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 | 15.80 | 15.88 | 0.14 | 0.89% | 15.68 | 15.97 | 40950 | 6490 | 2.37% |
| 2025-07-31 | 15.90 | 15.74 | -0.22 | -1.38% | 15.70 | 16.08 | 49654 | 7879 | 2.88% |
| 2025-07-30 | 16.17 | 15.96 | -0.14 | -0.87% | 15.79 | 16.17 | 46870 | 7475 | 2.71% |
| 2025-07-29 | 16.13 | 16.10 | -0.01 | -0.06% | 15.96 | 16.19 | 45114 | 7240 | 2.61% |
| 2025-07-28 | 15.99 | 16.11 | 0.17 | 1.07% | 15.91 | 16.16 | 62386 | 10023 | 3.61% |
| 2025-07-25 | 15.89 | 15.94 | 0.03 | 0.19% | 15.75 | 15.98 | 48633 | 7714 | 2.82% |
| 2025-07-24 | 15.75 | 15.91 | 0.31 | 1.99% | 15.69 | 15.96 | 58640 | 9306 | 3.40% |
| 2025-07-23 | 15.87 | 15.60 | -0.18 | -1.14% | 15.59 | 16.25 | 84498 | 13409 | 4.89% |
| 2025-07-22 | 15.93 | 15.78 | -0.07 | -0.44% | 15.64 | 16.08 | 55457 | 8773 | 3.21% |
| 2025-07-21 | 15.65 | 15.85 | 0.25 | 1.60% | 15.60 | 15.87 | 55725 | 8786 | 3.23% |
| 2025-07-18 | 15.72 | 15.60 | -0.06 | -0.38% | 15.50 | 15.73 | 35639 | 5550 | 2.06% |
| 2025-07-17 | 15.40 | 15.66 | 0.26 | 1.69% | 15.30 | 15.73 | 49611 | 7712 | 2.87% |
| 2025-07-16 | 15.35 | 15.40 | 0.05 | 0.33% | 15.35 | 15.57 | 39020 | 6036 | 2.26% |
| 2025-07-15 | 15.63 | 15.35 | -0.27 | -1.73% | 15.12 | 15.64 | 43247 | 6628 | 2.50% |
| 2025-07-14 | 15.45 | 15.62 | 0.20 | 1.30% | 15.35 | 15.67 | 39511 | 6135 | 2.29% |
| 2025-07-11 | 15.33 | 15.42 | 0.04 | 0.26% | 15.23 | 15.51 | 40547 | 6230 | 2.35% |
| 2025-07-10 | 15.41 | 15.38 | -0.07 | -0.45% | 15.26 | 15.49 | 35849 | 5501 | 2.08% |
| 2025-07-09 | 15.57 | 15.45 | -0.18 | -1.15% | 15.41 | 15.72 | 44807 | 6966 | 2.60% |
| 2025-07-08 | 15.40 | 15.63 | 0.27 | 1.76% | 15.30 | 15.63 | 43099 | 6673 | 2.50% |
| 2025-07-07 | 15.30 | 15.36 | 0.05 | 0.33% | 15.12 | 15.39 | 38346 | 5859 | 2.22% |
| 2025-07-04 | 15.69 | 15.31 | -0.38 | -2.42% | 15.29 | 15.80 | 67369 | 10401 | 3.90% |
| 2025-07-03 | 15.83 | 15.69 | -0.07 | -0.44% | 15.59 | 15.99 | 88737 | 13973 | 5.14% |
| 2025-07-02 | 16.36 | 15.76 | -0.17 | -1.07% | 15.68 | 16.68 | 144270 | 23114 | 8.36% |
| 2025-07-01 | 15.86 | 15.93 | 0.14 | 0.89% | 15.71 | 16.18 | 76436 | 12165 | 4.43% |
| 2025-06-30 | 15.59 | 15.79 | 0.26 | 1.67% | 15.58 | 15.82 | 61598 | 9684 | 3.57% |
| 2025-06-27 | 15.40 | 15.53 | 0.15 | 0.98% | 15.36 | 15.67 | 56886 | 8831 | 3.29% |
| 2025-06-26 | 15.39 | 15.38 | 0.00 | 0.00% | 15.31 | 15.64 | 62363 | 9653 | 3.61% |
| 2025-06-25 | 15.29 | 15.38 | 0.11 | 0.72% | 15.19 | 15.40 | 50166 | 7683 | 2.91% |
| 2025-06-24 | 15.05 | 15.27 | 0.25 | 1.66% | 14.96 | 15.27 | 46997 | 7138 | 2.72% |
| 2025-06-23 | 14.55 | 15.02 | 0.36 | 2.46% | 14.53 | 15.02 | 52099 | 7767 | 3.02% |
| 2025-06-20 | 14.82 | 14.66 | -0.27 | -1.81% | 14.61 | 15.08 | 43281 | 6403 | 2.51% |
| 2025-06-19 | 15.09 | 14.93 | -0.40 | -2.61% | 14.81 | 15.23 | 59243 | 8881 | 3.43% |
| 2025-06-18 | 14.99 | 15.33 | 0.26 | 1.73% | 14.91 | 15.41 | 50542 | 7679 | 2.93% |
| 2025-06-17 | 15.09 | 15.07 | -0.04 | -0.26% | 14.91 | 15.15 | 32387 | 4856 | 1.88% |
