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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 16.02 | 16.16 | 0.14 | 0.87% | 15.97 | 16.66 | 138252 | 22556 | 5.28% |
| 2025-07-30 | 16.32 | 16.02 | -0.32 | -1.96% | 15.89 | 16.32 | 73330 | 11814 | 2.80% |
| 2025-07-29 | 16.30 | 16.34 | 0.02 | 0.12% | 16.08 | 16.34 | 72899 | 11811 | 2.78% |
| 2025-07-28 | 16.33 | 16.32 | -0.05 | -0.31% | 16.28 | 16.43 | 56017 | 9159 | 2.14% |
| 2025-07-25 | 16.43 | 16.37 | -0.04 | -0.24% | 16.26 | 16.45 | 56356 | 9211 | 2.15% |
| 2025-07-24 | 16.24 | 16.41 | 0.18 | 1.11% | 16.24 | 16.42 | 58619 | 9584 | 2.24% |
| 2025-07-23 | 16.55 | 16.23 | -0.29 | -1.76% | 16.22 | 16.60 | 79119 | 12935 | 3.02% |
| 2025-07-22 | 16.60 | 16.52 | -0.09 | -0.54% | 16.38 | 16.61 | 73236 | 12083 | 2.80% |
| 2025-07-21 | 16.42 | 16.61 | 0.22 | 1.34% | 16.39 | 16.69 | 98909 | 16348 | 3.78% |
| 2025-07-18 | 16.44 | 16.39 | -0.08 | -0.49% | 16.31 | 16.52 | 52481 | 8596 | 2.00% |
| 2025-07-17 | 16.42 | 16.47 | 0.07 | 0.43% | 16.25 | 16.48 | 69036 | 11331 | 2.64% |
| 2025-07-16 | 16.40 | 16.40 | 0.01 | 0.06% | 16.28 | 16.52 | 67163 | 11029 | 2.56% |
| 2025-07-15 | 16.47 | 16.39 | -0.05 | -0.30% | 16.21 | 16.60 | 74076 | 12160 | 2.83% |
| 2025-07-14 | 16.39 | 16.44 | 0.21 | 1.29% | 16.26 | 16.66 | 98719 | 16279 | 3.77% |
| 2025-07-11 | 16.35 | 16.23 | -0.13 | -0.79% | 16.16 | 16.36 | 91235 | 14805 | 3.48% |
| 2025-07-10 | 16.45 | 16.36 | -0.17 | -1.03% | 16.33 | 16.70 | 107963 | 17754 | 4.12% |
| 2025-07-09 | 16.44 | 16.53 | 0.10 | 0.61% | 16.41 | 16.84 | 175286 | 29199 | 6.69% |
| 2025-07-08 | 16.42 | 16.43 | -0.17 | -1.02% | 16.36 | 16.66 | 173765 | 28566 | 6.64% |
| 2025-07-07 | 15.74 | 16.60 | 0.84 | 5.33% | 15.66 | 17.18 | 239713 | 39581 | 9.15% |
| 2025-07-04 | 15.90 | 15.76 | -0.19 | -1.19% | 15.64 | 16.12 | 82013 | 12990 | 3.13% |
| 2025-07-03 | 15.73 | 15.95 | 0.22 | 1.40% | 15.65 | 15.95 | 57438 | 9082 | 2.19% |
| 2025-07-02 | 15.77 | 15.73 | -0.12 | -0.76% | 15.63 | 15.88 | 50349 | 7914 | 1.92% |
| 2025-07-01 | 15.88 | 15.85 | -0.07 | -0.44% | 15.71 | 15.97 | 52405 | 8288 | 2.00% |
| 2025-06-30 | 16.00 | 15.92 | 0.02 | 0.13% | 15.84 | 16.01 | 73773 | 11752 | 2.82% |
| 2025-06-27 | 15.58 | 15.90 | 0.31 | 1.99% | 15.56 | 16.06 | 111859 | 17713 | 4.27% |
| 2025-06-26 | 15.68 | 15.59 | -0.09 | -0.57% | 15.55 | 15.79 | 74600 | 11692 | 2.85% |
| 2025-06-25 | 15.57 | 15.68 | 0.07 | 0.45% | 15.49 | 15.74 | 74931 | 11698 | 2.86% |
| 2025-06-24 | 15.00 | 15.61 | 0.59 | 3.93% | 15.00 | 15.81 | 108358 | 16770 | 4.14% |
| 2025-06-23 | 14.72 | 15.02 | 0.11 | 0.74% | 14.65 | 15.06 | 45386 | 6772 | 1.73% |
| 2025-06-20 | 15.00 | 14.91 | -0.05 | -0.33% | 14.86 | 15.26 | 63291 | 9502 | 2.42% |
| 2025-06-19 | 15.12 | 14.96 | -0.23 | -1.51% | 14.88 | 15.22 | 51248 | 7695 | 1.96% |
| 2025-06-18 | 15.22 | 15.19 | -0.11 | -0.72% | 15.00 | 15.28 | 54250 | 8217 | 2.07% |
| 2025-06-17 | 15.28 | 15.30 | 0.08 | 0.53% | 15.10 | 15.33 | 52403 | 7975 | 2.00% |
