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 | 15.43 | 15.65 | 0.25 | 1.62% | 15.37 | 15.66 | 83651 | 12976 | 3.63% |
| 2025-07-31 | 15.50 | 15.40 | -0.15 | -0.96% | 15.36 | 15.72 | 89816 | 13958 | 3.90% |
| 2025-07-30 | 15.88 | 15.55 | -0.41 | -2.57% | 15.38 | 15.93 | 144988 | 22577 | 6.29% |
| 2025-07-29 | 15.66 | 15.96 | 0.09 | 0.57% | 15.66 | 16.00 | 120012 | 18996 | 5.21% |
| 2025-07-28 | 16.80 | 15.87 | -0.13 | -0.81% | 15.73 | 16.88 | 241946 | 38988 | 10.50% |
| 2025-07-25 | 16.20 | 16.00 | -0.24 | -1.48% | 15.89 | 16.32 | 176652 | 28295 | 7.67% |
| 2025-07-24 | 16.05 | 16.24 | 0.05 | 0.31% | 16.05 | 16.51 | 178469 | 29130 | 7.75% |
| 2025-07-23 | 16.80 | 16.19 | -0.87 | -5.10% | 16.12 | 16.85 | 288394 | 47068 | 12.52% |
| 2025-07-22 | 16.81 | 17.06 | 0.47 | 2.83% | 16.61 | 17.12 | 357713 | 60510 | 15.53% |
| 2025-07-21 | 16.52 | 16.59 | 0.32 | 1.97% | 16.10 | 16.72 | 248806 | 40902 | 10.80% |
| 2025-07-18 | 16.19 | 16.27 | 0.08 | 0.49% | 15.92 | 16.54 | 220173 | 35602 | 9.56% |
| 2025-07-17 | 16.16 | 16.19 | -0.26 | -1.58% | 15.58 | 16.67 | 360982 | 58623 | 15.67% |
| 2025-07-16 | 15.95 | 16.45 | 0.52 | 3.26% | 15.65 | 16.99 | 383851 | 62932 | 16.66% |
| 2025-07-15 | 15.60 | 15.93 | 0.30 | 1.92% | 15.37 | 15.97 | 234494 | 36714 | 10.18% |
| 2025-07-14 | 15.05 | 15.63 | 0.60 | 3.99% | 15.01 | 15.84 | 232818 | 36049 | 10.11% |
| 2025-07-11 | 14.91 | 15.03 | 0.06 | 0.40% | 14.73 | 15.16 | 136902 | 20464 | 5.94% |
| 2025-07-10 | 15.01 | 14.97 | -0.28 | -1.84% | 14.82 | 15.18 | 160570 | 24030 | 6.97% |
| 2025-07-09 | 14.86 | 15.25 | 0.48 | 3.25% | 14.86 | 15.78 | 311549 | 47943 | 13.53% |
| 2025-07-08 | 14.51 | 14.77 | 0.23 | 1.58% | 14.47 | 14.84 | 70283 | 10349 | 3.05% |
| 2025-07-07 | 14.53 | 14.54 | 0.00 | 0.00% | 14.41 | 14.72 | 49868 | 7227 | 2.16% |
| 2025-07-04 | 14.75 | 14.54 | -0.26 | -1.76% | 14.52 | 14.81 | 76549 | 11215 | 3.32% |
| 2025-07-03 | 14.63 | 14.80 | 0.16 | 1.09% | 14.56 | 14.84 | 66437 | 9783 | 2.88% |
| 2025-07-02 | 14.95 | 14.64 | -0.27 | -1.81% | 14.51 | 14.95 | 71822 | 10539 | 3.12% |
| 2025-07-01 | 14.98 | 14.91 | -0.07 | -0.47% | 14.78 | 15.02 | 84716 | 12627 | 3.68% |
| 2025-06-30 | 14.92 | 14.98 | 0.13 | 0.88% | 14.82 | 15.02 | 76220 | 11392 | 3.31% |
| 2025-06-27 | 14.90 | 14.85 | 0.08 | 0.54% | 14.70 | 14.97 | 82944 | 12308 | 3.60% |
| 2025-06-26 | 14.91 | 14.77 | -0.15 | -1.01% | 14.75 | 15.38 | 154434 | 23231 | 6.70% |
| 2025-06-25 | 14.60 | 14.92 | 0.44 | 3.04% | 14.60 | 15.20 | 208375 | 30990 | 9.05% |
| 2025-06-24 | 13.86 | 14.48 | 0.69 | 5.00% | 13.85 | 14.57 | 149325 | 21450 | 6.48% |
| 2025-06-23 | 13.56 | 13.79 | 0.12 | 0.88% | 13.56 | 13.80 | 63632 | 8734 | 2.76% |
| 2025-06-20 | 13.92 | 13.67 | -0.28 | -2.01% | 13.64 | 14.07 | 82087 | 11304 | 3.56% |
| 2025-06-19 | 14.15 | 13.95 | -0.25 | -1.76% | 13.91 | 14.39 | 111958 | 15877 | 4.86% |
| 2025-06-18 | 14.38 | 14.20 | -0.28 | -1.93% | 14.08 | 14.40 | 104155 | 14772 | 4.52% |
| 2025-06-17 | 14.60 | 14.48 | -0.07 | -0.48% | 14.42 | 14.68 | 66493 | 9645 | 2.89% |
