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 | 16.88 | 17.23 | 0.27 | 1.59% | 16.88 | 17.54 | 108600 | 18775 | 7.89% |
| 2025-07-31 | 16.68 | 16.96 | 0.28 | 1.68% | 16.64 | 17.55 | 132107 | 22653 | 9.59% |
| 2025-07-30 | 16.84 | 16.68 | -0.15 | -0.89% | 16.50 | 17.03 | 70675 | 11828 | 5.13% |
| 2025-07-29 | 17.08 | 16.83 | -0.16 | -0.94% | 16.51 | 17.11 | 93731 | 15685 | 6.81% |
| 2025-07-28 | 17.30 | 16.99 | -0.16 | -0.93% | 16.86 | 17.68 | 122342 | 20992 | 8.88% |
| 2025-07-25 | 17.41 | 17.15 | -0.44 | -2.50% | 17.10 | 18.09 | 156330 | 27335 | 11.35% |
| 2025-07-24 | 17.86 | 17.59 | 0.33 | 1.91% | 17.00 | 18.25 | 236584 | 41807 | 17.18% |
| 2025-07-23 | 16.33 | 17.26 | 0.93 | 5.70% | 16.00 | 17.44 | 165032 | 28002 | 11.98% |
| 2025-07-22 | 16.69 | 16.33 | -0.53 | -3.14% | 16.26 | 16.84 | 87253 | 14389 | 6.34% |
| 2025-07-21 | 16.40 | 16.86 | 0.47 | 2.87% | 16.09 | 17.20 | 120267 | 19958 | 8.73% |
| 2025-07-18 | 16.61 | 16.39 | -0.46 | -2.73% | 16.20 | 16.68 | 99606 | 16286 | 7.23% |
| 2025-07-17 | 15.98 | 16.85 | 0.67 | 4.14% | 15.85 | 17.15 | 176006 | 29334 | 12.78% |
| 2025-07-16 | 15.58 | 16.18 | 0.54 | 3.45% | 15.36 | 16.80 | 130774 | 21077 | 9.50% |
| 2025-07-15 | 15.31 | 15.64 | 0.24 | 1.56% | 14.98 | 15.65 | 43907 | 6744 | 3.19% |
| 2025-07-14 | 15.17 | 15.40 | 0.26 | 1.72% | 15.16 | 15.68 | 36982 | 5705 | 2.69% |
| 2025-07-11 | 15.13 | 15.14 | 0.01 | 0.07% | 15.01 | 15.27 | 27901 | 4231 | 2.03% |
| 2025-07-10 | 15.19 | 15.13 | -0.11 | -0.72% | 14.99 | 15.27 | 35535 | 5378 | 2.58% |
| 2025-07-09 | 14.99 | 15.24 | 0.25 | 1.67% | 14.88 | 15.49 | 63364 | 9641 | 4.60% |
| 2025-07-08 | 14.81 | 14.99 | 0.10 | 0.67% | 14.81 | 15.15 | 26255 | 3939 | 1.91% |
| 2025-07-07 | 14.86 | 14.89 | -0.04 | -0.27% | 14.79 | 15.10 | 27129 | 4043 | 1.97% |
| 2025-07-04 | 14.95 | 14.93 | 0.06 | 0.40% | 14.83 | 14.99 | 28253 | 4214 | 2.05% |
| 2025-07-03 | 14.80 | 14.87 | 0.13 | 0.88% | 14.66 | 14.90 | 24636 | 3650 | 1.79% |
| 2025-07-02 | 14.80 | 14.74 | -0.13 | -0.87% | 14.65 | 15.04 | 33599 | 4978 | 2.44% |
| 2025-07-01 | 14.73 | 14.87 | 0.15 | 1.02% | 14.59 | 14.94 | 31602 | 4669 | 2.29% |
| 2025-06-30 | 14.62 | 14.72 | 0.26 | 1.80% | 14.41 | 14.76 | 32327 | 4733 | 2.35% |
| 2025-06-27 | 14.45 | 14.46 | 0.05 | 0.35% | 14.38 | 14.54 | 16737 | 2419 | 1.22% |
| 2025-06-26 | 14.58 | 14.41 | -0.08 | -0.55% | 14.40 | 14.58 | 17684 | 2557 | 1.28% |
| 2025-06-25 | 14.49 | 14.49 | 0.05 | 0.35% | 14.28 | 14.58 | 21510 | 3099 | 1.56% |
| 2025-06-24 | 14.17 | 14.44 | 0.36 | 2.56% | 14.08 | 14.48 | 25974 | 3727 | 1.89% |
| 2025-06-23 | 13.60 | 14.08 | 0.31 | 2.25% | 13.60 | 14.14 | 23570 | 3284 | 1.71% |
| 2025-06-20 | 13.71 | 13.77 | 0.06 | 0.44% | 13.68 | 13.99 | 21974 | 3038 | 1.60% |
| 2025-06-19 | 14.02 | 13.71 | -0.36 | -2.56% | 13.61 | 14.14 | 27487 | 3799 | 2.00% |
| 2025-06-18 | 14.29 | 14.07 | -0.23 | -1.61% | 14.00 | 14.44 | 29989 | 4238 | 2.18% |
| 2025-06-17 | 14.19 | 14.30 | 0.15 | 1.06% | 14.19 | 14.84 | 58678 | 8519 | 4.26% |
