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 | 16.16 | 16.65 | 0.71 | 4.45% | 16.01 | 16.70 | 740047 | 121021 | 10.20% |
| 2025-07-31 | 15.91 | 15.94 | 0.02 | 0.13% | 15.88 | 16.30 | 374013 | 60092 | 5.16% |
| 2025-07-30 | 16.15 | 15.92 | -0.29 | -1.79% | 15.85 | 16.23 | 247795 | 39748 | 3.42% |
| 2025-07-29 | 16.14 | 16.21 | 0.00 | 0.00% | 15.95 | 16.24 | 225764 | 36311 | 3.11% |
| 2025-07-28 | 16.30 | 16.21 | -0.02 | -0.12% | 16.10 | 16.35 | 197482 | 31944 | 2.72% |
| 2025-07-25 | 16.16 | 16.23 | 0.10 | 0.62% | 16.06 | 16.23 | 238290 | 38522 | 3.29% |
| 2025-07-24 | 15.80 | 16.13 | 0.34 | 2.15% | 15.75 | 16.24 | 330350 | 53000 | 4.55% |
| 2025-07-23 | 15.96 | 15.79 | -0.16 | -1.00% | 15.78 | 16.01 | 225792 | 35912 | 3.11% |
| 2025-07-22 | 16.01 | 15.95 | -0.09 | -0.56% | 15.84 | 16.02 | 214767 | 34195 | 2.96% |
| 2025-07-21 | 16.14 | 16.04 | -0.10 | -0.62% | 15.95 | 16.19 | 266902 | 42795 | 3.68% |
| 2025-07-18 | 15.88 | 16.14 | 0.25 | 1.57% | 15.86 | 16.38 | 384605 | 62251 | 5.30% |
| 2025-07-17 | 15.85 | 15.89 | -0.03 | -0.19% | 15.75 | 15.96 | 206685 | 32765 | 2.85% |
| 2025-07-16 | 15.93 | 15.92 | -0.01 | -0.06% | 15.78 | 16.12 | 221000 | 35234 | 3.05% |
| 2025-07-15 | 15.66 | 15.93 | 0.12 | 0.76% | 15.53 | 15.94 | 284993 | 44839 | 3.93% |
| 2025-07-14 | 15.98 | 15.81 | -0.15 | -0.94% | 15.76 | 16.02 | 200854 | 31814 | 2.77% |
| 2025-07-11 | 15.85 | 15.96 | 0.11 | 0.69% | 15.70 | 16.02 | 305537 | 48636 | 4.21% |
| 2025-07-10 | 15.72 | 15.85 | 0.09 | 0.57% | 15.63 | 16.00 | 239539 | 37851 | 3.30% |
| 2025-07-09 | 15.79 | 15.76 | -0.03 | -0.19% | 15.67 | 16.10 | 259808 | 41159 | 3.58% |
| 2025-07-08 | 15.56 | 15.79 | 0.22 | 1.41% | 15.48 | 15.85 | 212916 | 33490 | 2.94% |
| 2025-07-07 | 15.43 | 15.57 | 0.08 | 0.52% | 15.43 | 15.64 | 125141 | 19477 | 1.73% |
| 2025-07-04 | 15.56 | 15.49 | -0.10 | -0.64% | 15.40 | 15.78 | 205431 | 31991 | 2.83% |
| 2025-07-03 | 15.54 | 15.59 | 0.05 | 0.32% | 15.48 | 15.63 | 130276 | 20272 | 1.80% |
| 2025-07-02 | 15.72 | 15.54 | -0.24 | -1.52% | 15.46 | 15.74 | 184583 | 28726 | 2.54% |
| 2025-07-01 | 15.96 | 15.78 | -0.21 | -1.31% | 15.62 | 15.99 | 248276 | 39148 | 3.42% |
| 2025-06-30 | 15.95 | 15.99 | 0.10 | 0.63% | 15.86 | 16.08 | 291901 | 46584 | 4.02% |
| 2025-06-27 | 15.84 | 15.89 | 0.05 | 0.32% | 15.73 | 16.35 | 443977 | 70974 | 6.12% |
| 2025-06-26 | 15.61 | 15.84 | 0.17 | 1.08% | 15.59 | 16.09 | 379276 | 60050 | 5.23% |
| 2025-06-25 | 15.43 | 15.67 | 0.23 | 1.49% | 15.35 | 15.90 | 326311 | 50923 | 4.50% |
| 2025-06-24 | 15.24 | 15.44 | 0.18 | 1.18% | 15.21 | 15.48 | 214791 | 33025 | 2.96% |
| 2025-06-23 | 14.77 | 15.26 | 0.35 | 2.35% | 14.68 | 15.33 | 231289 | 34935 | 3.19% |
| 2025-06-20 | 15.36 | 14.91 | -0.41 | -2.68% | 14.86 | 15.47 | 278948 | 41967 | 3.85% |
| 2025-06-19 | 15.07 | 15.32 | 0.31 | 2.07% | 15.02 | 15.75 | 379960 | 58474 | 5.24% |
| 2025-06-18 | 15.00 | 15.01 | -0.01 | -0.07% | 14.92 | 15.08 | 114465 | 17169 | 1.58% |
| 2025-06-17 | 15.11 | 15.02 | -0.12 | -0.79% | 15.00 | 15.17 | 123624 | 18627 | 1.70% |
