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 | 16.07 | 16.00 | 0.15 | 0.95% | 15.70 | 16.25 | 228170 | 36503 | 7.06% |
| 2025-07-31 | 15.50 | 15.85 | 0.29 | 1.86% | 15.45 | 16.20 | 264884 | 42060 | 8.20% |
| 2025-07-30 | 15.59 | 15.56 | -0.07 | -0.45% | 15.41 | 15.83 | 141073 | 22037 | 4.37% |
| 2025-07-29 | 15.66 | 15.63 | -0.10 | -0.64% | 15.53 | 15.79 | 113895 | 17796 | 3.52% |
| 2025-07-28 | 15.80 | 15.73 | -0.19 | -1.19% | 15.60 | 15.90 | 172610 | 27144 | 5.34% |
| 2025-07-25 | 15.37 | 15.92 | 0.45 | 2.91% | 15.36 | 15.97 | 260569 | 40956 | 8.06% |
| 2025-07-24 | 14.80 | 15.47 | 0.74 | 5.02% | 14.75 | 15.75 | 292961 | 45053 | 9.07% |
| 2025-07-23 | 14.96 | 14.73 | -0.13 | -0.87% | 14.71 | 14.99 | 92996 | 13784 | 2.88% |
| 2025-07-22 | 15.18 | 14.86 | -0.30 | -1.98% | 14.82 | 15.22 | 136619 | 20406 | 4.23% |
| 2025-07-21 | 15.09 | 15.16 | -0.14 | -0.92% | 15.00 | 15.19 | 146828 | 22164 | 4.54% |
| 2025-07-18 | 14.80 | 15.30 | 0.50 | 3.38% | 14.73 | 15.58 | 260784 | 39641 | 8.07% |
| 2025-07-17 | 14.76 | 14.80 | -0.02 | -0.13% | 14.66 | 14.85 | 92166 | 13598 | 2.85% |
| 2025-07-16 | 14.64 | 14.82 | 0.34 | 2.35% | 14.58 | 14.89 | 148351 | 21925 | 4.59% |
| 2025-07-15 | 14.49 | 14.48 | -0.05 | -0.34% | 14.26 | 14.61 | 80637 | 11648 | 2.50% |
| 2025-07-14 | 14.63 | 14.53 | -0.20 | -1.36% | 14.48 | 14.68 | 76029 | 11047 | 2.35% |
| 2025-07-11 | 14.60 | 14.73 | 0.10 | 0.68% | 14.37 | 14.75 | 110978 | 16159 | 3.43% |
| 2025-07-10 | 14.51 | 14.63 | 0.11 | 0.76% | 14.40 | 14.97 | 132804 | 19578 | 4.11% |
| 2025-07-09 | 14.57 | 14.52 | -0.05 | -0.34% | 14.50 | 14.69 | 84860 | 12380 | 2.63% |
| 2025-07-08 | 14.44 | 14.57 | 0.05 | 0.34% | 14.44 | 14.59 | 66479 | 9665 | 2.06% |
| 2025-07-07 | 14.32 | 14.52 | 0.14 | 0.97% | 14.32 | 14.54 | 62009 | 8961 | 1.92% |
| 2025-07-04 | 14.70 | 14.38 | -0.32 | -2.18% | 14.36 | 14.70 | 97905 | 14175 | 3.03% |
| 2025-07-03 | 14.64 | 14.70 | 0.03 | 0.20% | 14.64 | 14.82 | 89072 | 13095 | 2.76% |
| 2025-07-02 | 14.92 | 14.67 | -0.74 | -4.80% | 14.55 | 15.00 | 212035 | 31266 | 6.56% |
| 2025-07-01 | 15.35 | 15.41 | 0.41 | 2.73% | 15.35 | 16.09 | 333613 | 52175 | 10.32% |
| 2025-06-30 | 15.31 | 15.00 | 0.53 | 3.66% | 14.87 | 15.88 | 268639 | 41033 | 8.31% |
| 2025-06-27 | 14.48 | 14.47 | 0.06 | 0.42% | 14.34 | 14.60 | 63930 | 9251 | 1.98% |
| 2025-06-26 | 14.55 | 14.41 | -0.18 | -1.23% | 14.35 | 14.64 | 72836 | 10562 | 2.25% |
| 2025-06-25 | 14.28 | 14.59 | 0.32 | 2.24% | 14.22 | 14.63 | 109723 | 15853 | 3.40% |
| 2025-06-24 | 14.00 | 14.27 | 0.28 | 2.00% | 14.00 | 14.32 | 82356 | 11717 | 2.55% |
| 2025-06-23 | 13.57 | 13.99 | 0.20 | 1.45% | 13.50 | 14.06 | 69620 | 9684 | 2.15% |
| 2025-06-20 | 14.00 | 13.79 | -0.21 | -1.50% | 13.78 | 14.17 | 62230 | 8671 | 1.93% |
| 2025-06-19 | 14.26 | 14.00 | -0.35 | -2.44% | 13.98 | 14.39 | 76738 | 10865 | 2.37% |
| 2025-06-18 | 14.36 | 14.35 | -0.08 | -0.55% | 14.15 | 14.54 | 72080 | 10309 | 2.23% |
| 2025-06-17 | 14.60 | 14.43 | -0.15 | -1.03% | 14.31 | 14.77 | 82632 | 11953 | 2.56% |
