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 | 15.05 | 15.17 | 0.13 | 0.86% | 15.00 | 15.26 | 54822 | 8304 | 1.51% |
| 2025-07-31 | 15.30 | 15.04 | -0.29 | -1.89% | 15.01 | 15.42 | 72350 | 10992 | 1.99% |
| 2025-07-30 | 15.58 | 15.33 | -0.24 | -1.54% | 15.29 | 15.59 | 73839 | 11405 | 2.03% |
| 2025-07-29 | 15.76 | 15.57 | -0.21 | -1.33% | 15.41 | 15.76 | 102235 | 15887 | 2.82% |
| 2025-07-28 | 15.50 | 15.78 | -0.28 | -1.74% | 15.38 | 15.96 | 189018 | 29498 | 5.21% |
| 2025-07-25 | 16.03 | 16.06 | 0.33 | 2.10% | 16.01 | 16.73 | 322971 | 52591 | 8.90% |
| 2025-07-11 | 15.90 | 15.73 | -0.09 | -0.57% | 15.61 | 15.96 | 58032 | 9165 | 1.60% |
| 2025-07-10 | 15.97 | 15.95 | 0.05 | 0.31% | 15.81 | 16.08 | 55553 | 8869 | 1.53% |
| 2025-07-09 | 16.01 | 15.90 | -0.09 | -0.56% | 15.85 | 16.18 | 62759 | 10037 | 1.73% |
| 2025-07-08 | 15.84 | 15.99 | 0.15 | 0.95% | 15.73 | 16.04 | 63562 | 10116 | 1.75% |
| 2025-07-07 | 15.80 | 15.84 | 0.00 | 0.00% | 15.64 | 15.89 | 52514 | 8289 | 1.45% |
| 2025-07-04 | 16.05 | 15.84 | -0.28 | -1.74% | 15.70 | 16.07 | 95433 | 15111 | 2.63% |
| 2025-07-03 | 16.01 | 16.12 | 0.11 | 0.69% | 15.82 | 16.25 | 80072 | 12829 | 2.21% |
| 2025-07-02 | 16.20 | 16.01 | -0.24 | -1.48% | 15.90 | 16.45 | 66160 | 10637 | 1.82% |
| 2025-07-01 | 16.40 | 16.25 | -0.05 | -0.31% | 15.72 | 16.40 | 105523 | 16915 | 2.91% |
| 2025-06-30 | 16.30 | 16.30 | 0.00 | 0.00% | 15.98 | 16.38 | 123756 | 20003 | 3.41% |
| 2025-06-27 | 16.50 | 16.30 | -0.14 | -0.85% | 16.24 | 16.78 | 112697 | 18523 | 3.11% |
| 2025-06-26 | 16.16 | 16.44 | 0.18 | 1.11% | 16.16 | 16.95 | 231228 | 38471 | 6.37% |
| 2025-06-25 | 16.30 | 16.26 | 0.30 | 1.88% | 16.11 | 16.55 | 203515 | 33206 | 5.61% |
| 2025-06-24 | 15.20 | 15.96 | 0.77 | 5.07% | 15.19 | 16.13 | 233868 | 37087 | 6.44% |
| 2025-06-23 | 14.84 | 15.19 | 0.22 | 1.47% | 14.75 | 15.31 | 66376 | 10073 | 1.83% |
| 2025-06-20 | 14.68 | 14.97 | 0.29 | 1.98% | 14.63 | 15.18 | 74384 | 11147 | 2.05% |
| 2025-06-19 | 14.72 | 14.68 | -0.12 | -0.81% | 14.61 | 14.93 | 37620 | 5541 | 1.04% |
| 2025-06-18 | 14.86 | 14.80 | -0.06 | -0.40% | 14.61 | 14.96 | 34607 | 5110 | 0.95% |
| 2025-06-17 | 14.86 | 14.86 | -0.03 | -0.20% | 14.78 | 14.94 | 31865 | 4733 | 0.88% |
| 2025-06-16 | 14.83 | 14.89 | 0.06 | 0.40% | 14.80 | 14.96 | 28516 | 4245 | 0.79% |
| 2025-06-13 | 15.00 | 14.83 | -0.23 | -1.53% | 14.81 | 15.06 | 39369 | 5872 | 1.08% |
| 2025-06-12 | 15.14 | 15.06 | -0.08 | -0.53% | 14.99 | 15.19 | 35062 | 5281 | 0.97% |
| 2025-06-11 | 15.04 | 15.14 | 0.05 | 0.33% | 15.04 | 15.33 | 44233 | 6731 | 1.22% |