| 2025-06-16 | 14.17 | 14.15 | -0.01 | -0.07% | 14.11 | 14.35 | 23973 | 3414 | 1.74% |
| 2025-06-13 | 14.36 | 14.16 | -0.26 | -1.80% | 14.07 | 14.65 | 24942 | 3561 | 1.81% |
| 2025-06-12 | 14.28 | 14.42 | 0.07 | 0.49% | 14.27 | 14.45 | 18013 | 2585 | 1.31% |
| 2025-06-11 | 14.28 | 14.35 | 0.07 | 0.49% | 14.26 | 14.50 | 22361 | 3215 | 1.62% |
| 2025-06-10 | 14.53 | 14.28 | -0.16 | -1.11% | 14.05 | 14.54 | 28210 | 4037 | 2.05% |
| 2025-06-09 | 14.31 | 14.44 | 0.19 | 1.33% | 14.20 | 14.48 | 23017 | 3318 | 1.67% |
| 2025-06-06 | 14.15 | 14.25 | 0.07 | 0.49% | 14.08 | 14.28 | 17328 | 2457 | 1.26% |
| 2025-06-05 | 14.25 | 14.18 | -0.06 | -0.42% | 14.03 | 14.26 | 21106 | 2980 | 1.53% |
| 2025-06-04 | 14.22 | 14.24 | 0.05 | 0.35% | 14.17 | 14.33 | 17094 | 2433 | 1.24% |
| 2025-06-03 | 13.77 | 14.19 | 0.17 | 1.21% | 13.72 | 14.24 | 29440 | 4164 | 2.14% |
| 2025-05-30 | 14.12 | 14.02 | -0.17 | -1.20% | 13.96 | 14.28 | 23534 | 3320 | 1.71% |
| 2025-05-29 | 13.79 | 14.19 | 0.40 | 2.90% | 13.70 | 14.19 | 25380 | 3569 | 1.84% |
| 2025-05-28 | 13.95 | 13.79 | -0.23 | -1.64% | 13.69 | 14.15 | 18629 | 2574 | 1.35% |
| 2025-05-27 | 13.81 | 14.02 | 0.19 | 1.37% | 13.73 | 14.07 | 20195 | 2814 | 1.47% |
| 2025-05-26 | 13.88 | 13.83 | -0.04 | -0.29% | 13.62 | 13.92 | 18527 | 2552 | 1.35% |
| 2025-05-23 | 13.86 | 13.87 | 0.07 | 0.51% | 13.81 | 14.21 | 24358 | 3412 | 1.77% |
| 2025-05-22 | 14.05 | 13.80 | -0.23 | -1.64% | 13.73 | 14.15 | 21998 | 3053 | 1.60% |
| 2025-05-21 | 14.06 | 14.03 | -0.09 | -0.64% | 13.96 | 14.20 | 18005 | 2530 | 1.31% |
| 2025-05-20 | 13.98 | 14.12 | 0.22 | 1.58% | 13.90 | 14.22 | 22460 | 3160 | 1.63% |
| 2025-05-19 | 13.96 | 14.05 | 0.11 | 0.79% | 13.81 | 14.08 | 16801 | 2348 | 1.22% |
| 2025-05-16 | 13.77 | 13.94 | 0.10 | 0.72% | 13.77 | 13.99 | 14543 | 2024 | 1.06% |
| 2025-05-15 | 13.81 | 13.84 | 0.01 | 0.07% | 13.71 | 13.91 | 14636 | 2025 | 1.06% |
| 2025-05-14 | 13.92 | 13.83 | -0.10 | -0.72% | 13.69 | 13.98 | 18235 | 2518 | 1.32% |
| 2025-05-13 | 14.00 | 13.93 | 0.02 | 0.14% | 13.83 | 14.08 | 19289 | 2691 | 1.40% |
| 2025-05-12 | 13.97 | 13.91 | 0.10 | 0.72% | 13.76 | 13.99 | 17962 | 2487 | 1.30% |
| 2025-05-09 | 14.04 | 13.81 | -0.19 | -1.36% | 13.75 | 14.22 | 18532 | 2566 | 1.35% |
| 2025-05-08 | 13.79 | 14.00 | 0.15 | 1.08% | 13.79 | 14.04 | 21421 | 2991 | 1.56% |
| 2025-05-07 | 13.84 | 13.85 | 0.08 | 0.58% | 13.73 | 13.98 | 24360 | 3369 | 1.77% |
| 2025-05-06 | 13.54 | 13.77 | 0.28 | 2.08% | 13.52 | 13.77 | 23920 | 3272 | 1.74% |
| 2025-04-30 | 13.30 | 13.49 | 0.19 | 1.43% | 13.30 | 13.56 | 20493 | 2764 | 1.49% |
| 2025-04-29 | 13.01 | 13.30 | 0.24 | 1.84% | 13.01 | 13.40 | 21244 | 2823 | 1.54% |
| 2025-04-28 | 13.13 | 13.06 | -0.15 | -1.14% | 12.78 | 13.40 | 31458 | 4108 | 2.28% |
| 2025-04-25 | 13.26 | 13.21 | -0.01 | -0.08% | 13.17 | 13.42 | 13759 | 1824 | 1.00% |
| 2025-04-24 | 13.30 | 13.22 | -0.13 | -0.97% | 13.12 | 13.52 | 19904 | 2651 | 1.45% |