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 | 17.05 | 16.80 | -0.28 | -1.64% | 16.69 | 17.17 | 489207 | 82784 | 7.12% |
| 2025-07-31 | 17.33 | 17.08 | -0.19 | -1.10% | 16.93 | 17.67 | 587874 | 101059 | 8.55% |
| 2025-07-30 | 18.25 | 17.27 | -0.49 | -2.76% | 17.19 | 18.32 | 776245 | 136229 | 11.29% |
| 2025-07-29 | 18.08 | 17.76 | -0.02 | -0.11% | 17.60 | 18.69 | 1080181 | 195478 | 15.71% |
| 2025-07-28 | 17.23 | 17.78 | 0.98 | 5.83% | 17.21 | 17.87 | 1003642 | 176619 | 14.60% |
| 2025-07-25 | 16.82 | 16.80 | -0.10 | -0.59% | 16.75 | 17.09 | 457292 | 77243 | 6.65% |
| 2025-07-24 | 16.49 | 16.90 | 0.45 | 2.74% | 16.42 | 17.15 | 728698 | 122762 | 10.60% |
| 2025-07-23 | 16.84 | 16.45 | -0.38 | -2.26% | 16.41 | 16.86 | 514087 | 85301 | 7.48% |
| 2025-07-22 | 16.25 | 16.83 | 0.52 | 3.19% | 16.16 | 16.88 | 795545 | 132411 | 11.57% |
| 2025-07-21 | 16.16 | 16.31 | 0.08 | 0.49% | 16.00 | 16.42 | 409165 | 66549 | 5.95% |
| 2025-07-18 | 16.20 | 16.23 | 0.14 | 0.87% | 16.09 | 16.57 | 551336 | 89997 | 8.02% |
| 2025-07-17 | 15.82 | 16.09 | 0.18 | 1.13% | 15.73 | 16.15 | 504060 | 80457 | 7.33% |
| 2025-07-16 | 16.11 | 15.91 | 0.33 | 2.12% | 15.77 | 16.31 | 650450 | 103840 | 9.46% |
| 2025-07-15 | 15.62 | 15.58 | -0.01 | -0.06% | 15.30 | 15.77 | 331932 | 51449 | 4.83% |
| 2025-07-14 | 15.88 | 15.59 | -0.25 | -1.58% | 15.57 | 16.00 | 334510 | 52597 | 4.87% |
| 2025-07-11 | 16.00 | 15.84 | -0.13 | -0.81% | 15.70 | 16.10 | 396149 | 63068 | 5.76% |
| 2025-07-10 | 15.85 | 15.97 | 0.17 | 1.08% | 15.69 | 16.12 | 383600 | 60927 | 5.58% |
| 2025-07-09 | 16.10 | 15.80 | -0.23 | -1.43% | 15.74 | 16.25 | 439341 | 70227 | 6.39% |
| 2025-07-08 | 15.91 | 16.03 | 0.20 | 1.26% | 15.74 | 16.22 | 449763 | 71969 | 6.54% |
| 2025-07-07 | 15.62 | 15.83 | 0.20 | 1.28% | 15.55 | 15.91 | 371308 | 58621 | 5.40% |
| 2025-07-04 | 16.20 | 15.63 | -1.02 | -6.13% | 15.60 | 16.38 | 866735 | 137090 | 12.61% |
| 2025-07-03 | 16.00 | 16.65 | 0.71 | 4.45% | 15.51 | 17.03 | 1050603 | 172108 | 15.28% |
| 2025-07-02 | 16.01 | 15.94 | -0.29 | -1.79% | 15.76 | 16.28 | 463390 | 73755 | 6.74% |
| 2025-07-01 | 16.30 | 16.23 | -0.71 | -4.19% | 15.56 | 16.39 | 1082861 | 173372 | 15.75% |
| 2025-06-30 | 16.70 | 16.94 | 0.46 | 2.79% | 16.12 | 17.10 | 815582 | 135875 | 11.86% |
| 2025-06-27 | 16.80 | 16.48 | 0.00 | 0.00% | 16.42 | 17.70 | 905440 | 153407 | 13.17% |
| 2025-06-26 | 16.66 | 16.48 | -0.19 | -1.14% | 16.46 | 17.26 | 957272 | 161477 | 13.92% |
| 2025-06-25 | 16.60 | 16.67 | -0.01 | -0.06% | 16.35 | 16.98 | 1196531 | 198885 | 17.40% |
| 2025-06-24 | 15.50 | 16.68 | 1.50 | 9.88% | 15.32 | 16.88 | 1271416 | 206519 | 18.49% |
| 2025-06-23 | 14.64 | 15.18 | 0.54 | 3.69% | 14.57 | 15.18 | 673903 | 100809 | 9.80% |
| 2025-06-20 | 14.35 | 14.64 | 0.40 | 2.81% | 14.26 | 14.76 | 528034 | 76859 | 7.68% |
| 2025-06-19 | 14.62 | 14.24 | -0.40 | -2.73% | 14.18 | 14.89 | 510292 | 74359 | 7.42% |
| 2025-06-18 | 14.41 | 14.64 | 0.20 | 1.39% | 14.04 | 14.66 | 464138 | 66471 | 6.75% |
| 2025-06-17 | 14.26 | 14.44 | 0.22 | 1.55% | 14.19 | 14.52 | 375434 | 54042 | 5.46% |
