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 | 16.01 | 16.08 | 0.08 | 0.50% | 15.86 | 16.12 | 39728 | 6363 | 3.17% |
| 2025-07-31 | 16.07 | 16.00 | -0.13 | -0.81% | 15.91 | 16.29 | 46303 | 7448 | 3.70% |
| 2025-07-30 | 16.51 | 16.13 | -0.38 | -2.30% | 15.97 | 16.51 | 62537 | 10087 | 4.99% |
| 2025-07-29 | 16.68 | 16.51 | -0.16 | -0.96% | 16.32 | 16.72 | 66735 | 10984 | 5.33% |
| 2025-07-28 | 16.30 | 16.67 | 0.44 | 2.71% | 16.20 | 16.70 | 88697 | 14610 | 7.08% |
| 2025-07-25 | 16.17 | 16.23 | 0.10 | 0.62% | 16.08 | 16.38 | 58321 | 9461 | 4.66% |
| 2025-07-24 | 15.79 | 16.13 | 0.33 | 2.09% | 15.75 | 16.17 | 56231 | 9010 | 4.49% |
| 2025-07-23 | 16.06 | 15.80 | -0.24 | -1.50% | 15.75 | 16.09 | 61606 | 9783 | 4.92% |
| 2025-07-22 | 16.13 | 16.04 | -0.14 | -0.87% | 15.95 | 16.35 | 96033 | 15489 | 7.67% |
| 2025-07-21 | 16.16 | 16.18 | 0.01 | 0.06% | 16.01 | 16.26 | 59294 | 9560 | 4.74% |
| 2025-07-18 | 16.17 | 16.17 | 0.02 | 0.12% | 16.08 | 16.46 | 76270 | 12385 | 6.09% |
| 2025-07-17 | 15.98 | 16.15 | 0.18 | 1.13% | 15.87 | 16.20 | 56986 | 9168 | 4.55% |
| 2025-07-16 | 16.22 | 15.97 | -0.12 | -0.75% | 15.87 | 16.22 | 50574 | 8091 | 4.04% |
| 2025-07-15 | 16.57 | 16.09 | -0.48 | -2.90% | 15.81 | 16.61 | 105242 | 16933 | 8.41% |
| 2025-07-14 | 16.76 | 16.57 | -0.11 | -0.66% | 16.43 | 16.87 | 65817 | 10917 | 5.26% |
| 2025-07-11 | 16.82 | 16.68 | -0.06 | -0.36% | 16.50 | 17.07 | 92087 | 15412 | 7.36% |
| 2025-07-10 | 17.00 | 16.74 | -0.23 | -1.36% | 16.68 | 17.35 | 136721 | 23156 | 10.92% |
| 2025-07-09 | 17.39 | 16.97 | -0.48 | -2.75% | 16.93 | 17.90 | 186511 | 32460 | 14.90% |
| 2025-07-08 | 17.00 | 17.45 | 0.05 | 0.29% | 16.85 | 18.06 | 194878 | 33891 | 15.57% |
| 2025-07-07 | 17.10 | 17.40 | -0.18 | -1.02% | 17.10 | 18.08 | 151700 | 26718 | 12.12% |
| 2025-07-04 | 18.57 | 17.58 | -1.38 | -7.28% | 17.50 | 18.87 | 225045 | 40553 | 17.97% |
| 2025-07-03 | 17.79 | 18.96 | 1.25 | 7.06% | 17.24 | 19.30 | 265698 | 48220 | 21.22% |
| 2025-07-02 | 18.09 | 17.71 | -0.86 | -4.63% | 17.69 | 19.05 | 209927 | 38233 | 16.77% |
| 2025-07-01 | 19.50 | 18.57 | -0.35 | -1.85% | 17.65 | 20.00 | 340552 | 64283 | 27.20% |
| 2025-06-30 | 18.39 | 18.92 | 0.20 | 1.07% | 17.40 | 19.58 | 285288 | 52863 | 22.79% |
| 2025-06-27 | 16.73 | 18.72 | 1.98 | 11.83% | 16.73 | 19.09 | 300465 | 54588 | 24.00% |
| 2025-06-26 | 15.47 | 16.74 | 1.33 | 8.63% | 15.47 | 16.90 | 232636 | 37763 | 18.58% |
| 2025-06-25 | 15.33 | 15.41 | 0.18 | 1.18% | 15.16 | 15.95 | 130261 | 20138 | 10.40% |
| 2025-06-24 | 14.21 | 15.23 | 1.02 | 7.18% | 14.11 | 15.30 | 129326 | 19237 | 10.33% |
| 2025-06-23 | 13.72 | 14.21 | 0.45 | 3.27% | 13.65 | 14.33 | 38663 | 5408 | 3.09% |
| 2025-06-20 | 13.76 | 14.02 | 0.27 | 1.96% | 13.76 | 14.26 | 36412 | 5129 | 2.91% |
| 2025-06-19 | 14.00 | 13.75 | -0.26 | -1.86% | 13.72 | 14.15 | 25093 | 3492 | 2.00% |
| 2025-06-18 | 13.99 | 14.01 | -0.11 | -0.78% | 13.82 | 14.11 | 25564 | 3568 | 2.04% |
| 2025-06-17 | 14.14 | 14.12 | -0.02 | -0.14% | 14.04 | 14.18 | 23303 | 3286 | 1.86% |
