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 | 16.26 | 16.43 | 0.17 | 1.05% | 16.10 | 16.48 | 132024 | 21549 | 3.01% |
| 2025-07-31 | 16.38 | 16.26 | -0.25 | -1.51% | 16.21 | 16.63 | 145905 | 23979 | 3.33% |
| 2025-07-30 | 16.47 | 16.51 | 0.00 | 0.00% | 16.30 | 16.74 | 176063 | 29076 | 4.02% |
| 2025-07-29 | 16.50 | 16.51 | -0.24 | -1.43% | 16.28 | 16.67 | 222215 | 36520 | 5.07% |
| 2025-07-28 | 16.67 | 16.75 | 0.09 | 0.54% | 16.38 | 17.36 | 263770 | 44034 | 6.02% |
| 2025-07-25 | 17.22 | 16.66 | -0.60 | -3.48% | 16.62 | 17.26 | 334224 | 56182 | 7.62% |
| 2025-07-24 | 17.04 | 17.26 | -0.16 | -0.92% | 17.04 | 17.87 | 470032 | 81496 | 10.72% |
| 2025-07-23 | 18.97 | 17.42 | 1.18 | 7.27% | 17.28 | 18.97 | 725351 | 131264 | 16.54% |
| 2025-07-22 | 16.11 | 16.24 | -0.01 | -0.06% | 16.05 | 16.74 | 260381 | 42474 | 5.94% |
| 2025-07-21 | 15.39 | 16.25 | 0.81 | 5.25% | 15.29 | 16.61 | 345178 | 55542 | 7.87% |
| 2025-07-18 | 15.29 | 15.44 | 0.27 | 1.78% | 15.23 | 15.62 | 182817 | 28297 | 4.17% |
| 2025-07-17 | 15.01 | 15.17 | 0.17 | 1.13% | 14.95 | 15.20 | 77280 | 11679 | 1.76% |
| 2025-07-16 | 15.09 | 15.00 | -0.12 | -0.79% | 14.95 | 15.24 | 69789 | 10532 | 1.59% |
| 2025-07-15 | 15.06 | 15.12 | 0.04 | 0.27% | 14.75 | 15.18 | 87822 | 13125 | 2.00% |
| 2025-07-14 | 15.01 | 15.08 | 0.01 | 0.07% | 14.88 | 15.20 | 77724 | 11684 | 1.77% |
| 2025-07-11 | 14.87 | 15.07 | 0.25 | 1.69% | 14.75 | 15.18 | 100886 | 15169 | 2.30% |
| 2025-07-10 | 14.70 | 14.82 | 0.06 | 0.41% | 14.57 | 14.90 | 83075 | 12256 | 1.89% |
| 2025-07-09 | 15.00 | 14.76 | -0.34 | -2.25% | 14.70 | 15.00 | 116167 | 17217 | 2.65% |
| 2025-07-08 | 14.96 | 15.10 | 0.14 | 0.94% | 14.92 | 15.12 | 63592 | 9580 | 1.45% |
| 2025-07-07 | 14.87 | 14.96 | 0.07 | 0.47% | 14.82 | 15.06 | 43411 | 6491 | 0.99% |
| 2025-07-04 | 15.00 | 14.89 | -0.13 | -0.87% | 14.78 | 15.11 | 67658 | 10105 | 1.54% |
| 2025-07-03 | 14.97 | 15.02 | 0.04 | 0.27% | 14.91 | 15.23 | 55710 | 8376 | 1.27% |
| 2025-07-02 | 15.07 | 14.98 | -0.11 | -0.73% | 14.88 | 15.15 | 64485 | 9658 | 1.47% |
| 2025-07-01 | 15.30 | 15.09 | -0.17 | -1.11% | 15.03 | 15.35 | 81207 | 12308 | 1.85% |
| 2025-06-30 | 15.22 | 15.26 | 0.04 | 0.26% | 15.20 | 15.37 | 76139 | 11626 | 1.74% |
| 2025-06-27 | 15.26 | 15.22 | -0.17 | -1.10% | 15.16 | 15.47 | 135291 | 20697 | 3.09% |
| 2025-06-26 | 14.95 | 15.39 | 0.43 | 2.87% | 14.87 | 15.78 | 216025 | 33103 | 4.93% |
| 2025-06-25 | 14.79 | 14.96 | 0.17 | 1.15% | 14.70 | 14.99 | 88677 | 13171 | 2.02% |
| 2025-06-24 | 14.50 | 14.79 | 0.33 | 2.28% | 14.46 | 14.80 | 85206 | 12516 | 1.94% |
| 2025-06-23 | 14.06 | 14.46 | 0.39 | 2.77% | 14.01 | 14.54 | 64969 | 9327 | 1.48% |
| 2025-06-20 | 14.30 | 14.07 | -0.26 | -1.81% | 14.07 | 14.38 | 53619 | 7609 | 1.22% |
| 2025-06-19 | 14.52 | 14.33 | -0.19 | -1.31% | 14.30 | 14.67 | 68368 | 9889 | 1.56% |
| 2025-06-18 | 14.52 | 14.52 | -0.01 | -0.07% | 14.37 | 14.59 | 35990 | 5210 | 0.82% |
| 2025-06-17 | 14.45 | 14.53 | 0.08 | 0.55% | 14.36 | 14.59 | 44903 | 6507 | 1.02% |
