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 | 15.87 | 16.22 | 0.35 | 2.21% | 15.60 | 16.22 | 156595 | 24961 | 13.17% |
| 2025-07-31 | 15.70 | 15.87 | 0.30 | 1.93% | 15.70 | 16.58 | 178414 | 28799 | 15.00% |
| 2025-07-30 | 15.86 | 15.57 | -0.27 | -1.70% | 15.40 | 15.98 | 111888 | 17466 | 9.41% |
| 2025-07-29 | 15.92 | 15.84 | -0.08 | -0.50% | 15.65 | 16.08 | 123323 | 19532 | 10.37% |
| 2025-07-28 | 16.51 | 15.92 | -0.81 | -4.84% | 15.84 | 16.72 | 216893 | 34910 | 18.24% |
| 2025-07-25 | 15.59 | 16.73 | 1.19 | 7.66% | 15.59 | 17.80 | 336678 | 55962 | 28.31% |
| 2025-07-24 | 15.25 | 15.54 | 0.24 | 1.57% | 15.25 | 15.73 | 73701 | 11401 | 6.20% |
| 2025-07-23 | 15.54 | 15.30 | -0.38 | -2.42% | 15.19 | 15.68 | 111120 | 17137 | 9.34% |
| 2025-07-22 | 16.10 | 15.68 | -0.52 | -3.21% | 15.52 | 16.10 | 137848 | 21687 | 11.59% |
| 2025-07-21 | 16.44 | 16.20 | -0.57 | -3.40% | 16.02 | 16.55 | 163972 | 26619 | 13.79% |
| 2025-07-18 | 15.80 | 16.77 | 0.80 | 5.01% | 15.64 | 16.78 | 270108 | 43750 | 22.71% |
| 2025-07-17 | 15.18 | 15.97 | 0.65 | 4.24% | 14.95 | 16.00 | 258620 | 40238 | 21.75% |
| 2025-07-16 | 14.90 | 15.32 | 0.00 | 0.00% | 14.68 | 15.90 | 219964 | 33438 | 18.50% |
| 2025-07-15 | 14.95 | 15.32 | 0.31 | 2.07% | 14.54 | 15.36 | 139402 | 20925 | 11.72% |
| 2025-07-14 | 14.93 | 15.01 | -0.02 | -0.13% | 14.68 | 15.06 | 83941 | 12484 | 7.06% |
| 2025-07-11 | 14.71 | 15.03 | 0.18 | 1.21% | 14.53 | 15.19 | 138447 | 20650 | 11.64% |
| 2025-07-10 | 15.20 | 14.85 | -0.06 | -0.40% | 14.69 | 15.45 | 139849 | 20945 | 11.76% |
| 2025-07-09 | 14.58 | 14.91 | 0.34 | 2.33% | 14.53 | 15.49 | 140134 | 20953 | 11.78% |
| 2025-07-08 | 14.45 | 14.57 | 0.04 | 0.28% | 14.41 | 14.65 | 46689 | 6785 | 3.93% |
| 2025-07-07 | 14.35 | 14.53 | 0.07 | 0.48% | 14.28 | 14.57 | 30677 | 4435 | 2.58% |
| 2025-07-04 | 14.46 | 14.46 | -0.06 | -0.41% | 14.24 | 14.64 | 42846 | 6186 | 3.60% |
| 2025-07-03 | 14.60 | 14.52 | -0.01 | -0.07% | 14.43 | 14.67 | 33886 | 4922 | 2.85% |
| 2025-07-02 | 14.81 | 14.53 | -0.17 | -1.16% | 14.37 | 14.93 | 44937 | 6522 | 3.78% |
| 2025-07-01 | 14.88 | 14.70 | -0.22 | -1.47% | 14.50 | 15.07 | 81696 | 12035 | 6.87% |
| 2025-06-30 | 14.63 | 14.92 | 0.32 | 2.19% | 14.52 | 15.07 | 81550 | 12067 | 6.86% |
| 2025-06-27 | 14.73 | 14.60 | -0.11 | -0.75% | 14.50 | 14.80 | 75253 | 10997 | 6.33% |
| 2025-06-26 | 14.24 | 14.71 | 0.51 | 3.59% | 14.12 | 14.98 | 116215 | 17010 | 9.77% |
| 2025-06-25 | 14.00 | 14.20 | 0.20 | 1.43% | 13.88 | 14.23 | 58856 | 8288 | 4.95% |
| 2025-06-24 | 13.57 | 14.00 | 0.41 | 3.02% | 13.57 | 14.05 | 50106 | 6963 | 4.21% |
| 2025-06-23 | 13.18 | 13.59 | 0.41 | 3.11% | 13.05 | 13.66 | 47697 | 6415 | 4.01% |
| 2025-06-20 | 13.39 | 13.18 | -0.21 | -1.57% | 13.05 | 13.59 | 42426 | 5624 | 3.57% |
| 2025-06-19 | 13.73 | 13.39 | -0.34 | -2.48% | 13.31 | 13.93 | 47047 | 6389 | 3.96% |
| 2025-06-18 | 13.83 | 13.73 | -0.13 | -0.94% | 13.65 | 13.92 | 35275 | 4854 | 2.97% |
| 2025-06-17 | 14.02 | 13.86 | -0.15 | -1.07% | 13.77 | 14.18 | 40430 | 5614 | 3.40% |
