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 | 16.34 | 16.48 | 0.02 | 0.12% | 16.30 | 16.74 | 102877 | 17026 | 5.11% |
| 2025-07-30 | 16.69 | 16.46 | -0.38 | -2.26% | 16.28 | 16.89 | 99427 | 16476 | 4.94% |
| 2025-07-29 | 16.51 | 16.84 | 0.18 | 1.08% | 16.39 | 16.87 | 116150 | 19276 | 5.77% |
| 2025-07-28 | 16.08 | 16.66 | 0.54 | 3.35% | 16.08 | 16.69 | 128956 | 21253 | 6.41% |
| 2025-07-25 | 16.26 | 16.12 | -0.14 | -0.86% | 16.04 | 16.34 | 93378 | 15089 | 4.64% |
| 2025-07-24 | 16.20 | 16.26 | -0.12 | -0.73% | 16.10 | 16.47 | 145797 | 23694 | 7.24% |
| 2025-07-23 | 16.81 | 16.38 | -0.49 | -2.90% | 16.37 | 17.54 | 235176 | 39703 | 11.68% |
| 2025-07-22 | 16.37 | 16.87 | 0.59 | 3.62% | 16.12 | 17.00 | 218579 | 36201 | 10.86% |
| 2025-07-21 | 16.00 | 16.28 | 0.19 | 1.18% | 15.85 | 16.35 | 133869 | 21641 | 6.65% |
| 2025-07-18 | 15.70 | 16.09 | 0.33 | 2.09% | 15.56 | 16.18 | 131893 | 20949 | 6.55% |
| 2025-07-17 | 15.43 | 15.76 | 0.33 | 2.14% | 15.31 | 15.80 | 94136 | 14674 | 4.68% |
| 2025-07-16 | 15.28 | 15.43 | 0.12 | 0.78% | 15.21 | 15.56 | 58942 | 9088 | 2.93% |
| 2025-07-15 | 15.53 | 15.31 | -0.20 | -1.29% | 15.15 | 15.59 | 67869 | 10391 | 3.37% |
| 2025-07-14 | 15.42 | 15.51 | 0.01 | 0.06% | 15.30 | 15.64 | 67408 | 10435 | 3.35% |
| 2025-07-11 | 15.45 | 15.50 | 0.12 | 0.78% | 15.35 | 15.65 | 91924 | 14212 | 4.57% |
| 2025-07-10 | 15.66 | 15.38 | -0.26 | -1.66% | 15.33 | 15.77 | 102290 | 15829 | 5.08% |
| 2025-07-09 | 15.60 | 15.64 | -0.07 | -0.45% | 15.56 | 15.96 | 160393 | 25234 | 7.97% |
| 2025-07-08 | 15.40 | 15.71 | 0.31 | 2.01% | 15.23 | 16.04 | 186136 | 29272 | 9.25% |
| 2025-07-07 | 15.57 | 15.40 | -0.14 | -0.90% | 15.23 | 15.72 | 122406 | 18866 | 6.08% |
| 2025-07-04 | 16.13 | 15.54 | -0.90 | -5.47% | 15.54 | 16.38 | 262809 | 41580 | 13.05% |
| 2025-07-03 | 15.31 | 16.44 | 1.05 | 6.82% | 15.30 | 18.29 | 368508 | 61447 | 18.30% |
| 2025-07-02 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.65 | 114165 | 17632 | 5.67% |
| 2025-07-01 | 15.64 | 15.59 | -0.08 | -0.51% | 15.41 | 15.78 | 128674 | 20038 | 6.39% |
| 2025-06-30 | 15.78 | 15.67 | -0.04 | -0.25% | 15.53 | 15.88 | 200139 | 31408 | 9.94% |
| 2025-06-27 | 15.03 | 15.71 | 0.66 | 4.39% | 15.03 | 15.93 | 206201 | 32003 | 10.24% |
| 2025-06-26 | 14.92 | 15.05 | 0.19 | 1.28% | 14.83 | 15.43 | 161305 | 24513 | 8.01% |
| 2025-06-25 | 14.32 | 14.86 | 0.47 | 3.27% | 14.32 | 14.91 | 149135 | 21921 | 7.41% |
| 2025-06-24 | 14.20 | 14.39 | 0.07 | 0.49% | 14.09 | 14.42 | 88105 | 12592 | 4.38% |
| 2025-06-23 | 14.04 | 14.32 | 0.28 | 1.99% | 14.01 | 14.34 | 68583 | 9760 | 3.41% |
| 2025-06-20 | 14.05 | 14.04 | -0.11 | -0.78% | 13.86 | 14.27 | 57017 | 8010 | 2.83% |
| 2025-06-19 | 14.46 | 14.15 | -0.43 | -2.95% | 13.90 | 14.48 | 89632 | 12668 | 4.45% |
| 2025-06-18 | 14.33 | 14.58 | 0.13 | 0.90% | 14.31 | 14.62 | 101082 | 14624 | 5.02% |
| 2025-06-17 | 14.25 | 14.45 | 0.15 | 1.05% | 14.13 | 14.62 | 99202 | 14247 | 4.93% |