| 2025-06-16 | 14.08 | 14.45 | 0.29 | 2.05% | 14.06 | 14.47 | 58011 | 8332 | 1.32% |
| 2025-06-13 | 14.40 | 14.16 | -0.32 | -2.21% | 14.13 | 14.45 | 60542 | 8622 | 1.38% |
| 2025-06-12 | 14.42 | 14.48 | 0.03 | 0.21% | 14.25 | 14.58 | 45733 | 6619 | 1.04% |
| 2025-06-11 | 14.43 | 14.45 | 0.04 | 0.28% | 14.36 | 14.58 | 47357 | 6860 | 1.08% |
| 2025-06-10 | 14.61 | 14.41 | -0.21 | -1.44% | 14.20 | 14.68 | 74471 | 10737 | 1.70% |
| 2025-06-09 | 14.47 | 14.62 | 0.16 | 1.11% | 14.36 | 14.64 | 63611 | 9264 | 1.45% |
| 2025-06-06 | 14.58 | 14.46 | -0.12 | -0.82% | 14.40 | 14.60 | 51761 | 7486 | 1.18% |
| 2025-06-05 | 14.38 | 14.58 | 0.20 | 1.39% | 14.34 | 14.64 | 59970 | 8685 | 1.37% |
| 2025-06-04 | 14.41 | 14.38 | 0.02 | 0.14% | 14.30 | 14.45 | 43626 | 6269 | 0.99% |
| 2025-06-03 | 14.35 | 14.36 | -0.10 | -0.69% | 14.33 | 14.62 | 54624 | 7890 | 1.25% |
| 2025-05-30 | 14.67 | 14.46 | -0.23 | -1.57% | 14.40 | 14.72 | 56952 | 8249 | 1.30% |
| 2025-05-29 | 14.21 | 14.69 | 0.47 | 3.31% | 14.21 | 14.70 | 100786 | 14677 | 2.30% |
| 2025-05-28 | 14.18 | 14.22 | 0.04 | 0.28% | 14.14 | 14.46 | 51773 | 7382 | 1.18% |
| 2025-05-27 | 14.21 | 14.18 | -0.02 | -0.14% | 14.03 | 14.26 | 34612 | 4890 | 0.79% |
| 2025-05-26 | 13.89 | 14.20 | 0.29 | 2.08% | 13.89 | 14.26 | 52039 | 7371 | 1.19% |
| 2025-05-23 | 14.20 | 13.91 | -0.30 | -2.11% | 13.89 | 14.35 | 58899 | 8315 | 1.34% |
| 2025-05-22 | 14.25 | 14.21 | -0.09 | -0.63% | 14.14 | 14.40 | 44820 | 6395 | 1.02% |
| 2025-05-21 | 14.43 | 14.30 | -0.13 | -0.90% | 14.22 | 14.44 | 41871 | 5989 | 0.95% |
| 2025-05-20 | 14.39 | 14.43 | 0.04 | 0.28% | 14.26 | 14.47 | 47678 | 6855 | 1.09% |
| 2025-05-19 | 14.28 | 14.39 | 0.16 | 1.12% | 14.10 | 14.42 | 42725 | 6103 | 0.97% |
| 2025-05-16 | 14.37 | 14.23 | -0.05 | -0.35% | 14.22 | 14.38 | 37802 | 5400 | 0.86% |
| 2025-05-15 | 14.58 | 14.28 | -0.36 | -2.46% | 14.22 | 14.60 | 53777 | 7714 | 1.23% |
| 2025-05-14 | 14.64 | 14.64 | 0.01 | 0.07% | 14.45 | 14.82 | 56305 | 8226 | 1.28% |
| 2025-05-13 | 15.00 | 14.63 | -0.20 | -1.35% | 14.60 | 15.07 | 68737 | 10126 | 1.57% |
| 2025-05-12 | 14.75 | 14.83 | 0.25 | 1.71% | 14.64 | 14.90 | 75387 | 11142 | 1.72% |
| 2025-05-09 | 14.86 | 14.58 | -0.31 | -2.08% | 14.52 | 14.89 | 90322 | 13238 | 2.06% |
| 2025-05-08 | 14.30 | 14.89 | 0.59 | 4.13% | 14.22 | 15.07 | 152787 | 22476 | 3.48% |
| 2025-05-07 | 14.52 | 14.30 | -0.02 | -0.14% | 14.19 | 14.68 | 88882 | 12757 | 2.03% |
| 2025-05-06 | 14.00 | 14.32 | 0.46 | 3.32% | 14.00 | 14.33 | 80018 | 11383 | 1.82% |
| 2025-04-30 | 13.64 | 13.86 | 0.30 | 2.21% | 13.60 | 13.91 | 60767 | 8400 | 1.39% |
| 2025-04-29 | 13.39 | 13.56 | -0.17 | -1.24% | 13.21 | 13.77 | 79844 | 10811 | 1.82% |
| 2025-04-28 | 13.77 | 13.73 | -0.14 | -1.01% | 13.64 | 14.00 | 46331 | 6373 | 1.06% |
| 2025-04-25 | 13.87 | 13.87 | 0.06 | 0.43% | 13.77 | 13.98 | 43298 | 6014 | 0.99% |
| 2025-04-24 | 14.08 | 13.81 | -0.31 | -2.20% | 13.75 | 14.13 | 58950 | 8189 | 1.34% |