| 2025-06-16 | 13.62 | 14.01 | 0.39 | 2.86% | 13.52 | 14.05 | 54593 | 7621 | 4.59% |
| 2025-06-13 | 14.08 | 13.62 | -0.57 | -4.02% | 13.58 | 14.16 | 67348 | 9250 | 5.66% |
| 2025-06-12 | 14.08 | 14.19 | 0.02 | 0.14% | 13.98 | 14.39 | 47212 | 6698 | 3.97% |
| 2025-06-11 | 14.22 | 14.17 | -0.04 | -0.28% | 14.15 | 14.43 | 51340 | 7317 | 4.32% |
| 2025-06-10 | 14.71 | 14.21 | -0.57 | -3.86% | 13.98 | 14.79 | 83198 | 11899 | 7.00% |
| 2025-06-09 | 14.53 | 14.78 | 0.25 | 1.72% | 14.47 | 14.81 | 60421 | 8887 | 5.08% |
| 2025-06-06 | 14.56 | 14.53 | -0.08 | -0.55% | 14.36 | 14.69 | 55845 | 8099 | 4.70% |
| 2025-06-05 | 14.45 | 14.61 | 0.09 | 0.62% | 14.23 | 14.73 | 82538 | 11934 | 6.94% |
| 2025-06-04 | 14.52 | 14.52 | 0.00 | 0.00% | 14.36 | 14.76 | 85886 | 12520 | 7.22% |
| 2025-06-03 | 14.24 | 14.52 | -0.22 | -1.49% | 14.24 | 14.88 | 124144 | 18101 | 10.44% |
| 2025-05-30 | 14.43 | 14.74 | 0.34 | 2.36% | 14.04 | 15.13 | 232644 | 34322 | 19.56% |
| 2025-05-29 | 13.84 | 14.40 | 0.47 | 3.37% | 13.83 | 14.44 | 67779 | 9670 | 5.70% |
| 2025-05-28 | 14.40 | 13.93 | -0.41 | -2.86% | 13.84 | 14.54 | 68132 | 9589 | 5.73% |
| 2025-05-27 | 14.66 | 14.34 | -0.21 | -1.44% | 14.21 | 14.68 | 51782 | 7417 | 4.35% |
| 2025-05-26 | 14.32 | 14.55 | 0.19 | 1.32% | 14.27 | 14.63 | 63399 | 9154 | 5.33% |
| 2025-05-23 | 14.64 | 14.36 | -0.28 | -1.91% | 14.32 | 15.13 | 88683 | 13034 | 7.46% |
| 2025-05-22 | 14.84 | 14.64 | -0.22 | -1.48% | 14.53 | 15.11 | 58148 | 8584 | 4.89% |
| 2025-05-21 | 15.30 | 14.86 | -0.46 | -3.00% | 14.72 | 15.40 | 69432 | 10373 | 5.84% |
| 2025-05-20 | 15.11 | 15.32 | 0.25 | 1.66% | 14.90 | 15.42 | 73328 | 11153 | 6.17% |
| 2025-05-19 | 15.06 | 15.07 | 0.01 | 0.07% | 14.75 | 15.27 | 75741 | 11352 | 6.37% |
| 2025-05-16 | 14.70 | 15.06 | 0.45 | 3.08% | 14.28 | 15.07 | 107462 | 16007 | 9.04% |
| 2025-05-15 | 15.73 | 14.61 | -1.30 | -8.17% | 14.58 | 15.74 | 203062 | 30508 | 17.07% |
| 2025-05-14 | 15.96 | 15.91 | -0.31 | -1.91% | 15.66 | 16.36 | 130802 | 20786 | 11.00% |
| 2025-05-13 | 16.39 | 16.22 | 0.00 | 0.00% | 16.14 | 17.21 | 154698 | 25660 | 13.01% |
| 2025-05-12 | 16.45 | 16.22 | -0.12 | -0.73% | 15.97 | 16.45 | 113759 | 18409 | 9.57% |
| 2025-05-09 | 16.54 | 16.34 | -0.44 | -2.62% | 16.16 | 16.64 | 122165 | 20011 | 10.27% |
| 2025-05-08 | 15.90 | 16.78 | 0.75 | 4.68% | 15.90 | 16.98 | 208577 | 34549 | 17.54% |
| 2025-05-07 | 16.53 | 16.03 | -0.35 | -2.14% | 15.80 | 16.80 | 170366 | 27619 | 14.33% |
| 2025-05-06 | 15.70 | 16.38 | 0.58 | 3.67% | 15.62 | 16.39 | 180530 | 29097 | 15.18% |
| 2025-04-30 | 16.15 | 15.80 | -0.26 | -1.62% | 15.70 | 17.70 | 231951 | 38166 | 19.50% |
| 2025-04-29 | 15.61 | 16.06 | 0.40 | 2.55% | 15.21 | 16.40 | 200478 | 32088 | 16.86% |
| 2025-04-28 | 15.78 | 15.66 | 0.71 | 4.75% | 15.60 | 16.80 | 203104 | 32591 | 17.08% |
| 2025-04-25 | 15.42 | 14.95 | -0.37 | -2.42% | 14.90 | 15.66 | 129829 | 19722 | 10.92% |
| 2025-04-24 | 15.90 | 15.32 | -0.90 | -5.55% | 15.07 | 15.99 | 146393 | 22499 | 12.31% |