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 | 15.00 | 15.04 | 0.03 | 0.20% | 14.88 | 15.07 | 32290 | 4839 | 1.93% |
| 2025-07-31 | 15.11 | 15.01 | -0.20 | -1.31% | 14.91 | 15.21 | 58732 | 8840 | 3.51% |
| 2025-07-30 | 15.60 | 15.21 | -0.41 | -2.62% | 15.20 | 15.68 | 80291 | 12344 | 4.79% |
| 2025-07-29 | 15.35 | 15.62 | 0.20 | 1.30% | 15.21 | 15.86 | 101013 | 15747 | 6.03% |
| 2025-07-28 | 15.36 | 15.42 | 0.08 | 0.52% | 15.20 | 15.55 | 58813 | 9058 | 3.51% |
| 2025-07-25 | 15.18 | 15.34 | 0.08 | 0.52% | 15.16 | 15.38 | 45918 | 7021 | 2.74% |
| 2025-07-24 | 15.10 | 15.26 | 0.24 | 1.60% | 15.03 | 15.29 | 44130 | 6715 | 2.63% |
| 2025-07-23 | 15.35 | 15.02 | -0.41 | -2.66% | 15.00 | 15.55 | 86802 | 13219 | 5.18% |
| 2025-07-22 | 16.07 | 15.43 | -0.14 | -0.90% | 15.36 | 16.14 | 90991 | 14223 | 5.43% |
| 2025-07-21 | 15.44 | 15.57 | 0.16 | 1.04% | 15.35 | 15.63 | 49229 | 7644 | 2.94% |
| 2025-07-18 | 15.73 | 15.41 | -0.26 | -1.66% | 15.34 | 15.74 | 64520 | 9968 | 3.85% |
| 2025-07-17 | 15.55 | 15.67 | 0.12 | 0.77% | 15.42 | 15.75 | 42106 | 6587 | 2.51% |
| 2025-07-16 | 15.57 | 15.55 | -0.13 | -0.83% | 15.48 | 15.85 | 52072 | 8152 | 3.11% |
| 2025-07-15 | 15.83 | 15.68 | -0.27 | -1.69% | 15.32 | 15.95 | 82685 | 12859 | 4.94% |
| 2025-07-14 | 16.18 | 15.95 | -0.23 | -1.42% | 15.76 | 16.27 | 71165 | 11339 | 4.25% |
| 2025-07-11 | 16.38 | 16.18 | -0.40 | -2.41% | 15.98 | 16.50 | 122088 | 19753 | 7.29% |
| 2025-07-10 | 16.00 | 16.58 | 0.42 | 2.60% | 16.00 | 16.88 | 164191 | 27158 | 9.80% |
| 2025-07-09 | 15.94 | 16.16 | 0.22 | 1.38% | 15.82 | 16.25 | 74612 | 11955 | 4.45% |
| 2025-07-08 | 15.99 | 15.94 | 0.02 | 0.13% | 15.69 | 16.05 | 71125 | 11278 | 4.25% |
| 2025-07-07 | 15.42 | 15.92 | 0.45 | 2.91% | 15.42 | 16.47 | 143149 | 23067 | 8.54% |
| 2025-07-04 | 15.63 | 15.47 | -0.18 | -1.15% | 15.32 | 15.85 | 60033 | 9335 | 3.58% |
| 2025-07-03 | 15.54 | 15.65 | 0.08 | 0.51% | 15.54 | 16.10 | 35339 | 5561 | 2.11% |
| 2025-07-02 | 15.86 | 15.57 | -0.24 | -1.52% | 15.43 | 15.86 | 39144 | 6095 | 2.34% |
| 2025-07-01 | 16.16 | 15.81 | -0.27 | -1.68% | 15.62 | 16.16 | 41225 | 6529 | 2.46% |
| 2025-06-30 | 16.02 | 16.08 | 0.07 | 0.44% | 15.90 | 16.25 | 48204 | 7720 | 2.88% |
| 2025-06-27 | 16.15 | 16.01 | -0.14 | -0.87% | 15.93 | 16.48 | 68455 | 11071 | 4.09% |
| 2025-06-26 | 16.25 | 16.15 | -0.08 | -0.49% | 15.88 | 16.32 | 80345 | 12948 | 4.80% |
| 2025-06-25 | 15.67 | 16.23 | 0.61 | 3.91% | 15.43 | 16.30 | 121704 | 19428 | 7.26% |
| 2025-06-24 | 15.38 | 15.62 | 0.30 | 1.96% | 15.29 | 15.80 | 32845 | 5131 | 1.96% |
| 2025-06-23 | 14.84 | 15.32 | 0.23 | 1.52% | 14.84 | 15.38 | 30137 | 4586 | 1.80% |
| 2025-06-20 | 15.32 | 15.09 | -0.23 | -1.50% | 14.97 | 15.42 | 48459 | 7326 | 2.89% |
| 2025-06-19 | 15.75 | 15.32 | -0.35 | -2.23% | 15.22 | 15.85 | 46130 | 7118 | 2.75% |
| 2025-06-18 | 15.82 | 15.67 | -0.22 | -1.38% | 15.59 | 16.08 | 32198 | 5066 | 1.92% |
| 2025-06-17 | 16.10 | 15.89 | -0.22 | -1.37% | 15.70 | 16.18 | 52825 | 8393 | 3.15% |
