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 | 15.44 | 15.44 | 0.02 | 0.13% | 15.37 | 15.56 | 33900 | 5233 | 2.09% |
| 2025-07-31 | 15.71 | 15.42 | -0.33 | -2.10% | 15.36 | 15.76 | 53576 | 8298 | 3.31% |
| 2025-07-30 | 15.65 | 15.75 | 0.01 | 0.06% | 15.62 | 15.85 | 41018 | 6458 | 2.53% |
| 2025-07-29 | 16.02 | 15.74 | -0.21 | -1.32% | 15.54 | 16.02 | 60704 | 9514 | 3.75% |
| 2025-07-28 | 15.97 | 15.95 | -0.05 | -0.31% | 15.87 | 16.06 | 43770 | 6973 | 2.70% |
| 2025-07-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.82 | 16.45 | 79500 | 12815 | 4.91% |
| 2025-07-24 | 15.80 | 15.88 | 0.04 | 0.25% | 15.75 | 15.92 | 29130 | 4618 | 1.80% |
| 2025-07-23 | 16.00 | 15.84 | -0.11 | -0.69% | 15.80 | 16.05 | 40910 | 6513 | 2.53% |
| 2025-07-22 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.10 | 46054 | 7361 | 2.84% |
| 2025-07-21 | 15.62 | 15.96 | 0.32 | 2.05% | 15.55 | 15.97 | 58648 | 9298 | 3.62% |
| 2025-07-18 | 15.77 | 15.64 | -0.14 | -0.89% | 15.58 | 15.88 | 42965 | 6728 | 2.65% |
| 2025-07-17 | 15.83 | 15.78 | -0.07 | -0.44% | 15.60 | 16.00 | 48983 | 7714 | 3.02% |
| 2025-07-16 | 15.80 | 15.85 | 0.11 | 0.70% | 15.73 | 16.01 | 40316 | 6419 | 2.49% |
| 2025-07-15 | 16.07 | 15.74 | -0.34 | -2.11% | 15.58 | 16.07 | 48427 | 7630 | 2.99% |
| 2025-07-14 | 15.93 | 16.08 | 0.10 | 0.63% | 15.85 | 16.10 | 34241 | 5485 | 2.11% |
| 2025-07-11 | 15.92 | 15.98 | 0.00 | 0.00% | 15.85 | 16.06 | 42396 | 6760 | 2.62% |
| 2025-07-10 | 16.12 | 15.98 | -0.14 | -0.87% | 15.69 | 16.19 | 60090 | 9554 | 3.71% |
| 2025-07-09 | 16.21 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 42148 | 6838 | 2.60% |
| 2025-07-08 | 16.27 | 16.17 | 0.01 | 0.06% | 16.01 | 16.27 | 40646 | 6562 | 2.51% |
| 2025-07-07 | 16.08 | 16.16 | -0.07 | -0.43% | 16.08 | 16.39 | 28244 | 4573 | 1.74% |
| 2025-07-04 | 16.52 | 16.23 | -0.30 | -1.81% | 16.10 | 16.52 | 53474 | 8679 | 3.30% |
| 2025-07-03 | 16.46 | 16.53 | 0.01 | 0.06% | 16.31 | 16.80 | 48859 | 8081 | 3.02% |
| 2025-07-02 | 16.88 | 16.52 | -0.48 | -2.82% | 16.39 | 16.97 | 71193 | 11862 | 4.39% |
| 2025-07-01 | 16.31 | 17.00 | 0.68 | 4.17% | 16.25 | 17.20 | 141159 | 23716 | 8.71% |
| 2025-06-30 | 16.22 | 16.32 | 0.18 | 1.12% | 16.02 | 16.39 | 41242 | 6689 | 2.55% |
| 2025-06-27 | 15.87 | 16.14 | 0.27 | 1.70% | 15.79 | 16.20 | 50959 | 8177 | 3.15% |
| 2025-06-26 | 16.23 | 15.87 | -0.39 | -2.40% | 15.85 | 16.23 | 57758 | 9232 | 3.57% |
| 2025-06-25 | 16.32 | 16.26 | -0.08 | -0.49% | 16.14 | 16.64 | 62292 | 10153 | 3.85% |
| 2025-06-24 | 15.90 | 16.34 | 0.47 | 2.96% | 15.88 | 16.75 | 74423 | 12247 | 4.59% |
| 2025-06-23 | 15.43 | 15.87 | 0.28 | 1.80% | 15.31 | 15.90 | 47455 | 7444 | 2.93% |
| 2025-06-20 | 15.63 | 15.59 | -0.08 | -0.51% | 15.55 | 15.79 | 32361 | 5071 | 2.00% |
| 2025-06-19 | 16.22 | 15.67 | -0.52 | -3.21% | 15.63 | 16.25 | 72540 | 11494 | 4.48% |