| 2025-06-16 | 14.15 | 14.14 | -0.01 | -0.07% | 14.10 | 14.32 | 19270 | 2733 | 1.54% |
| 2025-06-13 | 14.38 | 14.15 | -0.30 | -2.08% | 14.13 | 14.47 | 25055 | 3570 | 2.00% |
| 2025-06-12 | 14.45 | 14.45 | -0.02 | -0.14% | 14.32 | 14.54 | 22679 | 3267 | 1.81% |
| 2025-06-11 | 14.44 | 14.47 | 0.03 | 0.21% | 14.42 | 14.57 | 24046 | 3485 | 1.92% |
| 2025-06-10 | 14.64 | 14.44 | -0.20 | -1.37% | 14.22 | 14.72 | 38716 | 5598 | 3.09% |
| 2025-06-09 | 14.41 | 14.64 | 0.18 | 1.24% | 14.41 | 14.91 | 43624 | 6388 | 3.48% |
| 2025-06-06 | 14.36 | 14.46 | 0.19 | 1.33% | 14.22 | 14.55 | 31979 | 4607 | 2.55% |
| 2025-06-05 | 14.27 | 14.27 | 0.00 | 0.00% | 14.15 | 14.38 | 27298 | 3882 | 2.18% |
| 2025-06-04 | 14.16 | 14.27 | 0.16 | 1.13% | 13.89 | 14.62 | 34900 | 4989 | 2.79% |
| 2025-06-03 | 13.99 | 14.11 | 0.06 | 0.43% | 13.91 | 14.22 | 18521 | 2616 | 1.48% |
| 2025-05-30 | 14.20 | 14.05 | -0.18 | -1.26% | 14.01 | 14.21 | 23971 | 3375 | 1.91% |
| 2025-05-29 | 14.15 | 14.23 | 0.07 | 0.49% | 14.11 | 14.32 | 32207 | 4577 | 2.57% |
| 2025-05-28 | 14.40 | 14.16 | -0.22 | -1.53% | 14.10 | 14.47 | 27198 | 3874 | 2.17% |
| 2025-05-27 | 14.24 | 14.38 | 0.14 | 0.98% | 13.96 | 14.43 | 43079 | 6147 | 3.44% |
| 2025-05-26 | 14.18 | 14.24 | 0.00 | 0.00% | 14.00 | 14.30 | 25457 | 3614 | 2.03% |
| 2025-05-23 | 14.42 | 14.24 | -0.18 | -1.25% | 14.21 | 14.60 | 36993 | 5335 | 2.95% |
| 2025-05-22 | 14.85 | 14.42 | -0.43 | -2.90% | 14.38 | 14.86 | 49089 | 7149 | 3.92% |
| 2025-05-21 | 14.91 | 14.85 | -0.12 | -0.80% | 14.81 | 15.17 | 53748 | 8025 | 4.29% |
| 2025-05-20 | 15.19 | 14.97 | -0.24 | -1.58% | 14.74 | 15.38 | 89288 | 13375 | 7.13% |
| 2025-05-19 | 15.18 | 15.21 | -0.02 | -0.13% | 15.00 | 15.32 | 29587 | 4479 | 2.36% |
| 2025-05-16 | 15.45 | 15.23 | -0.08 | -0.52% | 15.18 | 15.49 | 42192 | 6447 | 3.37% |
| 2025-05-15 | 15.78 | 15.31 | -0.40 | -2.55% | 15.26 | 15.85 | 52688 | 8123 | 4.21% |
| 2025-05-14 | 15.86 | 15.71 | -0.19 | -1.19% | 15.65 | 15.96 | 63225 | 9966 | 5.05% |
| 2025-05-13 | 15.79 | 15.90 | 0.20 | 1.27% | 15.54 | 15.92 | 87145 | 13729 | 6.96% |
| 2025-05-12 | 15.86 | 15.70 | -0.12 | -0.76% | 15.48 | 16.15 | 132810 | 20869 | 10.61% |
| 2025-05-09 | 14.46 | 15.82 | 1.31 | 9.03% | 14.34 | 16.46 | 218803 | 33721 | 17.48% |
| 2025-05-08 | 14.32 | 14.51 | 0.14 | 0.97% | 14.28 | 14.51 | 29815 | 4300 | 2.38% |
| 2025-05-07 | 14.61 | 14.37 | -0.04 | -0.28% | 14.24 | 14.61 | 38673 | 5589 | 3.09% |
| 2025-05-06 | 14.29 | 14.41 | 0.17 | 1.19% | 14.29 | 14.63 | 47021 | 6783 | 3.76% |
| 2025-04-30 | 14.08 | 14.24 | 0.18 | 1.28% | 14.07 | 14.32 | 32702 | 4639 | 2.61% |
| 2025-04-29 | 13.99 | 14.06 | 0.12 | 0.86% | 13.88 | 14.24 | 36788 | 5199 | 2.94% |
| 2025-04-28 | 14.06 | 13.94 | -0.28 | -1.97% | 13.68 | 14.21 | 37982 | 5286 | 3.03% |
| 2025-04-25 | 14.26 | 14.22 | -0.23 | -1.59% | 13.98 | 14.39 | 42031 | 5948 | 3.36% |
| 2025-04-24 | 14.36 | 14.45 | 0.04 | 0.28% | 14.29 | 14.67 | 39927 | 5776 | 3.19% |