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 | 15.30 | 15.30 | 0.05 | 0.33% | 15.02 | 15.38 | 122227 | 18600 | 2.75% |
| 2025-07-31 | 15.55 | 15.25 | -0.37 | -2.37% | 15.20 | 15.73 | 154384 | 23890 | 3.48% |
| 2025-07-30 | 16.07 | 15.62 | -0.46 | -2.86% | 15.50 | 16.07 | 154730 | 24368 | 3.49% |
| 2025-07-29 | 15.99 | 16.08 | -0.02 | -0.12% | 15.62 | 16.09 | 174441 | 27676 | 3.93% |
| 2025-07-28 | 15.89 | 16.10 | 0.24 | 1.51% | 15.75 | 16.12 | 154025 | 24635 | 3.47% |
| 2025-07-25 | 15.94 | 15.86 | -0.06 | -0.38% | 15.80 | 16.03 | 132421 | 21042 | 2.98% |
| 2025-07-24 | 15.59 | 15.92 | 0.19 | 1.21% | 15.57 | 15.92 | 145437 | 22988 | 3.28% |
| 2025-07-23 | 15.90 | 15.73 | -0.11 | -0.69% | 15.67 | 15.97 | 153746 | 24299 | 3.46% |
| 2025-07-22 | 15.99 | 15.84 | -0.17 | -1.06% | 15.76 | 16.00 | 190010 | 30098 | 4.28% |
| 2025-07-21 | 16.11 | 16.01 | 0.04 | 0.25% | 15.93 | 16.26 | 181888 | 29226 | 4.10% |
| 2025-07-18 | 16.30 | 15.97 | -0.25 | -1.54% | 15.92 | 16.37 | 215178 | 34612 | 4.85% |
| 2025-07-17 | 16.18 | 16.22 | 0.15 | 0.93% | 16.03 | 16.31 | 214175 | 34705 | 4.83% |
| 2025-07-16 | 16.08 | 16.07 | -0.02 | -0.12% | 15.88 | 16.21 | 166646 | 26755 | 3.76% |
| 2025-07-15 | 16.19 | 16.09 | -0.21 | -1.29% | 15.92 | 16.44 | 228881 | 36871 | 5.16% |
| 2025-07-14 | 16.71 | 16.30 | -0.45 | -2.69% | 16.10 | 16.75 | 305017 | 49654 | 6.87% |
| 2025-07-11 | 16.59 | 16.75 | 0.24 | 1.45% | 16.35 | 16.99 | 461977 | 77267 | 10.41% |
| 2025-07-10 | 16.90 | 16.51 | -0.55 | -3.22% | 16.45 | 17.00 | 445843 | 74498 | 10.05% |
| 2025-07-09 | 17.36 | 17.06 | -0.66 | -3.72% | 16.81 | 17.54 | 643133 | 109772 | 14.49% |
| 2025-07-08 | 16.68 | 17.72 | 1.33 | 8.11% | 16.68 | 18.88 | 1151121 | 207848 | 25.94% |
| 2025-07-07 | 16.00 | 16.39 | 0.39 | 2.44% | 15.90 | 16.59 | 368475 | 60278 | 8.30% |
| 2025-07-04 | 15.60 | 16.00 | 0.40 | 2.56% | 15.46 | 16.30 | 382953 | 61037 | 8.63% |
| 2025-07-03 | 15.47 | 15.60 | 0.08 | 0.52% | 15.43 | 15.68 | 174217 | 27109 | 3.93% |
| 2025-07-02 | 15.71 | 15.52 | -0.26 | -1.65% | 15.41 | 15.78 | 185378 | 28841 | 4.18% |
| 2025-07-01 | 16.37 | 15.78 | -0.75 | -4.54% | 15.57 | 16.46 | 398858 | 63285 | 8.99% |
| 2025-06-30 | 16.26 | 16.53 | 0.19 | 1.16% | 16.12 | 16.80 | 393631 | 64724 | 8.87% |
| 2025-06-27 | 16.99 | 16.34 | -0.98 | -5.66% | 16.27 | 17.46 | 633230 | 107199 | 14.27% |
| 2025-06-26 | 16.56 | 17.32 | 0.50 | 2.97% | 16.25 | 17.87 | 881769 | 148843 | 19.87% |
| 2025-06-25 | 15.89 | 16.82 | 0.66 | 4.08% | 15.74 | 17.36 | 894275 | 148436 | 20.15% |
| 2025-06-24 | 15.80 | 16.16 | 0.06 | 0.37% | 15.66 | 16.38 | 632569 | 101416 | 14.26% |
| 2025-06-23 | 15.13 | 16.10 | 0.63 | 4.07% | 15.07 | 16.20 | 677846 | 107279 | 15.28% |
| 2025-06-20 | 14.50 | 15.47 | 0.87 | 5.96% | 13.90 | 16.21 | 603467 | 90844 | 13.60% |
| 2025-06-19 | 15.51 | 14.60 | -0.79 | -5.13% | 14.55 | 15.54 | 326596 | 48671 | 7.36% |
| 2025-06-18 | 15.20 | 15.39 | 0.02 | 0.13% | 15.10 | 15.75 | 423540 | 65523 | 9.54% |
| 2025-06-17 | 15.03 | 15.37 | 0.27 | 1.79% | 14.88 | 15.63 | 535527 | 81891 | 12.07% |