| 2025-06-10 | 15.39 | 15.09 | -0.26 | -1.69% | 14.96 | 15.39 | 67484 | 10242 | 1.86% |
| 2025-06-09 | 15.04 | 15.35 | 0.30 | 1.99% | 15.02 | 15.44 | 74270 | 11368 | 2.05% |
| 2025-06-06 | 14.90 | 15.05 | 0.15 | 1.01% | 14.81 | 15.15 | 46606 | 6999 | 1.28% |
| 2025-06-05 | 14.83 | 14.90 | 0.05 | 0.34% | 14.79 | 15.02 | 38804 | 5782 | 1.07% |
| 2025-06-04 | 14.66 | 14.85 | 0.14 | 0.95% | 14.66 | 15.00 | 44716 | 6649 | 1.23% |
| 2025-06-03 | 14.45 | 14.71 | 0.21 | 1.45% | 14.40 | 14.84 | 51680 | 7593 | 1.42% |
| 2025-05-30 | 14.58 | 14.50 | -0.11 | -0.75% | 14.48 | 14.69 | 25585 | 3727 | 0.70% |
| 2025-05-29 | 14.52 | 14.61 | 0.08 | 0.55% | 14.43 | 14.66 | 37505 | 5472 | 1.03% |
| 2025-05-28 | 14.62 | 14.53 | -0.07 | -0.48% | 14.51 | 14.70 | 25269 | 3680 | 0.70% |
| 2025-05-27 | 14.54 | 14.60 | 0.02 | 0.14% | 14.50 | 14.67 | 25650 | 3736 | 0.71% |
| 2025-05-26 | 14.49 | 14.58 | 0.16 | 1.11% | 14.37 | 14.62 | 35574 | 5171 | 0.98% |
| 2025-05-23 | 14.49 | 14.42 | -0.07 | -0.48% | 14.41 | 14.74 | 54806 | 7988 | 1.51% |
| 2025-05-22 | 14.72 | 14.49 | -0.27 | -1.83% | 14.42 | 14.76 | 53688 | 7804 | 1.48% |
| 2025-05-21 | 14.60 | 14.76 | 0.05 | 0.34% | 14.58 | 14.92 | 78143 | 11520 | 2.15% |
| 2025-05-20 | 14.52 | 14.71 | 0.20 | 1.38% | 14.37 | 14.75 | 37525 | 5464 | 1.03% |
| 2025-05-19 | 14.43 | 14.51 | 0.06 | 0.42% | 14.26 | 14.56 | 36969 | 5320 | 1.02% |
| 2025-05-16 | 14.41 | 14.45 | -0.05 | -0.34% | 14.40 | 14.65 | 45657 | 6617 | 1.26% |
| 2025-05-15 | 14.40 | 14.50 | -0.56 | -3.72% | 14.15 | 14.57 | 127067 | 18234 | 3.50% |
| 2025-05-14 | 15.30 | 15.06 | -0.24 | -1.57% | 14.97 | 15.30 | 69634 | 10504 | 1.92% |
| 2025-05-13 | 15.63 | 15.30 | -0.32 | -2.05% | 15.25 | 15.65 | 71727 | 11049 | 1.98% |
| 2025-05-12 | 15.30 | 15.62 | 0.63 | 4.20% | 15.28 | 15.80 | 156186 | 24325 | 4.30% |
| 2025-05-09 | 14.95 | 14.99 | 0.01 | 0.07% | 14.83 | 15.13 | 56934 | 8510 | 1.57% |
| 2025-05-08 | 14.79 | 14.98 | 0.13 | 0.88% | 14.73 | 15.07 | 43692 | 6525 | 1.20% |
| 2025-05-07 | 14.90 | 14.85 | 0.11 | 0.75% | 14.68 | 15.02 | 52526 | 7819 | 1.45% |
| 2025-05-06 | 14.57 | 14.74 | 0.22 | 1.52% | 14.50 | 14.74 | 36020 | 5271 | 0.99% |
| 2025-04-30 | 14.51 | 14.52 | 0.00 | 0.00% | 14.47 | 14.66 | 34265 | 4981 | 0.94% |
| 2025-04-29 | 14.40 | 14.52 | 0.15 | 1.04% | 14.30 | 14.63 | 35932 | 5221 | 0.99% |
| 2025-04-28 | 14.69 | 14.37 | -0.60 | -4.01% | 14.20 | 14.70 | 92984 | 13366 | 2.56% |
| 2025-04-25 | 14.90 | 14.97 | 0.03 | 0.20% | 14.81 | 15.08 | 37796 | 5645 | 1.04% |
| 2025-04-24 | 15.05 | 14.94 | -0.07 | -0.47% | 14.88 | 15.14 | 45730 | 6851 | 1.26% |