| 2025-06-16 | 14.87 | 15.22 | 0.26 | 1.74% | 14.80 | 15.34 | 65695 | 9926 | 2.51% |
| 2025-06-13 | 15.34 | 14.96 | -0.48 | -3.11% | 14.94 | 15.39 | 69341 | 10476 | 2.65% |
| 2025-06-12 | 15.41 | 15.44 | 0.02 | 0.13% | 15.28 | 15.58 | 43416 | 6701 | 1.66% |
| 2025-06-11 | 15.38 | 15.42 | -0.02 | -0.13% | 15.38 | 15.60 | 42272 | 6549 | 1.61% |
| 2025-06-10 | 15.60 | 15.44 | -0.21 | -1.34% | 15.22 | 15.69 | 59007 | 9106 | 2.25% |
| 2025-06-09 | 15.52 | 15.65 | 0.15 | 0.97% | 15.51 | 15.69 | 42545 | 6634 | 1.62% |
| 2025-06-06 | 15.56 | 15.50 | -0.06 | -0.39% | 15.41 | 15.58 | 31903 | 4940 | 1.22% |
| 2025-06-05 | 15.50 | 15.56 | 0.19 | 1.24% | 15.27 | 15.61 | 50772 | 7870 | 1.94% |
| 2025-06-04 | 15.20 | 15.37 | 0.29 | 1.92% | 15.15 | 15.47 | 37367 | 5732 | 1.43% |
| 2025-06-03 | 15.13 | 15.14 | -0.07 | -0.46% | 15.09 | 15.28 | 31702 | 4816 | 1.21% |
| 2025-05-30 | 15.63 | 15.21 | -0.43 | -2.75% | 15.20 | 15.63 | 57898 | 8874 | 2.21% |
| 2025-05-29 | 15.31 | 15.64 | 0.31 | 2.02% | 15.31 | 15.65 | 48091 | 7479 | 1.84% |
| 2025-05-28 | 15.41 | 15.33 | -0.09 | -0.58% | 15.28 | 15.59 | 33710 | 5195 | 1.29% |
| 2025-05-27 | 15.57 | 15.42 | -0.16 | -1.03% | 15.34 | 15.57 | 31264 | 4820 | 1.19% |
| 2025-05-26 | 15.36 | 15.58 | 0.25 | 1.63% | 15.28 | 15.58 | 40104 | 6205 | 1.53% |
| 2025-05-23 | 15.61 | 15.33 | -0.36 | -2.29% | 15.33 | 15.79 | 65930 | 10256 | 2.52% |
| 2025-05-22 | 15.82 | 15.69 | -0.22 | -1.38% | 15.67 | 16.20 | 79943 | 12742 | 3.05% |
| 2025-05-21 | 15.90 | 15.91 | -0.02 | -0.13% | 15.78 | 16.23 | 68966 | 10992 | 2.63% |
| 2025-05-20 | 15.85 | 15.93 | 0.08 | 0.50% | 15.64 | 15.94 | 41152 | 6514 | 1.57% |
| 2025-05-19 | 15.71 | 15.85 | 0.15 | 0.96% | 15.50 | 15.87 | 49295 | 7741 | 1.88% |
| 2025-05-16 | 15.68 | 15.70 | -0.03 | -0.19% | 15.65 | 15.94 | 43912 | 6951 | 1.68% |
| 2025-05-15 | 16.14 | 15.73 | -0.39 | -2.42% | 15.73 | 16.14 | 67167 | 10649 | 2.56% |
| 2025-05-14 | 16.18 | 16.12 | -0.11 | -0.68% | 16.08 | 16.30 | 64800 | 10475 | 2.47% |
| 2025-05-13 | 16.57 | 16.23 | -0.19 | -1.16% | 16.18 | 16.65 | 65064 | 10633 | 2.48% |
| 2025-05-12 | 16.21 | 16.42 | 0.50 | 3.14% | 16.05 | 16.42 | 92626 | 15094 | 3.54% |
| 2025-05-09 | 16.33 | 15.92 | -0.41 | -2.51% | 15.85 | 16.33 | 75746 | 12100 | 2.89% |
| 2025-05-08 | 15.90 | 16.33 | 0.11 | 0.68% | 15.90 | 16.38 | 99277 | 16104 | 3.79% |
| 2025-05-07 | 16.47 | 16.22 | -0.03 | -0.18% | 16.02 | 16.55 | 103207 | 16822 | 3.94% |
| 2025-05-06 | 15.79 | 16.25 | 0.54 | 3.44% | 15.79 | 16.25 | 86770 | 13953 | 3.31% |
| 2025-04-30 | 15.69 | 15.71 | 0.14 | 0.90% | 15.55 | 15.81 | 63586 | 9987 | 2.43% |
| 2025-04-29 | 15.60 | 15.57 | 0.07 | 0.45% | 15.43 | 15.74 | 64579 | 10074 | 2.47% |
| 2025-04-28 | 15.90 | 15.50 | -0.34 | -2.15% | 15.43 | 15.99 | 71316 | 11100 | 2.72% |
| 2025-04-25 | 16.00 | 15.84 | -0.52 | -3.18% | 15.63 | 16.10 | 138722 | 21992 | 5.30% |
| 2025-04-24 | 16.63 | 16.36 | -0.35 | -2.09% | 16.25 | 16.69 | 115339 | 18952 | 4.40% |
| 2025-04-23 | 17.12 | 16.71 | -0.17 | -1.01% | 16.60 | 17.31 | 181394 | 30518 | 6.93% |