| 2025-06-16 | 14.10 | 15.10 | 0.95 | 6.71% | 14.10 | 15.10 | 523635 | 77837 | 11.80% |
| 2025-06-13 | 14.83 | 14.15 | -0.54 | -3.68% | 14.12 | 14.88 | 267187 | 38535 | 6.02% |
| 2025-06-12 | 14.31 | 14.69 | 0.26 | 1.80% | 14.28 | 14.87 | 269451 | 39369 | 6.07% |
| 2025-06-11 | 14.15 | 14.43 | 0.32 | 2.27% | 14.05 | 14.65 | 257368 | 37162 | 5.80% |
| 2025-06-10 | 14.50 | 14.11 | -0.34 | -2.35% | 13.87 | 14.50 | 161749 | 22898 | 3.65% |
| 2025-06-09 | 14.26 | 14.45 | 0.29 | 2.05% | 14.11 | 14.52 | 170167 | 24495 | 3.83% |
| 2025-06-06 | 14.37 | 14.16 | -0.29 | -2.01% | 14.15 | 14.60 | 154303 | 22090 | 3.48% |
| 2025-06-05 | 14.13 | 14.45 | 0.31 | 2.19% | 14.07 | 14.52 | 225236 | 32223 | 5.08% |
| 2025-06-04 | 14.03 | 14.14 | -0.03 | -0.21% | 13.97 | 14.24 | 153208 | 21582 | 3.45% |
| 2025-06-03 | 14.37 | 14.17 | 0.04 | 0.28% | 14.14 | 14.73 | 233294 | 33565 | 5.26% |
| 2025-05-30 | 14.40 | 14.13 | -0.44 | -3.02% | 14.09 | 14.80 | 281731 | 40239 | 6.35% |
| 2025-05-29 | 13.25 | 14.57 | 1.19 | 8.89% | 13.25 | 14.60 | 390309 | 55288 | 8.80% |
| 2025-05-28 | 13.30 | 13.38 | 0.08 | 0.60% | 13.16 | 13.54 | 98789 | 13194 | 2.23% |
| 2025-05-27 | 13.32 | 13.30 | -0.05 | -0.37% | 13.21 | 13.38 | 57402 | 7631 | 1.29% |
| 2025-05-26 | 13.14 | 13.35 | 0.21 | 1.60% | 13.11 | 13.39 | 89614 | 11906 | 2.02% |
| 2025-05-23 | 13.50 | 13.14 | -0.34 | -2.52% | 13.13 | 13.63 | 118923 | 15919 | 2.68% |
| 2025-05-22 | 13.41 | 13.48 | -0.10 | -0.74% | 13.41 | 13.70 | 87919 | 11919 | 1.98% |
| 2025-05-21 | 13.59 | 13.58 | -0.08 | -0.59% | 13.53 | 13.76 | 112574 | 15335 | 2.54% |
| 2025-05-20 | 14.01 | 13.66 | -0.84 | -5.79% | 13.40 | 14.03 | 287647 | 39302 | 6.48% |
| 2025-05-19 | 14.38 | 14.50 | 0.12 | 0.83% | 14.25 | 14.59 | 78502 | 11337 | 1.77% |
| 2025-05-16 | 14.38 | 14.38 | -0.18 | -1.24% | 14.21 | 14.56 | 98099 | 14148 | 2.21% |
| 2025-05-15 | 15.07 | 14.56 | -0.66 | -4.34% | 14.55 | 15.07 | 195399 | 28767 | 4.40% |
| 2025-05-14 | 14.78 | 15.22 | 0.54 | 3.68% | 14.51 | 15.38 | 295698 | 44352 | 6.66% |
| 2025-05-13 | 15.09 | 14.68 | -0.25 | -1.67% | 14.66 | 15.16 | 161120 | 23959 | 3.63% |
| 2025-05-12 | 14.85 | 14.93 | 0.45 | 3.11% | 14.52 | 14.97 | 181027 | 26750 | 4.08% |
| 2025-05-09 | 15.00 | 14.48 | -0.50 | -3.34% | 14.48 | 15.00 | 180086 | 26309 | 4.06% |
| 2025-05-08 | 14.89 | 14.98 | 0.02 | 0.13% | 14.69 | 15.00 | 239779 | 35680 | 5.40% |
| 2025-05-07 | 15.43 | 14.96 | 0.15 | 1.01% | 14.81 | 16.14 | 428461 | 65805 | 9.66% |
| 2025-05-06 | 14.18 | 14.81 | 0.88 | 6.32% | 14.08 | 14.81 | 263202 | 38252 | 5.93% |
| 2025-04-30 | 13.96 | 13.93 | 0.03 | 0.22% | 13.90 | 14.22 | 183491 | 25742 | 4.14% |
| 2025-04-29 | 13.91 | 13.90 | -0.11 | -0.79% | 13.69 | 14.09 | 138411 | 19301 | 3.12% |
| 2025-04-28 | 14.26 | 14.01 | -0.33 | -2.30% | 13.96 | 14.54 | 188345 | 26615 | 4.24% |
| 2025-04-25 | 14.98 | 14.34 | -1.04 | -6.76% | 14.16 | 15.28 | 400024 | 58026 | 9.01% |
| 2025-04-24 | 16.05 | 15.38 | -0.80 | -4.94% | 15.27 | 16.22 | 339641 | 53027 | 7.65% |