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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 15.99 | 15.73 | -0.28 | -1.75% | 15.69 | 15.99 | 135188 | 21373 | 1.82% |
| 2025-07-30 | 15.91 | 16.01 | 0.09 | 0.57% | 15.88 | 16.15 | 160714 | 25797 | 2.17% |
| 2025-07-29 | 15.90 | 15.92 | -0.03 | -0.19% | 15.75 | 15.99 | 107971 | 17105 | 1.46% |
| 2025-07-28 | 16.06 | 15.95 | -0.10 | -0.62% | 15.84 | 16.07 | 124414 | 19811 | 1.68% |
| 2025-07-25 | 16.20 | 16.05 | -0.13 | -0.80% | 16.02 | 16.24 | 152465 | 24542 | 2.06% |
| 2025-07-24 | 15.91 | 16.18 | 0.26 | 1.63% | 15.91 | 16.19 | 179744 | 28932 | 2.42% |
| 2025-07-23 | 16.01 | 15.92 | -0.12 | -0.75% | 15.89 | 16.20 | 208777 | 33549 | 2.81% |
| 2025-07-22 | 15.78 | 16.04 | 0.29 | 1.84% | 15.61 | 16.09 | 261417 | 41516 | 3.52% |
| 2025-07-21 | 15.66 | 15.75 | 0.10 | 0.64% | 15.56 | 15.80 | 122812 | 19256 | 1.66% |
| 2025-07-18 | 15.57 | 15.65 | 0.08 | 0.51% | 15.55 | 15.70 | 103477 | 16173 | 1.40% |
| 2025-07-17 | 15.59 | 15.57 | -0.02 | -0.13% | 15.48 | 15.66 | 80310 | 12483 | 1.08% |
| 2025-07-16 | 15.47 | 15.59 | 0.11 | 0.71% | 15.43 | 15.67 | 77147 | 12005 | 1.04% |
| 2025-07-15 | 15.69 | 15.48 | -0.36 | -2.27% | 15.42 | 15.70 | 145098 | 22545 | 1.96% |
| 2025-07-14 | 15.84 | 15.84 | -0.01 | -0.06% | 15.72 | 15.86 | 89544 | 14133 | 1.21% |
| 2025-07-11 | 15.80 | 15.85 | 0.03 | 0.19% | 15.76 | 15.97 | 173792 | 27584 | 2.34% |
| 2025-07-10 | 15.60 | 15.82 | 0.21 | 1.35% | 15.59 | 15.82 | 135560 | 21307 | 1.83% |
| 2025-07-09 | 15.60 | 15.61 | -0.03 | -0.19% | 15.59 | 15.79 | 122715 | 19264 | 1.65% |
| 2025-07-08 | 15.53 | 15.64 | 0.11 | 0.71% | 15.47 | 15.64 | 95572 | 14884 | 1.29% |
| 2025-07-07 | 15.55 | 15.53 | -0.02 | -0.13% | 15.48 | 15.58 | 50028 | 7763 | 0.67% |
| 2025-07-04 | 15.56 | 15.55 | -0.04 | -0.26% | 15.51 | 15.61 | 69301 | 10780 | 0.93% |
| 2025-07-03 | 15.51 | 15.59 | 0.07 | 0.45% | 15.47 | 15.62 | 79791 | 12431 | 1.08% |
| 2025-07-02 | 15.46 | 15.52 | 0.05 | 0.32% | 15.44 | 15.60 | 81194 | 12598 | 1.09% |
| 2025-07-01 | 15.51 | 15.47 | -0.08 | -0.51% | 15.37 | 15.53 | 65899 | 10173 | 0.89% |
| 2025-06-30 | 15.43 | 15.55 | 0.12 | 0.78% | 15.38 | 15.68 | 106325 | 16490 | 1.43% |
| 2025-06-27 | 15.50 | 15.43 | -0.05 | -0.32% | 15.42 | 15.52 | 66023 | 10211 | 0.89% |
| 2025-06-26 | 15.57 | 15.48 | -0.06 | -0.39% | 15.45 | 15.59 | 88388 | 13713 | 1.19% |
| 2025-06-25 | 15.42 | 15.54 | 0.14 | 0.91% | 15.33 | 15.54 | 103155 | 15926 | 1.39% |
| 2025-06-24 | 15.26 | 15.40 | 0.18 | 1.18% | 15.23 | 15.41 | 81912 | 12565 | 1.10% |
| 2025-06-23 | 15.25 | 15.22 | -0.12 | -0.78% | 15.06 | 15.25 | 81970 | 12431 | 1.11% |
| 2025-06-20 | 15.20 | 15.34 | 0.15 | 0.99% | 15.16 | 15.44 | 93014 | 14268 | 1.25% |
| 2025-06-19 | 15.30 | 15.19 | -0.19 | -1.24% | 15.17 | 15.33 | 83099 | 12654 | 1.12% |
| 2025-06-18 | 15.37 | 15.38 | 0.07 | 0.46% | 15.37 | 15.58 | 102469 | 15847 | 1.38% |
| 2025-06-17 | 15.35 | 15.31 | -0.11 | -0.71% | 15.29 | 15.42 | 63900 | 9800 | 0.86% |
