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 | 15.88 | 15.97 | 0.05 | 0.31% | 15.81 | 16.18 | 137156 | 21934 | 4.37% |
| 2025-07-31 | 16.05 | 15.92 | -0.20 | -1.24% | 15.87 | 16.58 | 244337 | 39656 | 7.79% |
| 2025-07-30 | 16.41 | 16.12 | -0.13 | -0.80% | 15.89 | 16.43 | 162831 | 26166 | 5.19% |
| 2025-07-29 | 16.10 | 16.25 | 0.05 | 0.31% | 15.92 | 16.26 | 143445 | 23083 | 4.57% |
| 2025-07-28 | 15.75 | 16.20 | 0.45 | 2.86% | 15.70 | 16.25 | 230601 | 36984 | 7.35% |
| 2025-07-25 | 15.72 | 15.75 | 0.05 | 0.32% | 15.59 | 15.90 | 115022 | 18108 | 3.67% |
| 2025-07-24 | 15.67 | 15.70 | 0.04 | 0.26% | 15.55 | 15.75 | 135302 | 21147 | 4.31% |
| 2025-07-23 | 15.67 | 15.66 | -0.08 | -0.51% | 15.51 | 15.76 | 95374 | 14918 | 3.04% |
| 2025-07-22 | 15.78 | 15.74 | -0.11 | -0.69% | 15.61 | 16.06 | 151585 | 23919 | 4.83% |
| 2025-07-21 | 15.97 | 15.85 | -0.13 | -0.81% | 15.67 | 15.97 | 174551 | 27559 | 5.56% |
| 2025-07-18 | 16.00 | 15.98 | 0.08 | 0.50% | 15.77 | 16.26 | 249017 | 39915 | 7.94% |
| 2025-07-17 | 15.50 | 15.90 | 0.31 | 1.99% | 15.50 | 16.02 | 246530 | 39118 | 7.86% |
| 2025-07-16 | 15.50 | 15.59 | -0.05 | -0.32% | 15.50 | 15.85 | 193508 | 30297 | 6.17% |
| 2025-07-15 | 15.23 | 15.64 | 0.39 | 2.56% | 15.23 | 15.99 | 337946 | 53039 | 10.77% |
| 2025-07-14 | 15.17 | 15.25 | 0.01 | 0.07% | 15.07 | 15.28 | 92422 | 14049 | 2.95% |
| 2025-07-11 | 15.40 | 15.24 | -0.21 | -1.36% | 15.20 | 15.50 | 121385 | 18572 | 3.87% |
| 2025-07-10 | 15.89 | 15.45 | -0.08 | -0.52% | 15.38 | 15.96 | 224104 | 34934 | 7.14% |
| 2025-07-09 | 14.78 | 15.53 | 0.71 | 4.79% | 14.75 | 15.77 | 351699 | 54140 | 11.21% |
| 2025-07-08 | 14.51 | 14.82 | -0.11 | -0.74% | 14.01 | 14.98 | 302260 | 43974 | 9.63% |
| 2025-07-07 | 15.08 | 14.93 | -0.16 | -1.06% | 14.77 | 15.08 | 79354 | 11835 | 2.53% |
| 2025-07-04 | 15.30 | 15.09 | -0.31 | -2.01% | 15.05 | 15.62 | 97729 | 14910 | 3.11% |
| 2025-07-03 | 15.08 | 15.40 | 0.22 | 1.45% | 15.08 | 15.55 | 116237 | 17903 | 3.70% |
| 2025-07-02 | 15.36 | 15.18 | -0.20 | -1.30% | 15.04 | 15.36 | 89712 | 13578 | 2.86% |
| 2025-07-01 | 15.48 | 15.38 | -0.11 | -0.71% | 15.23 | 15.48 | 101506 | 15588 | 3.23% |
| 2025-06-30 | 15.40 | 15.49 | 0.08 | 0.52% | 15.36 | 15.62 | 143926 | 22287 | 4.59% |
| 2025-06-27 | 15.39 | 15.41 | 0.16 | 1.05% | 15.19 | 15.60 | 253570 | 39171 | 8.08% |
| 2025-06-26 | 15.08 | 15.25 | 0.09 | 0.59% | 15.00 | 15.38 | 174993 | 26634 | 5.58% |
| 2025-06-25 | 15.14 | 15.16 | 0.18 | 1.20% | 15.00 | 15.47 | 159274 | 24076 | 5.08% |
| 2025-06-24 | 14.53 | 14.98 | 0.48 | 3.31% | 14.51 | 15.05 | 157658 | 23431 | 5.02% |
| 2025-06-23 | 14.20 | 14.50 | -0.09 | -0.62% | 13.98 | 14.54 | 148998 | 21301 | 4.75% |
| 2025-06-20 | 14.27 | 14.59 | 0.31 | 2.17% | 13.88 | 15.10 | 249244 | 36288 | 7.94% |
| 2025-06-19 | 14.52 | 14.28 | -0.29 | -1.99% | 14.22 | 14.73 | 73342 | 10576 | 2.34% |
| 2025-06-18 | 14.47 | 14.57 | 0.03 | 0.21% | 14.38 | 14.59 | 52980 | 7681 | 1.69% |
| 2025-06-17 | 14.66 | 14.54 | -0.09 | -0.62% | 14.45 | 14.75 | 59328 | 8619 | 1.89% |