| 2025-06-16 | 14.40 | 14.58 | 0.09 | 0.62% | 14.36 | 14.69 | 68851 | 10015 | 2.13% |
| 2025-06-13 | 14.85 | 14.49 | -0.49 | -3.27% | 14.48 | 15.12 | 93622 | 13726 | 2.90% |
| 2025-06-12 | 14.91 | 14.98 | 0.07 | 0.47% | 14.77 | 15.32 | 106278 | 15994 | 3.29% |
| 2025-06-11 | 14.70 | 14.91 | 0.14 | 0.95% | 14.66 | 15.13 | 76492 | 11420 | 2.37% |
| 2025-06-10 | 15.19 | 14.77 | -0.39 | -2.57% | 14.50 | 15.19 | 126299 | 18722 | 3.91% |
| 2025-06-09 | 15.10 | 15.16 | -0.03 | -0.20% | 14.90 | 15.23 | 102515 | 15469 | 3.17% |
| 2025-06-06 | 15.30 | 15.19 | -0.21 | -1.36% | 15.12 | 15.39 | 70719 | 10750 | 2.19% |
| 2025-06-05 | 15.30 | 15.40 | 0.08 | 0.52% | 15.16 | 15.42 | 94886 | 14505 | 2.94% |
| 2025-06-04 | 15.31 | 15.42 | 0.14 | 0.92% | 15.15 | 15.59 | 80154 | 12341 | 2.48% |
| 2025-06-03 | 15.11 | 15.28 | 0.15 | 0.99% | 15.06 | 15.50 | 80449 | 12343 | 2.49% |
| 2025-05-30 | 15.50 | 15.13 | -0.52 | -3.32% | 15.12 | 15.58 | 109576 | 16696 | 3.39% |
| 2025-05-29 | 15.30 | 15.65 | 0.32 | 2.09% | 15.20 | 15.72 | 104636 | 16306 | 3.24% |
| 2025-05-28 | 15.77 | 15.33 | -0.47 | -2.97% | 15.30 | 15.89 | 139783 | 21634 | 4.33% |
| 2025-05-27 | 16.13 | 15.80 | -0.33 | -2.05% | 15.70 | 16.19 | 161357 | 25612 | 4.99% |
| 2025-05-26 | 16.00 | 16.13 | -0.17 | -1.04% | 15.85 | 16.68 | 190139 | 30811 | 5.88% |
| 2025-05-23 | 16.14 | 16.30 | 0.15 | 0.93% | 15.50 | 16.80 | 310643 | 50248 | 9.61% |
| 2025-05-22 | 16.90 | 16.15 | -0.01 | -0.06% | 16.15 | 17.75 | 464379 | 79087 | 14.37% |
| 2025-05-21 | 15.82 | 16.16 | 0.28 | 1.76% | 15.41 | 16.29 | 219508 | 34930 | 6.79% |
| 2025-05-20 | 15.51 | 15.88 | 0.26 | 1.66% | 15.40 | 15.97 | 145027 | 22892 | 4.49% |
| 2025-05-19 | 15.23 | 15.62 | 0.53 | 3.51% | 14.92 | 15.82 | 156168 | 24149 | 4.83% |
| 2025-05-16 | 14.98 | 15.09 | 0.04 | 0.27% | 14.93 | 15.25 | 70705 | 10710 | 2.19% |
| 2025-05-15 | 15.61 | 15.05 | -0.55 | -3.53% | 15.01 | 15.66 | 101864 | 15461 | 3.15% |
| 2025-05-14 | 15.74 | 15.60 | -0.05 | -0.32% | 15.45 | 15.77 | 96552 | 15052 | 2.99% |
| 2025-05-13 | 16.02 | 15.65 | -0.18 | -1.14% | 15.58 | 16.21 | 118700 | 18812 | 3.67% |
| 2025-05-12 | 15.88 | 15.83 | 0.11 | 0.70% | 15.70 | 15.99 | 95737 | 15175 | 2.96% |
| 2025-05-09 | 16.13 | 15.72 | -0.50 | -3.08% | 15.59 | 16.21 | 110565 | 17484 | 3.42% |
| 2025-05-08 | 15.84 | 16.22 | 0.29 | 1.82% | 15.84 | 16.33 | 126928 | 20498 | 3.93% |
| 2025-05-07 | 16.31 | 15.93 | -0.32 | -1.97% | 15.76 | 16.50 | 150387 | 24127 | 4.65% |
| 2025-05-06 | 15.76 | 16.25 | 0.67 | 4.30% | 15.75 | 16.37 | 170603 | 27391 | 5.28% |
| 2025-04-30 | 15.29 | 15.58 | 0.33 | 2.16% | 15.29 | 15.68 | 98157 | 15277 | 3.04% |
| 2025-04-29 | 15.02 | 15.25 | 0.11 | 0.73% | 15.01 | 15.52 | 100687 | 15431 | 4.79% |
| 2025-04-28 | 15.58 | 15.14 | -0.49 | -3.13% | 15.13 | 15.76 | 120042 | 18357 | 5.71% |
| 2025-04-25 | 15.38 | 15.63 | 0.10 | 0.64% | 15.28 | 15.99 | 152884 | 23948 | 7.27% |
| 2025-04-24 | 15.70 | 15.53 | -0.17 | -1.08% | 15.29 | 15.77 | 123186 | 19114 | 5.86% |