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 | 16.00 | 15.88 | -0.17 | -1.06% | 15.83 | 16.30 | 185228 | 29694 | 3.46% |
| 2025-07-31 | 16.28 | 16.05 | -0.24 | -1.47% | 15.96 | 16.44 | 209080 | 33796 | 3.91% |
| 2025-07-30 | 16.33 | 16.29 | -0.10 | -0.61% | 16.11 | 16.55 | 252724 | 41240 | 4.73% |
| 2025-07-29 | 16.41 | 16.39 | -0.06 | -0.36% | 16.20 | 16.49 | 225256 | 36811 | 4.21% |
| 2025-07-28 | 16.65 | 16.45 | -0.19 | -1.14% | 16.34 | 16.75 | 229609 | 37848 | 4.29% |
| 2025-07-25 | 16.70 | 16.64 | -0.07 | -0.42% | 16.56 | 17.35 | 418365 | 71033 | 7.82% |
| 2025-07-24 | 16.31 | 16.71 | 0.40 | 2.45% | 16.05 | 16.71 | 344036 | 56340 | 6.43% |
| 2025-07-23 | 16.40 | 16.31 | -0.18 | -1.09% | 16.10 | 16.62 | 281953 | 46104 | 5.27% |
| 2025-07-22 | 16.42 | 16.49 | -0.05 | -0.30% | 16.28 | 16.81 | 292441 | 48204 | 5.47% |
| 2025-07-21 | 15.99 | 16.54 | 0.57 | 3.57% | 15.91 | 16.58 | 407984 | 66934 | 7.63% |
| 2025-07-18 | 16.06 | 15.97 | -0.14 | -0.87% | 15.73 | 16.16 | 238176 | 37843 | 4.45% |
| 2025-07-17 | 15.85 | 16.11 | 0.22 | 1.38% | 15.80 | 16.37 | 388110 | 62302 | 7.26% |
| 2025-07-16 | 15.30 | 15.89 | 0.55 | 3.59% | 15.18 | 15.94 | 437524 | 68452 | 8.18% |
| 2025-07-15 | 15.56 | 15.34 | -0.39 | -2.48% | 15.12 | 15.61 | 313549 | 47971 | 5.86% |
| 2025-07-14 | 15.44 | 15.73 | 0.30 | 1.94% | 15.44 | 16.06 | 396064 | 62627 | 7.41% |
| 2025-07-11 | 15.54 | 15.43 | -0.27 | -1.72% | 15.36 | 15.67 | 268634 | 41519 | 5.02% |
| 2025-07-10 | 15.05 | 15.70 | 0.61 | 4.04% | 14.94 | 15.94 | 489874 | 76097 | 9.16% |
| 2025-07-09 | 15.32 | 15.09 | -0.27 | -1.76% | 15.00 | 15.39 | 259626 | 39314 | 4.86% |
| 2025-07-08 | 15.06 | 15.36 | 0.24 | 1.59% | 15.00 | 15.54 | 345709 | 53109 | 6.47% |
| 2025-07-07 | 15.21 | 15.12 | -0.14 | -0.92% | 15.05 | 15.42 | 232035 | 35192 | 4.34% |
| 2025-07-04 | 15.30 | 15.26 | 0.16 | 1.06% | 15.08 | 15.72 | 411024 | 63091 | 7.69% |
| 2025-07-03 | 15.02 | 15.10 | -0.08 | -0.53% | 14.99 | 15.26 | 200466 | 30272 | 3.75% |
| 2025-07-02 | 15.29 | 15.18 | -0.22 | -1.43% | 14.98 | 15.68 | 327525 | 50037 | 6.13% |
| 2025-07-01 | 15.00 | 15.40 | 0.19 | 1.25% | 14.87 | 15.43 | 377386 | 57125 | 7.06% |
| 2025-06-30 | 15.35 | 15.21 | 0.31 | 2.08% | 14.91 | 15.68 | 642664 | 98272 | 12.02% |
| 2025-06-27 | 14.13 | 14.90 | 0.82 | 5.82% | 14.08 | 15.08 | 417540 | 61079 | 7.81% |
| 2025-06-26 | 14.68 | 14.08 | -0.24 | -1.68% | 14.03 | 15.10 | 326140 | 47644 | 6.10% |
| 2025-06-25 | 13.98 | 14.32 | 0.37 | 2.65% | 13.98 | 14.60 | 301608 | 43203 | 5.64% |
| 2025-06-24 | 13.69 | 13.95 | 0.28 | 2.05% | 13.67 | 13.97 | 103545 | 14360 | 1.94% |
| 2025-06-23 | 13.60 | 13.67 | 0.01 | 0.07% | 13.50 | 13.79 | 90619 | 12366 | 1.69% |
| 2025-06-20 | 13.85 | 13.66 | -0.24 | -1.73% | 13.62 | 13.95 | 101388 | 13910 | 1.90% |
| 2025-06-19 | 13.92 | 13.90 | -0.02 | -0.14% | 13.86 | 14.41 | 207511 | 29344 | 3.88% |
| 2025-06-18 | 13.63 | 13.92 | 0.23 | 1.68% | 13.53 | 13.95 | 133511 | 18369 | 2.50% |
| 2025-06-17 | 13.72 | 13.69 | -0.01 | -0.07% | 13.66 | 13.91 | 111396 | 15301 | 2.08% |