| 2025-06-16 | 15.30 | 15.42 | 0.04 | 0.26% | 15.13 | 15.42 | 98811 | 15063 | 1.33% |
| 2025-06-13 | 15.60 | 15.38 | -0.18 | -1.16% | 15.35 | 15.60 | 92194 | 14223 | 1.24% |
| 2025-06-12 | 15.80 | 15.71 | -0.08 | -0.51% | 15.65 | 15.82 | 73367 | 11526 | 0.99% |
| 2025-06-11 | 15.68 | 15.79 | 0.12 | 0.77% | 15.67 | 15.82 | 86652 | 13674 | 1.17% |
| 2025-06-10 | 15.79 | 15.67 | -0.11 | -0.70% | 15.52 | 15.80 | 96620 | 15149 | 1.30% |
| 2025-06-09 | 15.74 | 15.78 | 0.00 | 0.00% | 15.63 | 15.80 | 69171 | 10888 | 0.93% |
| 2025-06-06 | 15.70 | 15.78 | 0.05 | 0.32% | 15.65 | 15.92 | 89681 | 14165 | 1.21% |
| 2025-06-05 | 15.71 | 15.73 | 0.02 | 0.13% | 15.65 | 15.76 | 66529 | 10440 | 0.90% |
| 2025-06-04 | 15.59 | 15.71 | 0.13 | 0.83% | 15.56 | 15.73 | 74199 | 11620 | 1.00% |
| 2025-06-03 | 15.55 | 15.58 | -0.04 | -0.26% | 15.41 | 15.58 | 74909 | 11618 | 1.01% |
| 2025-05-30 | 15.59 | 15.62 | 0.02 | 0.13% | 15.57 | 15.74 | 93133 | 14578 | 1.26% |
| 2025-05-29 | 15.51 | 15.60 | 0.08 | 0.52% | 15.42 | 15.61 | 79535 | 12369 | 1.07% |
| 2025-05-28 | 15.65 | 15.52 | -0.13 | -0.83% | 15.51 | 15.65 | 76644 | 11917 | 1.03% |
| 2025-05-27 | 15.61 | 15.65 | 0.04 | 0.26% | 15.58 | 15.72 | 64798 | 10143 | 0.87% |
| 2025-05-26 | 15.62 | 15.61 | 0.01 | 0.06% | 15.52 | 15.70 | 65123 | 10159 | 0.88% |
| 2025-05-23 | 15.76 | 15.60 | -0.19 | -1.20% | 15.60 | 15.86 | 91066 | 14316 | 1.23% |
| 2025-05-22 | 15.86 | 15.79 | -0.11 | -0.69% | 15.77 | 15.88 | 52810 | 8351 | 0.71% |
| 2025-05-21 | 15.92 | 15.90 | -0.02 | -0.13% | 15.84 | 15.93 | 55325 | 8791 | 0.75% |
| 2025-05-20 | 15.88 | 15.92 | 0.04 | 0.25% | 15.82 | 15.97 | 71588 | 11383 | 0.97% |
| 2025-05-19 | 15.75 | 15.88 | 0.02 | 0.13% | 15.65 | 15.90 | 91504 | 14421 | 1.23% |
| 2025-05-16 | 15.92 | 15.86 | -0.05 | -0.31% | 15.77 | 15.92 | 71214 | 11284 | 0.96% |
| 2025-05-15 | 16.10 | 15.91 | -0.21 | -1.30% | 15.91 | 16.13 | 91091 | 14567 | 1.23% |
| 2025-05-14 | 16.10 | 16.12 | 0.01 | 0.06% | 15.93 | 16.24 | 120087 | 19284 | 1.62% |
| 2025-05-13 | 16.15 | 16.11 | 0.01 | 0.06% | 16.04 | 16.17 | 69791 | 11234 | 0.94% |
| 2025-05-12 | 16.13 | 16.10 | 0.00 | 0.00% | 16.02 | 16.15 | 74728 | 12012 | 1.01% |
| 2025-05-09 | 16.19 | 16.10 | -0.10 | -0.62% | 16.07 | 16.20 | 71901 | 11584 | 0.97% |
| 2025-05-08 | 16.16 | 16.20 | 0.04 | 0.25% | 16.06 | 16.28 | 90285 | 14615 | 1.22% |
| 2025-05-07 | 16.29 | 16.16 | 0.01 | 0.06% | 16.10 | 16.34 | 87886 | 14219 | 1.18% |
| 2025-05-06 | 15.95 | 16.15 | 0.22 | 1.38% | 15.95 | 16.15 | 80725 | 12970 | 1.09% |
| 2025-04-30 | 15.92 | 15.93 | 0.03 | 0.19% | 15.92 | 16.06 | 62133 | 9925 | 0.84% |
| 2025-04-29 | 15.82 | 15.90 | -0.01 | -0.06% | 15.77 | 15.94 | 48952 | 7780 | 0.66% |
| 2025-04-28 | 15.95 | 15.91 | 0.00 | 0.00% | 15.73 | 15.97 | 78993 | 12524 | 1.06% |
| 2025-04-25 | 15.82 | 15.91 | 0.08 | 0.51% | 15.82 | 16.05 | 96253 | 15364 | 1.30% |
| 2025-04-24 | 16.15 | 15.83 | -0.33 | -2.04% | 15.82 | 16.16 | 149871 | 23900 | 2.02% |
| 2025-04-23 | 16.36 | 16.16 | -0.27 | -1.64% | 16.10 | 16.43 | 162643 | 26341 | 2.19% |