| 2025-06-16 | 14.19 | 14.22 | 0.04 | 0.28% | 14.04 | 14.24 | 224645 | 31790 | 3.27% |
| 2025-06-13 | 14.26 | 14.18 | -0.09 | -0.63% | 14.05 | 14.49 | 336301 | 47945 | 4.89% |
| 2025-06-12 | 14.29 | 14.27 | 0.02 | 0.14% | 13.93 | 14.45 | 303095 | 43001 | 4.41% |
| 2025-06-11 | 14.00 | 14.25 | 0.27 | 1.93% | 13.97 | 14.76 | 425341 | 61283 | 6.19% |
| 2025-06-10 | 14.20 | 13.98 | -0.11 | -0.78% | 13.88 | 14.37 | 400870 | 56776 | 5.83% |
| 2025-06-09 | 13.99 | 14.09 | 0.22 | 1.59% | 13.88 | 14.18 | 292851 | 41204 | 4.26% |
| 2025-06-06 | 13.91 | 13.87 | -0.01 | -0.07% | 13.82 | 14.06 | 208294 | 29039 | 3.03% |
| 2025-06-05 | 13.88 | 13.88 | 0.00 | 0.00% | 13.73 | 13.95 | 191036 | 26396 | 2.78% |
| 2025-06-04 | 13.73 | 13.88 | 0.24 | 1.76% | 13.63 | 14.03 | 228709 | 31729 | 3.33% |
| 2025-06-03 | 13.72 | 13.64 | -0.08 | -0.58% | 13.61 | 13.84 | 140108 | 19177 | 2.04% |
| 2025-05-30 | 13.90 | 13.72 | -0.14 | -1.01% | 13.62 | 13.95 | 163200 | 22467 | 2.37% |
| 2025-05-29 | 13.66 | 13.86 | 0.16 | 1.17% | 13.65 | 13.93 | 156994 | 21712 | 2.28% |
| 2025-05-28 | 13.92 | 13.70 | -0.30 | -2.14% | 13.68 | 14.03 | 166962 | 23088 | 2.43% |
| 2025-05-27 | 13.96 | 14.00 | 0.04 | 0.29% | 13.69 | 14.26 | 232038 | 32300 | 3.38% |
| 2025-05-26 | 13.84 | 13.96 | 0.04 | 0.29% | 13.82 | 14.03 | 130654 | 18208 | 1.90% |
| 2025-05-23 | 14.12 | 13.92 | -0.14 | -1.00% | 13.84 | 14.26 | 212215 | 29879 | 3.09% |
| 2025-05-22 | 14.68 | 14.24 | -0.58 | -3.91% | 14.21 | 14.68 | 346179 | 49759 | 5.04% |
| 2025-05-21 | 14.31 | 14.82 | 0.40 | 2.77% | 14.28 | 15.00 | 536284 | 79202 | 7.80% |
| 2025-05-20 | 14.29 | 14.42 | 0.21 | 1.48% | 14.17 | 14.53 | 205734 | 29591 | 2.99% |
| 2025-05-19 | 14.30 | 14.21 | -0.08 | -0.56% | 13.96 | 14.40 | 181001 | 25510 | 2.63% |
| 2025-05-16 | 14.21 | 14.29 | 0.02 | 0.14% | 14.16 | 14.54 | 170000 | 24420 | 2.47% |
| 2025-05-15 | 14.70 | 14.27 | -0.46 | -3.12% | 14.26 | 14.76 | 217739 | 31357 | 3.17% |
| 2025-05-14 | 14.70 | 14.73 | -0.06 | -0.41% | 14.59 | 14.87 | 205741 | 30248 | 2.99% |
| 2025-05-13 | 15.15 | 14.79 | -0.26 | -1.73% | 14.72 | 15.17 | 297119 | 44215 | 4.32% |
| 2025-05-12 | 14.83 | 15.05 | 0.55 | 3.79% | 14.74 | 15.12 | 444737 | 66398 | 6.47% |
| 2025-05-09 | 14.59 | 14.50 | -0.19 | -1.29% | 14.18 | 14.62 | 271708 | 39064 | 3.95% |
| 2025-05-08 | 14.35 | 14.69 | 0.25 | 1.73% | 14.35 | 14.76 | 297051 | 43375 | 4.32% |
| 2025-05-07 | 14.67 | 14.44 | -0.04 | -0.28% | 14.27 | 14.79 | 375358 | 54542 | 5.46% |
| 2025-05-06 | 14.20 | 14.48 | 0.46 | 3.28% | 14.11 | 14.49 | 356957 | 51233 | 5.19% |
| 2025-04-30 | 13.88 | 14.02 | 0.24 | 1.74% | 13.75 | 14.17 | 294322 | 41195 | 4.28% |
| 2025-04-29 | 13.55 | 13.78 | 0.24 | 1.77% | 13.48 | 13.89 | 189112 | 25933 | 2.75% |
| 2025-04-28 | 13.73 | 13.54 | -0.17 | -1.24% | 13.42 | 13.75 | 198262 | 26873 | 2.88% |
| 2025-04-25 | 13.78 | 13.71 | -0.04 | -0.29% | 13.60 | 13.89 | 239918 | 32981 | 3.49% |
| 2025-04-24 | 14.26 | 13.75 | -0.55 | -3.85% | 13.70 | 14.27 | 458184 | 63614 | 6.66% |