| 2025-06-16 | 14.11 | 14.55 | 0.32 | 2.25% | 14.11 | 14.73 | 91673 | 13309 | 3.98% |
| 2025-06-13 | 14.64 | 14.23 | -0.49 | -3.33% | 14.22 | 14.70 | 108836 | 15668 | 4.72% |
| 2025-06-12 | 14.85 | 14.72 | -0.12 | -0.81% | 14.67 | 14.91 | 86008 | 12709 | 3.73% |
| 2025-06-11 | 14.83 | 14.84 | 0.01 | 0.07% | 14.76 | 15.00 | 97568 | 14527 | 4.24% |
| 2025-06-10 | 14.95 | 14.83 | -0.15 | -1.00% | 14.46 | 15.10 | 115919 | 17172 | 5.03% |
| 2025-06-09 | 14.89 | 14.98 | 0.15 | 1.01% | 14.83 | 15.08 | 90277 | 13514 | 3.92% |
| 2025-06-06 | 14.96 | 14.83 | -0.21 | -1.40% | 14.77 | 15.07 | 98605 | 14665 | 4.28% |
| 2025-06-05 | 14.75 | 15.04 | 0.23 | 1.55% | 14.60 | 15.27 | 167672 | 25091 | 7.28% |
| 2025-06-04 | 14.70 | 14.81 | 0.17 | 1.16% | 14.66 | 14.93 | 104887 | 15529 | 4.55% |
| 2025-06-03 | 14.46 | 14.64 | 0.02 | 0.14% | 14.46 | 14.78 | 87014 | 12754 | 3.78% |
| 2025-05-30 | 15.01 | 14.62 | -0.50 | -3.31% | 14.55 | 15.06 | 122710 | 18052 | 5.33% |
| 2025-05-29 | 14.91 | 15.12 | 0.13 | 0.87% | 14.91 | 15.35 | 116609 | 17710 | 5.06% |
| 2025-05-28 | 15.10 | 14.99 | -0.11 | -0.73% | 14.91 | 15.36 | 127685 | 19299 | 5.54% |
| 2025-05-27 | 15.45 | 15.22 | -0.23 | -1.49% | 15.05 | 15.52 | 130381 | 19888 | 5.66% |
| 2025-05-26 | 15.15 | 15.45 | -0.32 | -2.03% | 15.01 | 15.48 | 175414 | 26777 | 7.62% |
| 2025-05-23 | 16.25 | 15.77 | -0.41 | -2.53% | 15.75 | 16.46 | 173191 | 27858 | 7.52% |
| 2025-05-22 | 16.20 | 16.18 | -0.10 | -0.61% | 16.10 | 16.77 | 179827 | 29416 | 7.81% |
| 2025-05-21 | 16.57 | 16.28 | -0.44 | -2.63% | 16.16 | 16.68 | 177762 | 28970 | 7.72% |
| 2025-05-20 | 17.15 | 16.72 | -0.17 | -1.01% | 16.50 | 17.18 | 166585 | 27988 | 7.23% |
| 2025-05-19 | 16.90 | 16.89 | -0.08 | -0.47% | 16.31 | 17.39 | 201633 | 33661 | 8.75% |
| 2025-05-16 | 16.50 | 16.97 | 0.38 | 2.29% | 16.50 | 17.31 | 248131 | 42362 | 10.77% |
| 2025-05-15 | 17.05 | 16.59 | -0.50 | -2.93% | 16.47 | 17.05 | 192501 | 32016 | 8.36% |
| 2025-05-14 | 17.31 | 17.09 | -0.18 | -1.04% | 16.96 | 17.52 | 232278 | 39860 | 10.08% |
| 2025-05-13 | 17.68 | 17.27 | -0.23 | -1.31% | 17.17 | 17.95 | 320251 | 55963 | 13.90% |
| 2025-05-12 | 17.12 | 17.50 | 0.64 | 3.80% | 17.10 | 17.68 | 383243 | 66636 | 16.64% |
| 2025-05-09 | 17.35 | 16.86 | -0.67 | -3.82% | 16.60 | 17.45 | 283990 | 47976 | 12.33% |
| 2025-05-08 | 17.53 | 17.53 | -0.04 | -0.23% | 17.18 | 17.65 | 378951 | 66010 | 16.45% |
| 2025-05-07 | 18.29 | 17.57 | -0.54 | -2.98% | 17.26 | 18.40 | 545111 | 95933 | 23.67% |
| 2025-05-06 | 15.89 | 18.11 | 2.52 | 16.16% | 15.55 | 18.70 | 698212 | 120521 | 30.31% |
| 2025-04-30 | 15.17 | 15.59 | 0.47 | 3.11% | 15.00 | 15.77 | 379427 | 58555 | 16.47% |
| 2025-04-29 | 14.30 | 15.12 | 0.68 | 4.71% | 14.20 | 15.36 | 353320 | 52819 | 15.34% |
| 2025-04-28 | 14.78 | 14.44 | -0.38 | -2.56% | 14.34 | 14.83 | 202710 | 29433 | 8.80% |
| 2025-04-25 | 14.43 | 14.82 | 0.57 | 4.00% | 14.43 | 15.03 | 324479 | 47878 | 14.09% |
| 2025-04-24 | 14.40 | 14.25 | -0.25 | -1.72% | 14.14 | 14.94 | 260994 | 37785 | 11.33% |