| 2025-06-16 | 13.90 | 13.70 | -0.18 | -1.30% | 13.63 | 13.95 | 146806 | 20172 | 2.75% |
| 2025-06-13 | 14.63 | 13.88 | -0.81 | -5.51% | 13.88 | 14.67 | 358713 | 50625 | 6.71% |
| 2025-06-12 | 14.61 | 14.69 | 0.01 | 0.07% | 14.47 | 14.76 | 119482 | 17465 | 2.23% |
| 2025-06-11 | 14.51 | 14.68 | 0.13 | 0.89% | 14.50 | 14.73 | 106166 | 15567 | 1.99% |
| 2025-06-10 | 14.60 | 14.55 | -0.03 | -0.21% | 14.32 | 14.73 | 147899 | 21498 | 2.77% |
| 2025-06-09 | 14.70 | 14.58 | -0.12 | -0.82% | 14.55 | 14.86 | 142632 | 20968 | 2.67% |
| 2025-06-06 | 14.84 | 14.70 | -0.09 | -0.61% | 14.63 | 14.88 | 76088 | 11202 | 1.42% |
| 2025-06-05 | 15.12 | 14.79 | -0.33 | -2.18% | 14.74 | 15.14 | 135985 | 20204 | 2.54% |
| 2025-06-04 | 15.05 | 15.12 | 0.02 | 0.13% | 14.91 | 15.18 | 99033 | 14917 | 1.85% |
| 2025-06-03 | 14.61 | 15.10 | 0.39 | 2.65% | 14.60 | 15.28 | 159289 | 23961 | 2.98% |
| 2025-05-30 | 14.83 | 14.71 | -0.11 | -0.74% | 14.66 | 15.02 | 156007 | 23051 | 2.92% |
| 2025-05-29 | 14.64 | 14.82 | 0.20 | 1.37% | 14.54 | 14.89 | 105491 | 15580 | 1.97% |
| 2025-05-28 | 14.74 | 14.62 | -0.12 | -0.81% | 14.58 | 14.89 | 86225 | 12651 | 1.61% |
| 2025-05-27 | 14.80 | 14.74 | -0.08 | -0.54% | 14.64 | 15.00 | 148734 | 22055 | 2.78% |
| 2025-05-26 | 14.70 | 14.82 | -0.13 | -0.87% | 14.23 | 14.91 | 241277 | 35290 | 4.51% |
| 2025-05-23 | 15.29 | 14.95 | -0.36 | -2.35% | 14.95 | 15.44 | 166561 | 25324 | 3.12% |
| 2025-05-22 | 15.23 | 15.31 | 0.01 | 0.07% | 15.11 | 15.64 | 126817 | 19527 | 2.37% |
| 2025-05-21 | 15.40 | 15.30 | -0.13 | -0.84% | 15.26 | 15.67 | 168444 | 25987 | 3.15% |
| 2025-05-20 | 15.46 | 15.43 | -0.08 | -0.52% | 15.39 | 15.74 | 194638 | 30243 | 3.64% |
| 2025-05-19 | 15.89 | 15.51 | -0.61 | -3.78% | 15.28 | 16.00 | 265920 | 41170 | 4.97% |
| 2025-05-16 | 15.76 | 16.12 | 0.28 | 1.77% | 15.63 | 16.30 | 238025 | 38275 | 4.45% |
| 2025-05-15 | 16.55 | 15.84 | -0.67 | -4.06% | 15.80 | 16.68 | 313346 | 50139 | 5.86% |
| 2025-05-14 | 16.20 | 16.51 | 0.50 | 3.12% | 15.99 | 17.06 | 503127 | 83203 | 9.41% |
| 2025-05-13 | 15.58 | 16.01 | 0.43 | 2.76% | 15.57 | 16.22 | 291846 | 46537 | 5.46% |
| 2025-05-12 | 15.60 | 15.58 | 0.00 | 0.00% | 15.00 | 15.75 | 255519 | 39376 | 4.78% |
| 2025-05-09 | 15.72 | 15.58 | -0.08 | -0.51% | 15.47 | 15.93 | 212746 | 33435 | 3.98% |
| 2025-05-08 | 15.75 | 15.66 | 0.07 | 0.45% | 15.61 | 16.25 | 256632 | 40596 | 4.80% |
| 2025-05-07 | 15.43 | 15.59 | 0.30 | 1.96% | 15.42 | 16.00 | 309829 | 48685 | 5.79% |
| 2025-05-06 | 15.12 | 15.29 | 0.14 | 0.92% | 15.12 | 15.65 | 235166 | 36157 | 4.40% |
| 2025-04-30 | 14.98 | 15.15 | 0.30 | 2.02% | 14.54 | 15.23 | 234473 | 34974 | 4.39% |
| 2025-04-29 | 15.03 | 14.96 | -0.24 | -1.58% | 14.93 | 15.30 | 172666 | 25997 | 3.23% |
| 2025-04-28 | 15.11 | 15.20 | -0.05 | -0.33% | 14.60 | 15.41 | 329796 | 49503 | 6.17% |
| 2025-04-25 | 16.00 | 15.25 | -0.70 | -4.39% | 15.15 | 16.10 | 523054 | 80492 | 9.78% |
| 2025-04-24 | 16.21 | 15.95 | 0.24 | 1.53% | 15.85 | 16.86 | 749112 | 122093 | 14.01% |