 2025-07-01 | 15.97 | 15.80 | -0.10 | -0.63% | 15.75 | 15.97 | 30663 | 4852 | 0.58% |
| 2025-06-30 | 15.65 | 15.90 | 0.29 | 1.86% | 15.50 | 16.11 | 76323 | 12059 | 1.45% |
| 2025-06-27 | 15.61 | 15.61 | -0.01 | -0.06% | 15.57 | 15.71 | 36871 | 5765 | 0.70% |
| 2025-06-26 | 15.93 | 15.62 | -0.29 | -1.82% | 15.59 | 15.93 | 66015 | 10368 | 1.25% |
| 2025-06-25 | 16.05 | 15.91 | 0.06 | 0.38% | 15.67 | 16.05 | 58028 | 9210 | 1.10% |
| 2025-06-24 | 15.73 | 15.85 | 0.12 | 0.76% | 15.61 | 15.94 | 60925 | 9630 | 1.16% |
| 2025-06-23 | 15.73 | 15.73 | 0.01 | 0.06% | 15.36 | 15.73 | 32730 | 5082 | 0.62% |
| 2025-06-20 | 15.75 | 15.72 | 0.01 | 0.06% | 15.45 | 15.83 | 40802 | 6381 | 0.77% |
| 2025-06-19 | 15.70 | 15.71 | 0.01 | 0.06% | 15.55 | 15.82 | 39677 | 6207 | 0.75% |
| 2025-06-18 | 16.04 | 15.70 | -0.33 | -2.06% | 15.64 | 16.04 | 49691 | 7823 | 0.94% |
| 2025-06-17 | 15.84 | 16.03 | 0.16 | 1.01% | 15.80 | 16.18 | 42720 | 6845 | 0.81% |
| 2025-06-16 | 15.95 | 15.87 | -0.03 | -0.19% | 15.80 | 16.01 | 46470 | 7373 | 0.88% |
| 2025-06-13 | 16.15 | 15.90 | -0.21 | -1.30% | 15.85 | 16.55 | 103118 | 16633 | 1.96% |
| 2025-06-12 | 16.42 | 16.11 | -0.30 | -1.83% | 16.00 | 16.47 | 72661 | 11724 | 1.38% |
| 2025-06-11 | 16.62 | 16.41 | -0.19 | -1.14% | 16.35 | 16.92 | 111855 | 18540 | 2.12% |
| 2025-06-10 | 16.34 | 16.60 | 0.39 | 2.41% | 16.34 | 17.22 | 194250 | 32697 | 3.69% |
| 2025-06-09 | 16.31 | 16.21 | -0.10 | -0.61% | 16.10 | 16.35 | 53258 | 8643 | 1.01% |
| 2025-06-06 | 16.17 | 16.31 | 0.14 | 0.87% | 16.09 | 16.47 | 57746 | 9405 | 1.10% |
| 2025-06-05 | 16.39 | 16.17 | -0.19 | -1.16% | 16.00 | 16.39 | 73960 | 11936 | 1.40% |
| 2025-06-04 | 16.20 | 16.36 | 0.07 | 0.43% | 16.12 | 16.43 | 60834 | 9903 | 1.15% |
| 2025-06-03 | 16.24 | 16.29 | -0.05 | -0.31% | 16.04 | 16.42 | 81984 | 13299 | 1.56% |
| 2025-05-30 | 15.90 | 16.34 | 0.54 | 3.42% | 15.80 | 16.50 | 179781 | 29175 | 3.41% |
| 2025-05-29 | 15.76 | 15.80 | 0.04 | 0.25% | 15.61 | 15.81 | 65016 | 10232 | 1.23% |
| 2025-05-28 | 15.83 | 15.76 | -0.07 | -0.44% | 15.64 | 15.99 | 61940 | 9771 | 1.18% |
| 2025-05-27 | 16.15 | 15.83 | -0.33 | -2.04% | 15.72 | 16.15 | 85539 | 13555 | 1.62% |
| 2025-05-26 | 16.37 | 16.16 | -0.22 | -1.34% | 16.01 | 16.70 | 69335 | 11276 | 1.32% |
| 2025-05-23 | 16.41 | 16.38 | -0.06 | -0.36% | 16.26 | 16.63 | 111180 | 18220 | 2.11% |
| 2025-05-22 | 16.50 | 16.44 | -0.44 | -2.61% | 16.41 | 16.95 | 120338 | 20008 | 2.28% |
| 2025-05-21 | 18.30 | 16.88 | -1.84 | -9.83% | 16.85 | 18.48 | 326997 | 55722 | 6.21% |
| 2025-05-20 | 17.58 | 18.72 | 1.09 | 6.18% | 17.21 | 19.31 | 284893 | 52325 | 5.41% |
| 2025-05-19 | 17.42 | 17.63 | 0.21 | 1.21% | 16.61 | 17.76 | 122354 | 21044 | 2.32% |
| 2025-05-16 | 17.59 | 17.42 | -0.13 | -0.74% | 16.87 | 17.64 | 101925 | 17643 | 1.93% |
| 2025-05-15 | 17.42 | 17.55 | 0.30 | 1.74% | 17.15 | 17.68 | 121309 | 21178 | 2.30% |
| 2025-05-14 | 17.51 | 17.25 | 0.00 | 0.00% | 17.08 | 17.77 | 101676 | 17694 | 1.93% |
| 2025-05-13 | 17.03 | 17.25 | 0.23 | 1.35% | 16.87 | 17.46 | 133392 | 22875 | 2.53% |
| 2025-05-12 | 17.20 | 17.02 | 0.91 | 5.65% | 16.79 | 17.53 | 205651 | 35233 | 3.90% |
| 2025-05-09 | 15.85 | 16.11 | 0.32 | 2.03% | 15.59 | 16.37 | 104654 | 16754 | 1.99% |
| 2025-05-08 | 16.08 | 15.79 | -0.29 | -1.80% | 15.77 | 16.10 | 62321 | 9889 | 1.18% |
| 2025-05-07 | 15.92 | 16.08 | 0.36 | 2.29% | 15.56 | 16.31 | 115463 | 18407 | 2.19% |
| 2025-05-06 | 15.00 | 15.72 | 0.71 | 4.73% | 15.00 | 15.80 | 122279 | 19045 | 2.32% |
| 2025-04-30 | 15.25 | 15.01 | -0.14 | -0.92% | 14.91 | 15.26 | 56163 | 8438 | 1.07% |
| 2025-04-29 | 15.45 | 15.49 | 0.04 | 0.26% | 15.23 | 15.52 | 45367 | 6966 | 0.86% |
| 2025-04-28 | 15.74 | 15.45 | -0.28 | -1.78% | 15.41 | 16.00 | 76397 | 11952 | 1.45% |
| 2025-04-25 | 15.60 | 15.73 | 0.24 | 1.55% | 15.60 | 16.26 | 108846 | 17306 | 2.07% |
| 2025-04-24 | 15.80 | 15.49 | -0.28 | -1.78% | 15.43 | 15.80 | 60811 | 9465 | 1.15% |