| 2025-06-16 | 14.92 | 15.14 | 0.14 | 0.93% | 14.92 | 15.15 | 137975 | 20754 | 1.90% |
| 2025-06-13 | 15.12 | 15.00 | -0.16 | -1.06% | 14.98 | 15.36 | 158322 | 23887 | 2.18% |
| 2025-06-12 | 15.20 | 15.16 | -0.11 | -0.72% | 15.10 | 15.35 | 136942 | 20831 | 1.89% |
| 2025-06-11 | 15.26 | 15.27 | 0.05 | 0.33% | 15.20 | 15.42 | 114417 | 17518 | 1.58% |
| 2025-06-10 | 15.63 | 15.22 | -0.44 | -2.81% | 15.12 | 15.69 | 192468 | 29534 | 2.65% |
| 2025-06-09 | 15.64 | 15.66 | -0.06 | -0.38% | 15.61 | 15.79 | 143205 | 22447 | 1.97% |
| 2025-06-06 | 15.67 | 15.72 | 0.06 | 0.38% | 15.47 | 15.88 | 183142 | 28672 | 2.52% |
| 2025-06-05 | 15.45 | 15.66 | 0.22 | 1.42% | 15.38 | 15.70 | 168889 | 26231 | 2.33% |
| 2025-06-04 | 15.40 | 15.44 | 0.07 | 0.46% | 15.33 | 15.50 | 111582 | 17205 | 1.54% |
| 2025-06-03 | 15.30 | 15.37 | 0.07 | 0.46% | 15.29 | 15.49 | 103812 | 15992 | 1.43% |
| 2025-05-30 | 15.45 | 15.30 | -0.21 | -1.35% | 15.26 | 15.55 | 126137 | 19378 | 1.74% |
| 2025-05-29 | 15.00 | 15.51 | 0.53 | 3.54% | 14.96 | 15.51 | 211460 | 32394 | 2.92% |
| 2025-05-28 | 15.08 | 14.98 | -0.09 | -0.60% | 14.96 | 15.19 | 83588 | 12585 | 1.15% |
| 2025-05-27 | 15.00 | 15.07 | 0.05 | 0.33% | 14.85 | 15.10 | 82241 | 12317 | 1.13% |
| 2025-05-26 | 14.87 | 15.02 | 0.18 | 1.21% | 14.86 | 15.11 | 103242 | 15498 | 1.42% |
| 2025-05-23 | 15.13 | 14.84 | -0.27 | -1.79% | 14.80 | 15.23 | 169052 | 25324 | 2.33% |
| 2025-05-22 | 15.21 | 15.11 | -0.20 | -1.31% | 15.10 | 15.37 | 107057 | 16275 | 1.48% |
| 2025-05-21 | 15.38 | 15.31 | -0.07 | -0.46% | 15.27 | 15.42 | 93144 | 14278 | 1.28% |
| 2025-05-20 | 15.31 | 15.38 | 0.01 | 0.07% | 15.20 | 15.40 | 105026 | 16090 | 1.45% |
| 2025-05-19 | 15.30 | 15.37 | 0.07 | 0.46% | 15.09 | 15.40 | 112067 | 17080 | 1.55% |
| 2025-05-16 | 15.39 | 15.30 | -0.13 | -0.84% | 15.30 | 15.47 | 106285 | 16336 | 1.47% |
| 2025-05-15 | 15.78 | 15.43 | -0.41 | -2.59% | 15.42 | 15.78 | 152250 | 23645 | 2.10% |
| 2025-05-14 | 15.75 | 15.84 | 0.05 | 0.32% | 15.62 | 15.90 | 160403 | 25279 | 2.21% |
| 2025-05-13 | 16.10 | 15.79 | -0.17 | -1.07% | 15.73 | 16.13 | 185232 | 29425 | 2.55% |
| 2025-05-12 | 15.80 | 15.96 | 0.36 | 2.31% | 15.75 | 16.21 | 247856 | 39613 | 3.42% |
| 2025-05-09 | 16.10 | 15.60 | -0.50 | -3.11% | 15.52 | 16.10 | 244611 | 38407 | 3.37% |
| 2025-05-08 | 15.58 | 16.10 | 0.45 | 2.88% | 15.56 | 16.19 | 248403 | 39510 | 3.42% |
| 2025-05-07 | 16.05 | 15.65 | -0.18 | -1.14% | 15.51 | 16.15 | 240065 | 37863 | 3.31% |
| 2025-05-06 | 15.58 | 15.83 | 0.37 | 2.39% | 15.57 | 15.83 | 196083 | 30877 | 2.70% |
| 2025-04-30 | 15.38 | 15.46 | 0.09 | 0.59% | 15.35 | 15.65 | 135907 | 21099 | 1.87% |
| 2025-04-29 | 15.23 | 15.37 | 0.10 | 0.65% | 15.10 | 15.42 | 97929 | 15010 | 1.35% |
| 2025-04-28 | 15.44 | 15.27 | -0.16 | -1.04% | 15.25 | 15.58 | 107892 | 16532 | 1.49% |
| 2025-04-25 | 15.16 | 15.43 | 0.31 | 2.05% | 15.11 | 15.64 | 160180 | 24602 | 2.21% |
| 2025-04-24 | 15.50 | 15.12 | -0.45 | -2.89% | 15.10 | 15.53 | 164386 | 25094 | 2.27% |