| 2025-06-16 | 14.81 | 15.11 | 0.27 | 1.82% | 14.71 | 15.24 | 43563 | 6570 | 2.52% |
| 2025-06-13 | 14.99 | 14.84 | -0.29 | -1.92% | 14.71 | 15.14 | 51869 | 7719 | 3.00% |
| 2025-06-12 | 15.06 | 15.13 | 0.07 | 0.46% | 14.93 | 15.25 | 41606 | 6288 | 2.41% |
| 2025-06-11 | 15.08 | 15.06 | -0.07 | -0.46% | 15.02 | 15.27 | 41718 | 6308 | 2.42% |
| 2025-06-10 | 15.53 | 15.13 | -0.42 | -2.70% | 14.92 | 15.57 | 61287 | 9317 | 3.55% |
| 2025-06-09 | 15.39 | 15.55 | 0.22 | 1.44% | 15.32 | 15.55 | 38662 | 5973 | 2.24% |
| 2025-06-06 | 15.43 | 15.33 | -0.12 | -0.78% | 15.20 | 15.44 | 39652 | 6073 | 2.30% |
| 2025-06-05 | 15.13 | 15.45 | 0.29 | 1.91% | 14.91 | 15.46 | 63229 | 9643 | 3.66% |
| 2025-06-04 | 15.21 | 15.16 | 0.02 | 0.13% | 15.11 | 15.41 | 50737 | 7709 | 2.94% |
| 2025-06-03 | 15.28 | 15.14 | -0.14 | -0.92% | 15.09 | 15.47 | 64049 | 9754 | 3.71% |
| 2025-05-30 | 15.99 | 15.28 | -0.72 | -4.50% | 15.20 | 16.10 | 108268 | 16677 | 6.27% |
| 2025-05-29 | 15.55 | 16.00 | 0.31 | 1.98% | 15.55 | 16.40 | 147052 | 23616 | 8.52% |
| 2025-05-28 | 15.10 | 15.69 | 0.51 | 3.36% | 15.05 | 15.90 | 142382 | 22223 | 8.25% |
| 2025-05-27 | 15.23 | 15.18 | -0.22 | -1.43% | 14.98 | 15.38 | 72412 | 10956 | 4.19% |
| 2025-05-26 | 14.54 | 15.40 | 0.83 | 5.70% | 14.54 | 16.00 | 120859 | 18629 | 7.00% |
| 2025-05-23 | 14.57 | 14.57 | -0.68 | -4.46% | 14.46 | 15.00 | 85884 | 12638 | 4.97% |
| 2025-05-22 | 15.41 | 15.25 | -0.26 | -1.68% | 15.23 | 15.61 | 41648 | 6420 | 2.41% |
| 2025-05-21 | 15.81 | 15.51 | -0.35 | -2.21% | 15.27 | 15.99 | 60479 | 9394 | 3.50% |
| 2025-05-20 | 15.53 | 15.86 | 0.26 | 1.67% | 15.39 | 16.03 | 57076 | 9008 | 3.31% |
| 2025-05-19 | 15.29 | 15.60 | 0.23 | 1.50% | 15.05 | 15.84 | 62110 | 9618 | 3.60% |
| 2025-05-16 | 15.12 | 15.37 | 0.10 | 0.65% | 15.12 | 15.85 | 69152 | 10800 | 4.01% |
| 2025-05-15 | 15.49 | 15.27 | -0.17 | -1.10% | 15.15 | 15.49 | 33802 | 5156 | 1.96% |
| 2025-05-14 | 15.65 | 15.44 | -0.17 | -1.09% | 15.35 | 15.68 | 41625 | 6437 | 2.41% |
| 2025-05-13 | 15.94 | 15.61 | -0.19 | -1.20% | 15.51 | 15.99 | 46345 | 7267 | 2.68% |
| 2025-05-12 | 15.53 | 15.80 | 0.31 | 2.00% | 15.46 | 15.82 | 53113 | 8352 | 3.08% |
| 2025-05-09 | 15.60 | 15.49 | -0.16 | -1.02% | 15.31 | 15.75 | 49439 | 7648 | 2.86% |
| 2025-05-08 | 15.22 | 15.65 | 0.33 | 2.15% | 15.22 | 15.68 | 55856 | 8673 | 3.24% |
| 2025-05-07 | 15.50 | 15.32 | -0.15 | -0.97% | 15.12 | 15.59 | 86038 | 13244 | 4.98% |
| 2025-05-06 | 14.98 | 15.47 | 0.59 | 3.97% | 14.98 | 15.48 | 75539 | 11580 | 4.38% |
| 2025-04-30 | 14.27 | 14.88 | 0.55 | 3.84% | 14.27 | 15.33 | 85834 | 12757 | 4.97% |
| 2025-04-29 | 14.10 | 14.33 | 0.18 | 1.27% | 13.95 | 14.50 | 40267 | 5788 | 2.33% |
| 2025-04-28 | 14.08 | 14.15 | -0.03 | -0.21% | 14.01 | 14.68 | 61970 | 8857 | 3.59% |
| 2025-04-25 | 14.36 | 14.18 | -0.20 | -1.39% | 14.17 | 14.50 | 47195 | 6749 | 2.73% |
| 2025-04-24 | 14.79 | 14.38 | -0.42 | -2.84% | 14.21 | 14.79 | 64333 | 9298 | 3.73% |