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 | 15.67 | 15.76 | 0.00 | 0.00% | 15.57 | 15.91 | 110520 | 17372 | 1.71% |
| 2025-07-31 | 16.00 | 15.76 | -0.14 | -0.88% | 15.68 | 16.27 | 120142 | 19168 | 1.85% |
| 2025-07-30 | 16.60 | 15.90 | -0.72 | -4.33% | 15.82 | 16.60 | 212607 | 34083 | 3.28% |
| 2025-07-29 | 16.80 | 16.62 | -0.03 | -0.18% | 16.39 | 16.80 | 131655 | 21778 | 2.03% |
| 2025-07-28 | 17.30 | 16.65 | -0.34 | -2.00% | 16.57 | 17.35 | 225852 | 37901 | 3.48% |
| 2025-07-25 | 16.65 | 16.99 | 0.34 | 2.04% | 16.54 | 17.12 | 243947 | 41155 | 3.76% |
| 2025-07-24 | 16.92 | 16.65 | -0.15 | -0.89% | 16.36 | 17.35 | 170472 | 28612 | 2.63% |
| 2025-07-23 | 16.90 | 16.80 | -0.24 | -1.41% | 16.50 | 17.00 | 239330 | 40013 | 3.69% |
| 2025-07-22 | 17.09 | 17.04 | -0.17 | -0.99% | 16.83 | 17.29 | 244651 | 41700 | 3.77% |
| 2025-07-21 | 16.31 | 17.21 | 0.99 | 6.10% | 16.26 | 17.38 | 363715 | 61771 | 5.61% |
| 2025-07-18 | 16.83 | 16.22 | -0.71 | -4.19% | 16.19 | 16.92 | 246392 | 40698 | 3.80% |
| 2025-07-17 | 15.97 | 16.93 | 0.95 | 5.94% | 15.97 | 17.00 | 393713 | 65690 | 6.07% |
| 2025-07-16 | 15.85 | 15.98 | 0.06 | 0.38% | 15.73 | 16.47 | 229110 | 36707 | 3.53% |
| 2025-07-15 | 16.00 | 15.92 | -0.07 | -0.44% | 15.80 | 16.24 | 175976 | 28139 | 2.71% |
| 2025-07-14 | 15.71 | 15.99 | 0.34 | 2.17% | 15.55 | 16.10 | 292796 | 46426 | 4.52% |
| 2025-07-11 | 15.02 | 15.65 | 0.56 | 3.71% | 15.01 | 15.86 | 275375 | 42980 | 4.25% |
| 2025-07-10 | 15.24 | 15.09 | -0.04 | -0.26% | 14.89 | 15.25 | 115563 | 17387 | 1.78% |
| 2025-07-09 | 15.16 | 15.13 | 0.13 | 0.87% | 15.01 | 15.40 | 192826 | 29343 | 2.97% |
| 2025-07-08 | 15.42 | 15.00 | -0.20 | -1.32% | 14.90 | 15.42 | 144011 | 21824 | 2.22% |
| 2025-07-07 | 14.66 | 15.20 | 0.54 | 3.68% | 14.46 | 15.25 | 154370 | 23082 | 2.38% |
| 2025-07-04 | 14.84 | 14.66 | -0.20 | -1.35% | 14.65 | 14.95 | 104941 | 15489 | 1.62% |
| 2025-07-03 | 14.87 | 14.86 | -0.04 | -0.27% | 14.69 | 15.25 | 146657 | 21908 | 2.26% |
| 2025-07-02 | 15.17 | 14.90 | -0.37 | -2.42% | 14.70 | 15.28 | 187696 | 28037 | 2.90% |
| 2025-07-01 | 15.21 | 15.27 | 0.06 | 0.39% | 14.75 | 15.49 | 183725 | 27771 | 2.83% |
| 2025-06-30 | 15.03 | 15.21 | 0.19 | 1.26% | 14.88 | 15.34 | 128191 | 19412 | 1.98% |
| 2025-06-27 | 15.15 | 15.02 | -0.15 | -0.99% | 14.94 | 15.26 | 117423 | 17696 | 1.81% |
| 2025-06-26 | 16.00 | 15.17 | -0.46 | -2.94% | 15.16 | 16.00 | 189036 | 29326 | 2.92% |
| 2025-06-25 | 15.58 | 15.63 | 0.04 | 0.26% | 15.51 | 15.92 | 158998 | 24907 | 2.45% |
| 2025-06-24 | 14.90 | 15.59 | 0.81 | 5.48% | 14.70 | 15.70 | 237407 | 36558 | 3.66% |
| 2025-06-23 | 14.67 | 14.78 | -0.18 | -1.20% | 14.07 | 15.23 | 261301 | 38250 | 4.03% |
| 2025-06-20 | 16.00 | 14.96 | -1.04 | -6.50% | 14.94 | 16.00 | 190856 | 29389 | 2.94% |
| 2025-06-19 | 15.74 | 16.00 | 0.23 | 1.46% | 15.71 | 16.61 | 276445 | 44880 | 4.26% |
| 2025-06-18 | 15.79 | 15.77 | -0.05 | -0.32% | 15.37 | 15.95 | 142933 | 22350 | 2.21% |
| 2025-06-17 | 15.59 | 15.82 | 0.27 | 1.74% | 15.45 | 15.95 | 181995 | 28639 | 2.81% |