| 2025-06-16 | 14.27 | 14.30 | 0.02 | 0.14% | 14.01 | 14.38 | 82180 | 11712 | 4.08% |
| 2025-06-13 | 13.84 | 14.28 | 0.39 | 2.81% | 13.75 | 14.47 | 147154 | 20786 | 7.31% |
| 2025-06-12 | 14.00 | 13.89 | -0.11 | -0.79% | 13.83 | 14.03 | 55062 | 7660 | 2.73% |
| 2025-06-11 | 14.10 | 14.00 | -0.17 | -1.20% | 13.91 | 14.15 | 56948 | 7979 | 2.83% |
| 2025-06-10 | 14.29 | 14.17 | -0.21 | -1.46% | 14.01 | 14.64 | 79084 | 11272 | 3.93% |
| 2025-06-09 | 14.01 | 14.38 | 0.37 | 2.64% | 14.01 | 14.98 | 97233 | 13991 | 4.83% |
| 2025-06-06 | 14.11 | 14.01 | -0.07 | -0.50% | 13.91 | 14.37 | 56698 | 7991 | 2.82% |
| 2025-06-05 | 13.91 | 14.08 | 0.08 | 0.57% | 13.75 | 14.23 | 62892 | 8850 | 3.12% |
| 2025-06-04 | 13.85 | 14.00 | 0.09 | 0.65% | 13.85 | 14.22 | 52175 | 7320 | 2.59% |
| 2025-06-03 | 13.81 | 13.91 | 0.10 | 0.72% | 13.75 | 14.09 | 62096 | 8624 | 3.08% |
| 2025-05-30 | 13.83 | 13.81 | -0.04 | -0.29% | 13.63 | 13.89 | 34023 | 4681 | 1.69% |
| 2025-05-29 | 13.67 | 13.90 | 0.23 | 1.68% | 13.60 | 13.96 | 49017 | 6787 | 2.43% |
| 2025-05-28 | 13.76 | 13.67 | -0.09 | -0.65% | 13.61 | 13.87 | 31998 | 4392 | 1.59% |
| 2025-05-27 | 13.85 | 13.76 | -0.05 | -0.36% | 13.59 | 13.87 | 37072 | 5075 | 1.84% |
| 2025-05-26 | 13.62 | 13.81 | 0.17 | 1.25% | 13.51 | 13.82 | 32302 | 4430 | 1.60% |
| 2025-05-23 | 13.74 | 13.64 | -0.19 | -1.37% | 13.59 | 14.07 | 50627 | 6969 | 2.51% |
| 2025-05-22 | 13.86 | 13.83 | -0.02 | -0.14% | 13.74 | 14.24 | 56618 | 7921 | 2.81% |
| 2025-05-21 | 14.01 | 13.85 | -0.15 | -1.07% | 13.74 | 14.05 | 37053 | 5135 | 1.84% |
| 2025-05-20 | 14.10 | 14.00 | -0.15 | -1.06% | 13.97 | 14.19 | 43402 | 6091 | 2.16% |
| 2025-05-19 | 14.09 | 14.15 | 0.07 | 0.50% | 13.88 | 14.24 | 42243 | 5950 | 2.10% |
| 2025-05-16 | 14.03 | 14.08 | -0.05 | -0.35% | 14.03 | 14.39 | 51058 | 7240 | 2.54% |
| 2025-05-15 | 14.44 | 14.13 | -0.32 | -2.21% | 14.07 | 14.60 | 49911 | 7098 | 2.48% |
| 2025-05-14 | 14.55 | 14.45 | -0.20 | -1.37% | 14.32 | 14.86 | 88599 | 12845 | 4.40% |
| 2025-05-13 | 14.99 | 14.65 | 0.09 | 0.62% | 14.59 | 15.26 | 145152 | 21527 | 7.21% |
| 2025-05-12 | 14.16 | 14.56 | 0.39 | 2.75% | 14.08 | 14.97 | 122636 | 17888 | 6.09% |
| 2025-05-09 | 14.54 | 14.17 | -0.38 | -2.61% | 14.07 | 14.60 | 100960 | 14386 | 5.01% |
| 2025-05-08 | 14.05 | 14.55 | 0.42 | 2.97% | 14.02 | 14.59 | 116673 | 16713 | 5.80% |
| 2025-05-07 | 13.78 | 14.13 | 0.55 | 4.05% | 13.75 | 14.50 | 133733 | 18782 | 6.64% |
| 2025-05-06 | 13.22 | 13.58 | 0.32 | 2.41% | 13.18 | 13.62 | 62739 | 8410 | 3.12% |
| 2025-04-30 | 13.01 | 13.26 | 0.25 | 1.92% | 12.95 | 13.55 | 54418 | 7217 | 2.70% |
| 2025-04-29 | 12.66 | 13.01 | 0.35 | 2.76% | 12.55 | 13.08 | 40736 | 5256 | 2.02% |
| 2025-04-28 | 12.85 | 12.66 | -0.27 | -2.09% | 12.56 | 12.90 | 40650 | 5167 | 2.02% |
| 2025-04-25 | 12.72 | 12.93 | 0.17 | 1.33% | 12.60 | 13.27 | 67359 | 8755 | 3.35% |
| 2025-04-24 | 12.90 | 12.76 | -0.18 | -1.39% | 12.47 | 12.91 | 45472 | 5774 | 2.26% |
| 2025-04-23 | 12.69 | 12.94 | 0.44 | 3.52% | 12.60 | 12.99 | 63266 | 8096 | 3.14% |