| 2025-06-16 | 15.53 | 16.11 | 0.63 | 4.07% | 15.40 | 16.43 | 66671 | 10715 | 3.98% |
| 2025-06-13 | 15.93 | 15.48 | -0.57 | -3.55% | 15.45 | 16.03 | 57811 | 9032 | 3.45% |
| 2025-06-12 | 15.98 | 16.05 | -0.10 | -0.62% | 15.96 | 16.21 | 32630 | 5244 | 1.95% |
| 2025-06-11 | 16.01 | 16.15 | 0.14 | 0.87% | 15.95 | 16.33 | 49004 | 7913 | 2.92% |
| 2025-06-10 | 16.44 | 16.01 | -0.44 | -2.67% | 15.79 | 16.85 | 62644 | 10160 | 3.74% |
| 2025-06-09 | 16.44 | 16.45 | 0.04 | 0.24% | 16.32 | 16.58 | 36023 | 5916 | 2.15% |
| 2025-06-06 | 16.72 | 16.41 | -0.32 | -1.91% | 16.36 | 16.78 | 35504 | 5863 | 2.12% |
| 2025-06-05 | 16.73 | 16.73 | -0.02 | -0.12% | 16.49 | 16.79 | 50782 | 8461 | 3.03% |
| 2025-06-04 | 16.72 | 16.75 | 0.12 | 0.72% | 16.60 | 17.20 | 63968 | 10797 | 3.82% |
| 2025-06-03 | 17.12 | 16.63 | -0.44 | -2.58% | 16.60 | 17.16 | 62788 | 10540 | 3.75% |
| 2025-05-30 | 16.65 | 17.07 | 0.37 | 2.22% | 16.58 | 17.37 | 108545 | 18400 | 6.48% |
| 2025-05-29 | 15.44 | 16.70 | 1.21 | 7.81% | 15.44 | 16.78 | 129591 | 21210 | 7.73% |
| 2025-05-28 | 15.73 | 15.49 | -0.28 | -1.78% | 15.41 | 16.01 | 43823 | 6849 | 2.62% |
| 2025-05-27 | 16.00 | 15.77 | -0.22 | -1.38% | 15.73 | 16.26 | 56355 | 9022 | 3.36% |
| 2025-05-26 | 15.40 | 15.99 | 0.59 | 3.83% | 15.33 | 16.06 | 53525 | 8466 | 3.19% |
| 2025-05-23 | 15.73 | 15.40 | -0.34 | -2.16% | 15.39 | 15.98 | 46228 | 7238 | 2.76% |
| 2025-05-22 | 16.08 | 15.74 | -0.34 | -2.11% | 15.74 | 16.21 | 34726 | 5521 | 2.07% |
| 2025-05-21 | 16.24 | 16.08 | -0.14 | -0.86% | 16.02 | 16.33 | 41945 | 6790 | 2.50% |
| 2025-05-20 | 16.31 | 16.22 | 0.04 | 0.25% | 16.00 | 16.36 | 50061 | 8118 | 2.99% |
| 2025-05-19 | 15.99 | 16.18 | 0.19 | 1.19% | 15.91 | 16.43 | 58586 | 9471 | 3.50% |
| 2025-05-16 | 15.95 | 15.99 | 0.11 | 0.69% | 15.72 | 16.05 | 34558 | 5495 | 2.06% |
| 2025-05-15 | 15.94 | 15.88 | -0.18 | -1.12% | 15.78 | 16.15 | 34587 | 5513 | 2.06% |
| 2025-05-14 | 16.00 | 16.06 | 0.05 | 0.31% | 15.71 | 16.24 | 53885 | 8609 | 3.22% |
| 2025-05-13 | 16.16 | 16.01 | 0.02 | 0.13% | 15.87 | 16.28 | 41312 | 6622 | 2.47% |
| 2025-05-12 | 15.72 | 15.99 | 0.26 | 1.65% | 15.72 | 16.00 | 44842 | 7136 | 2.68% |
| 2025-05-09 | 15.83 | 15.73 | -0.18 | -1.13% | 15.70 | 15.98 | 50846 | 8041 | 3.03% |
| 2025-05-08 | 15.89 | 15.91 | -0.07 | -0.44% | 15.65 | 16.00 | 71738 | 11388 | 4.28% |
| 2025-05-07 | 16.30 | 15.98 | 0.19 | 1.20% | 15.91 | 16.77 | 167744 | 27430 | 10.01% |
| 2025-05-06 | 15.34 | 15.79 | 0.51 | 3.34% | 15.28 | 15.79 | 59473 | 9240 | 3.55% |
| 2025-04-30 | 15.05 | 15.28 | 0.23 | 1.53% | 14.97 | 15.42 | 40667 | 6223 | 2.43% |
| 2025-04-29 | 14.80 | 15.05 | 0.21 | 1.42% | 14.64 | 15.14 | 51836 | 7785 | 3.09% |
| 2025-04-28 | 14.71 | 14.84 | -0.47 | -3.07% | 14.43 | 15.10 | 99526 | 14626 | 5.94% |
| 2025-04-25 | 15.19 | 15.31 | -0.05 | -0.33% | 15.13 | 16.08 | 129251 | 20173 | 7.71% |
| 2025-04-24 | 15.36 | 15.36 | 0.13 | 0.85% | 15.22 | 15.94 | 106036 | 16506 | 6.33% |