| 2025-06-16 | 15.21 | 15.55 | 0.34 | 2.24% | 15.05 | 15.86 | 166360 | 25699 | 2.57% |
| 2025-06-13 | 15.50 | 15.21 | -0.30 | -1.93% | 15.10 | 15.72 | 132656 | 20389 | 2.05% |
| 2025-06-12 | 15.49 | 15.51 | -0.17 | -1.08% | 15.34 | 15.70 | 121264 | 18741 | 1.87% |
| 2025-06-11 | 14.95 | 15.68 | 0.81 | 5.45% | 14.80 | 16.10 | 249084 | 38565 | 3.84% |
| 2025-06-10 | 15.46 | 14.87 | -0.64 | -4.13% | 14.75 | 15.46 | 139640 | 20972 | 2.15% |
| 2025-06-09 | 15.32 | 15.51 | 0.19 | 1.24% | 15.30 | 15.68 | 158321 | 24553 | 2.44% |
| 2025-06-06 | 15.10 | 15.32 | 0.20 | 1.32% | 14.88 | 15.58 | 165803 | 25377 | 2.56% |
| 2025-06-05 | 15.30 | 15.12 | -0.26 | -1.69% | 14.72 | 15.40 | 179301 | 26975 | 2.77% |
| 2025-06-04 | 15.02 | 15.38 | 0.46 | 3.08% | 14.77 | 15.39 | 158812 | 24058 | 2.45% |
| 2025-06-03 | 14.96 | 14.92 | -0.14 | -0.93% | 14.71 | 15.25 | 135719 | 20367 | 2.09% |
| 2025-05-30 | 15.19 | 15.06 | -0.14 | -0.92% | 14.75 | 15.30 | 161763 | 24228 | 2.50% |
| 2025-05-29 | 15.40 | 15.20 | -0.17 | -1.11% | 15.13 | 15.65 | 157279 | 24091 | 2.43% |
| 2025-05-28 | 15.63 | 15.37 | -0.36 | -2.29% | 15.30 | 16.10 | 174848 | 27395 | 2.70% |
| 2025-05-27 | 15.77 | 15.73 | -0.24 | -1.50% | 15.57 | 16.35 | 159496 | 25405 | 2.46% |
| 2025-05-26 | 15.58 | 15.97 | 0.26 | 1.65% | 15.23 | 16.02 | 204384 | 31948 | 3.15% |
| 2025-05-23 | 15.00 | 15.71 | 0.62 | 4.11% | 15.00 | 15.89 | 287588 | 44711 | 4.44% |
| 2025-05-22 | 15.40 | 15.09 | -0.31 | -2.01% | 15.00 | 15.47 | 181876 | 27680 | 2.81% |
| 2025-05-21 | 15.75 | 15.40 | -0.62 | -3.87% | 15.23 | 15.95 | 274274 | 42346 | 4.23% |
| 2025-05-20 | 15.44 | 16.02 | 0.53 | 3.42% | 15.29 | 16.41 | 399229 | 63605 | 6.16% |
| 2025-05-19 | 15.25 | 15.49 | 0.49 | 3.27% | 14.62 | 15.78 | 373756 | 56776 | 5.77% |
| 2025-05-16 | 14.30 | 15.00 | 0.63 | 4.38% | 14.21 | 15.48 | 378410 | 56625 | 5.84% |
| 2025-05-15 | 14.44 | 14.37 | -0.15 | -1.03% | 14.30 | 14.77 | 202392 | 29195 | 3.12% |
| 2025-05-14 | 15.01 | 14.52 | -0.40 | -2.68% | 14.40 | 15.01 | 243298 | 35699 | 3.75% |
| 2025-05-13 | 15.20 | 14.92 | 0.08 | 0.54% | 14.75 | 15.23 | 245880 | 36877 | 3.79% |
| 2025-05-12 | 14.71 | 14.84 | 0.33 | 2.27% | 14.55 | 15.12 | 277733 | 41305 | 4.28% |
| 2025-05-09 | 14.80 | 14.51 | -0.35 | -2.36% | 14.19 | 15.38 | 262433 | 38323 | 4.05% |
| 2025-05-08 | 14.60 | 14.86 | 0.15 | 1.02% | 14.58 | 15.20 | 253920 | 37660 | 3.92% |
| 2025-05-07 | 14.87 | 14.71 | -0.29 | -1.93% | 14.55 | 15.26 | 307046 | 45452 | 4.74% |
| 2025-05-06 | 13.98 | 15.00 | 1.61 | 12.02% | 13.56 | 15.10 | 452206 | 65777 | 6.98% |
| 2025-04-30 | 13.20 | 13.39 | 0.32 | 2.45% | 12.91 | 13.47 | 239564 | 31525 | 3.70% |
| 2025-04-29 | 12.72 | 13.07 | 0.18 | 1.40% | 12.70 | 13.19 | 201065 | 26031 | 3.10% |
| 2025-04-28 | 12.50 | 12.89 | 0.53 | 4.29% | 12.20 | 13.26 | 307502 | 39530 | 4.74% |
| 2025-04-25 | 12.37 | 12.36 | 0.28 | 2.32% | 11.96 | 12.84 | 253626 | 31305 | 3.91% |
| 2025-04-24 | 12.49 | 12.08 | -0.52 | -4.13% | 12.04 | 12.63 | 181501 | 22372 | 2.80% |