| 2025-06-16 | 14.30 | 14.63 | 0.26 | 1.81% | 14.28 | 14.80 | 88281 | 12949 | 2.81% |
| 2025-06-13 | 14.72 | 14.37 | -0.49 | -3.30% | 14.33 | 14.83 | 103191 | 14986 | 3.29% |
| 2025-06-12 | 14.51 | 14.86 | 0.24 | 1.64% | 14.50 | 15.10 | 148280 | 22100 | 4.73% |
| 2025-06-11 | 14.65 | 14.62 | -0.03 | -0.20% | 14.53 | 14.75 | 62370 | 9138 | 1.99% |
| 2025-06-10 | 14.88 | 14.65 | -0.23 | -1.55% | 14.50 | 14.99 | 101597 | 14953 | 3.24% |
| 2025-06-09 | 14.69 | 14.88 | 0.18 | 1.22% | 14.61 | 14.97 | 93529 | 13856 | 2.98% |
| 2025-06-06 | 14.65 | 14.70 | -0.06 | -0.41% | 14.65 | 15.11 | 87491 | 12923 | 2.79% |
| 2025-06-05 | 14.41 | 14.78 | 0.30 | 2.07% | 14.32 | 14.84 | 117726 | 17271 | 3.75% |
| 2025-06-04 | 14.39 | 14.48 | 0.18 | 1.26% | 14.36 | 14.57 | 70022 | 10148 | 2.23% |
| 2025-06-03 | 14.36 | 14.30 | 0.01 | 0.07% | 14.25 | 14.67 | 61239 | 8827 | 1.95% |
| 2025-05-30 | 14.48 | 14.29 | -0.29 | -1.99% | 14.28 | 14.57 | 62658 | 9006 | 2.00% |
| 2025-05-29 | 14.30 | 14.58 | 0.28 | 1.96% | 14.30 | 14.65 | 66305 | 9637 | 2.11% |
| 2025-05-28 | 14.40 | 14.30 | -0.07 | -0.49% | 14.23 | 14.55 | 52481 | 7533 | 1.67% |
| 2025-05-27 | 14.43 | 14.37 | -0.28 | -1.91% | 14.05 | 14.51 | 130645 | 18610 | 4.16% |
| 2025-05-26 | 14.44 | 14.65 | 0.24 | 1.67% | 14.43 | 14.73 | 97558 | 14244 | 3.11% |
| 2025-05-23 | 14.85 | 14.41 | -0.43 | -2.90% | 14.41 | 14.92 | 102773 | 15056 | 3.28% |
| 2025-05-22 | 14.92 | 14.84 | -0.20 | -1.33% | 14.78 | 15.18 | 88077 | 13161 | 2.81% |
| 2025-05-21 | 15.26 | 15.04 | -0.28 | -1.83% | 15.02 | 15.30 | 102297 | 15455 | 3.26% |
| 2025-05-20 | 15.30 | 15.32 | -0.07 | -0.45% | 15.09 | 15.44 | 103816 | 15812 | 3.31% |
| 2025-05-19 | 15.35 | 15.39 | -0.05 | -0.32% | 15.11 | 15.44 | 102178 | 15603 | 3.26% |
| 2025-05-16 | 15.05 | 15.44 | 0.40 | 2.66% | 14.93 | 15.62 | 173779 | 26677 | 5.54% |
| 2025-05-15 | 15.25 | 15.04 | -0.37 | -2.40% | 15.02 | 15.40 | 147493 | 22308 | 4.70% |
| 2025-05-14 | 15.45 | 15.41 | -0.16 | -1.03% | 15.37 | 15.76 | 174437 | 27060 | 5.56% |
| 2025-05-13 | 16.00 | 15.57 | -0.55 | -3.41% | 15.50 | 16.00 | 264319 | 41538 | 8.42% |
| 2025-05-12 | 15.59 | 16.12 | 0.61 | 3.93% | 15.30 | 16.15 | 413507 | 65346 | 13.18% |
| 2025-05-09 | 15.45 | 15.51 | 0.24 | 1.57% | 15.13 | 15.87 | 361127 | 55795 | 11.51% |
| 2025-05-08 | 14.95 | 15.27 | 0.29 | 1.94% | 14.90 | 15.35 | 231791 | 35145 | 7.39% |
| 2025-05-07 | 15.23 | 14.98 | -0.04 | -0.27% | 14.81 | 15.30 | 184795 | 27704 | 5.89% |
| 2025-05-06 | 14.56 | 15.02 | 0.44 | 3.02% | 14.56 | 15.02 | 243464 | 36247 | 7.76% |
| 2025-04-30 | 14.49 | 14.58 | 0.13 | 0.90% | 14.40 | 15.15 | 192960 | 28294 | 6.15% |
| 2025-04-29 | 14.53 | 14.45 | -0.04 | -0.28% | 14.45 | 14.82 | 126640 | 18474 | 4.04% |
| 2025-04-28 | 14.33 | 14.49 | -0.02 | -0.14% | 14.33 | 14.75 | 158345 | 23082 | 5.05% |
| 2025-04-25 | 14.35 | 14.51 | 0.01 | 0.07% | 14.35 | 14.78 | 206906 | 30239 | 6.59% |
| 2025-04-24 | 14.20 | 14.50 | 0.10 | 0.69% | 14.05 | 14.73 | 253021 | 36425 | 8.06% |