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 | 17.60 | 17.42 | -0.33 | -1.86% | 17.33 | 17.95 | 274326 | 48433 | 3.05% |
| 2025-07-30 | 17.60 | 17.75 | 0.01 | 0.06% | 17.50 | 18.17 | 350660 | 62538 | 3.90% |
| 2025-07-29 | 17.78 | 17.74 | 0.25 | 1.43% | 17.20 | 17.95 | 358778 | 63082 | 3.99% |
| 2025-07-28 | 17.53 | 17.49 | -0.06 | -0.34% | 17.40 | 17.72 | 219831 | 38492 | 2.44% |
| 2025-07-25 | 18.00 | 17.55 | -0.75 | -4.10% | 17.42 | 18.12 | 410767 | 72671 | 4.56% |
| 2025-07-24 | 16.37 | 18.30 | 2.03 | 12.48% | 16.35 | 18.75 | 702668 | 124008 | 7.81% |
| 2025-07-23 | 16.25 | 16.27 | -0.07 | -0.43% | 16.23 | 16.64 | 170639 | 28085 | 1.90% |
| 2025-07-22 | 16.34 | 16.34 | 0.00 | 0.00% | 16.25 | 16.76 | 175604 | 28955 | 1.95% |
| 2025-07-21 | 16.30 | 16.34 | 0.00 | 0.00% | 16.17 | 16.36 | 109212 | 17781 | 1.21% |
| 2025-07-18 | 16.49 | 16.34 | -0.15 | -0.91% | 16.28 | 16.54 | 100968 | 16504 | 1.12% |
| 2025-07-17 | 16.30 | 16.49 | 0.19 | 1.17% | 16.21 | 16.51 | 127325 | 20850 | 1.41% |
| 2025-07-16 | 16.20 | 16.30 | 0.10 | 0.62% | 16.16 | 16.65 | 124984 | 20461 | 1.39% |
| 2025-07-15 | 16.51 | 16.20 | -0.28 | -1.70% | 16.05 | 16.54 | 151099 | 24516 | 1.68% |
| 2025-07-14 | 16.53 | 16.48 | -0.12 | -0.72% | 16.34 | 16.60 | 160141 | 26320 | 1.78% |
| 2025-07-11 | 16.60 | 16.60 | -0.05 | -0.30% | 16.41 | 16.86 | 258194 | 42887 | 2.87% |
| 2025-07-10 | 15.65 | 16.65 | 1.09 | 7.01% | 15.65 | 17.44 | 535130 | 88664 | 5.95% |
| 2025-07-09 | 15.37 | 15.56 | 0.29 | 1.90% | 15.25 | 15.93 | 217005 | 33830 | 2.41% |
| 2025-07-08 | 15.10 | 15.27 | 0.16 | 1.06% | 15.06 | 15.37 | 134434 | 20541 | 1.49% |
| 2025-07-07 | 15.13 | 15.11 | -0.02 | -0.13% | 15.00 | 15.28 | 102156 | 15422 | 1.14% |
| 2025-07-04 | 15.29 | 15.13 | -0.15 | -0.98% | 15.09 | 15.34 | 88718 | 13463 | 0.99% |
| 2025-07-03 | 15.09 | 15.28 | 0.19 | 1.26% | 15.00 | 15.35 | 122251 | 18624 | 1.36% |
| 2025-07-02 | 15.26 | 15.09 | -0.31 | -2.01% | 14.92 | 15.28 | 163244 | 24603 | 1.84% |
| 2025-07-01 | 15.24 | 15.40 | 0.21 | 1.38% | 15.12 | 15.48 | 151246 | 23161 | 1.71% |
| 2025-06-30 | 15.15 | 15.19 | 0.06 | 0.40% | 15.07 | 15.25 | 91850 | 13912 | 1.04% |
| 2025-06-27 | 15.15 | 15.13 | 0.01 | 0.07% | 15.11 | 15.32 | 103055 | 15669 | 1.16% |
| 2025-06-26 | 15.30 | 15.12 | -0.19 | -1.24% | 15.07 | 15.31 | 109006 | 16550 | 1.23% |
| 2025-06-25 | 15.30 | 15.31 | 0.06 | 0.39% | 15.13 | 15.35 | 122495 | 18663 | 1.38% |
| 2025-06-24 | 15.05 | 15.25 | 0.13 | 0.86% | 15.02 | 15.39 | 197585 | 30140 | 2.23% |
| 2025-06-23 | 14.30 | 15.12 | 0.70 | 4.85% | 14.20 | 15.38 | 182530 | 26883 | 2.06% |
| 2025-06-20 | 14.33 | 14.42 | 0.10 | 0.70% | 14.28 | 14.65 | 125985 | 18249 | 1.42% |
| 2025-06-19 | 14.65 | 14.32 | -0.34 | -2.32% | 14.28 | 14.66 | 118711 | 17120 | 1.34% |
| 2025-06-18 | 14.93 | 14.66 | -0.40 | -2.66% | 14.57 | 15.07 | 161420 | 23733 | 1.82% |
| 2025-06-17 | 14.50 | 15.06 | 0.65 | 4.51% | 14.43 | 15.45 | 328727 | 49566 | 3.71% |
| 2025-06-16 | 14.53 | 14.41 | -0.12 | -0.83% | 14.36 | 14.60 | 90799 | 13115 | 1.03% |
| 2025-06-13 | 14.95 | 14.53 | -0.47 | -3.13% | 14.50 | 15.03 | 156241 | 22894 | 1.76% |
| 2025-06-12 | 14.91 | 15.00 | 0.09 | 0.60% | 14.75 | 15.06 | 123604 | 18400 | 1.40% |
| 2025-06-11 | 15.06 | 14.91 | -0.11 | -0.73% | 14.86 | 15.14 | 106140 | 15891 | 1.20% |
| 2025-06-10 | 15.15 | 15.02 | -0.15 | -0.99% | 14.85 | 15.28 | 163445 | 24650 | 1.85% |
| 2025-06-09 | 14.40 | 15.17 | 0.83 | 5.79% | 14.36 | 15.56 | 286934 | 43265 | 3.24% |
| 2025-06-06 | 14.50 | 14.34 | -0.13 | -0.90% | 14.28 | 14.62 | 97038 | 13947 | 1.10% |
| 2025-06-05 | 14.70 | 14.56 | -0.10 | -0.68% | 14.46 | 14.90 | 109190 | 15933 | 1.23% |
| 2025-06-04 | 14.57 | 14.66 | 0.09 | 0.62% | 14.42 | 14.77 | 104299 | 15241 | 1.18% |
| 2025-06-03 | 14.18 | 14.57 | 0.28 | 1.96% | 14.13 | 14.58 | 127968 | 18512 | 1.44% |
| 2025-05-30 | 14.26 | 14.29 | -0.05 | -0.35% | 14.18 | 14.45 | 109524 | 15641 | 1.24% |
| 2025-05-29 | 13.69 | 14.34 | 0.65 | 4.75% | 13.69 | 14.44 | 179737 | 25440 | 2.03% |
| 2025-05-28 | 13.88 | 13.69 | -0.22 | -1.58% | 13.67 | 13.95 | 78502 | 10799 | 0.89% |
| 2025-05-27 | 13.80 | 13.91 | 0.11 | 0.80% | 13.72 | 14.03 | 88976 | 12365 | 1.00% |
| 2025-05-26 | 13.91 | 13.80 | -0.12 | -0.86% | 13.71 | 13.92 | 83418 | 11503 | 0.94% |
| 2025-05-23 | 13.98 | 13.92 | -0.07 | -0.50% | 13.92 | 14.19 | 113962 | 16017 | 1.29% |
| 2025-05-22 | 14.24 | 13.99 | -0.33 | -2.30% | 13.98 | 14.30 | 98533 | 13879 | 1.11% |
| 2025-05-21 | 14.37 | 14.32 | -0.05 | -0.35% | 14.25 | 14.50 | 104563 | 15025 | 1.18% |
| 2025-05-20 | 14.09 | 14.37 | 0.26 | 1.84% | 14.07 | 14.47 | 133338 | 19135 | 1.51% |
| 2025-05-19 | 14.20 | 14.11 | -0.09 | -0.63% | 14.05 | 14.24 | 69793 | 9847 | 0.79% |
| 2025-05-16 | 14.02 | 14.20 | 0.15 | 1.07% | 14.00 | 14.32 | 102752 | 14556 | 1.16% |
| 2025-05-15 | 14.11 | 14.05 | -0.11 | -0.78% | 13.96 | 14.15 | 84506 | 11874 | 0.95% |
| 2025-05-14 | 14.19 | 14.16 | -0.11 | -0.77% | 14.02 | 14.27 | 102368 | 14449 | 1.16% |
| 2025-05-13 | 14.10 | 14.27 | 0.23 | 1.64% | 14.00 | 14.31 | 133607 | 18931 | 1.51% |
| 2025-05-12 | 13.93 | 14.04 | 0.13 | 0.93% | 13.86 | 14.13 | 79706 | 11150 | 0.90% |
| 2025-05-09 | 14.09 | 13.91 | -0.19 | -1.35% | 13.89 | 14.13 | 75011 | 10478 | 0.85% |
| 2025-05-08 | 13.84 | 14.10 | 0.22 | 1.59% | 13.81 | 14.11 | 93566 | 13098 | 1.06% |
| 2025-05-07 | 14.15 | 13.88 | -0.08 | -0.57% | 13.79 | 14.20 | 97306 | 13574 | 1.10% |
| 2025-05-06 | 13.80 | 13.96 | 0.35 | 2.57% | 13.72 | 14.02 | 106586 | 14829 | 1.20% |
| 2025-04-30 | 13.54 | 13.61 | 0.07 | 0.52% | 13.54 | 13.76 | 95603 | 13057 | 1.08% |
| 2025-04-29 | 13.63 | 13.54 | -0.12 | -0.88% | 13.53 | 13.71 | 73398 | 9983 | 0.83% |
| 2025-04-28 | 13.96 | 13.66 | -0.30 | -2.15% | 13.60 | 13.96 | 88000 | 12049 | 0.99% |
| 2025-04-25 | 13.92 | 13.96 | 0.13 | 0.94% | 13.85 | 14.10 | 90239 | 12611 | 1.02% |
| 2025-04-24 | 13.90 | 13.83 | -0.08 | -0.58% | 13.76 | 14.07 | 90953 | 12648 | 1.03% |
| 2025-04-23 | 13.96 | 13.91 | -0.01 | -0.07% | 13.77 | 14.08 | 107777 | 14962 | 1.22% |