| 2025-06-18 | 16.27 | 16.19 | -0.19 | -1.16% | 15.99 | 16.42 | 55205 | 8911 | 3.41% |
| 2025-06-17 | 16.82 | 16.38 | -0.44 | -2.62% | 16.23 | 16.99 | 100266 | 16553 | 6.19% |
| 2025-06-16 | 17.16 | 16.82 | -0.50 | -2.89% | 16.61 | 17.25 | 87238 | 14704 | 5.39% |
| 2025-06-13 | 17.58 | 17.32 | -0.39 | -2.20% | 17.00 | 17.67 | 102840 | 17854 | 6.35% |
| 2025-06-12 | 17.01 | 17.71 | 0.69 | 4.05% | 16.83 | 17.95 | 164049 | 28815 | 10.13% |
| 2025-06-11 | 16.90 | 17.02 | 0.06 | 0.35% | 16.90 | 17.46 | 98404 | 16891 | 6.07% |
| 2025-06-10 | 16.79 | 16.96 | 0.14 | 0.83% | 16.67 | 17.46 | 155216 | 26437 | 9.58% |
| 2025-06-09 | 16.66 | 16.82 | 0.01 | 0.06% | 16.66 | 17.05 | 79054 | 13320 | 4.88% |
| 2025-06-06 | 17.53 | 16.81 | -0.84 | -4.76% | 16.66 | 17.63 | 120648 | 20406 | 7.45% |
| 2025-06-05 | 17.76 | 17.65 | -0.28 | -1.56% | 17.60 | 18.44 | 140154 | 25116 | 8.65% |
| 2025-06-04 | 17.20 | 17.93 | 0.87 | 5.10% | 17.04 | 18.16 | 181624 | 32043 | 11.21% |
| 2025-06-03 | 16.83 | 17.40 | 0.45 | 2.65% | 16.75 | 17.66 | 108664 | 18895 | 6.71% |
| 2025-05-30 | 17.19 | 16.95 | -0.22 | -1.28% | 16.83 | 17.41 | 69388 | 11830 | 4.28% |
| 2025-05-29 | 17.13 | 17.17 | -0.08 | -0.46% | 17.11 | 17.43 | 64872 | 11181 | 4.00% |
| 2025-05-28 | 17.41 | 17.25 | -0.27 | -1.54% | 17.10 | 17.61 | 87171 | 15038 | 5.38% |
| 2025-05-27 | 17.78 | 17.52 | -0.26 | -1.46% | 17.40 | 17.97 | 107255 | 18891 | 6.62% |
| 2025-05-26 | 17.48 | 17.78 | 0.24 | 1.37% | 17.31 | 17.89 | 112778 | 19905 | 6.96% |
| 2025-05-23 | 18.07 | 17.54 | -0.38 | -2.12% | 17.49 | 18.22 | 157750 | 28073 | 9.74% |
| 2025-05-22 | 18.23 | 17.92 | -0.27 | -1.48% | 17.85 | 19.27 | 219281 | 40626 | 13.54% |
| 2025-05-21 | 19.01 | 18.19 | -1.07 | -5.56% | 18.00 | 19.10 | 282711 | 52321 | 17.45% |
| 2025-05-20 | 17.80 | 19.26 | 1.27 | 7.06% | 17.50 | 21.09 | 428671 | 82678 | 26.46% |
| 2025-05-19 | 17.01 | 17.99 | 0.91 | 5.33% | 16.34 | 18.78 | 263583 | 46244 | 16.27% |
| 2025-05-16 | 16.61 | 17.08 | 0.30 | 1.79% | 16.34 | 17.61 | 182441 | 31252 | 11.26% |
| 2025-05-15 | 16.66 | 16.78 | -0.05 | -0.30% | 16.43 | 17.20 | 142010 | 23896 | 8.77% |
| 2025-05-14 | 15.95 | 16.83 | 0.81 | 5.06% | 15.71 | 17.10 | 202672 | 33591 | 12.51% |
| 2025-05-13 | 15.85 | 16.02 | 0.58 | 3.76% | 15.46 | 16.12 | 147955 | 23428 | 9.13% |
| 2025-05-12 | 15.45 | 15.44 | 0.34 | 2.25% | 15.26 | 15.71 | 74587 | 11517 | 4.60% |
| 2025-05-09 | 15.13 | 15.10 | -0.03 | -0.20% | 15.07 | 15.43 | 74074 | 11277 | 4.57% |
| 2025-05-08 | 15.11 | 15.13 | -0.12 | -0.79% | 15.07 | 15.28 | 66210 | 10036 | 4.09% |
| 2025-05-07 | 15.44 | 15.25 | -0.06 | -0.39% | 15.11 | 16.07 | 107424 | 16649 | 6.63% |
| 2025-05-06 | 15.15 | 15.31 | 0.35 | 2.34% | 14.88 | 15.50 | 94521 | 14346 | 5.83% |
| 2025-04-30 | 15.00 | 14.96 | -0.11 | -0.73% | 14.92 | 15.35 | 96822 | 14625 | 5.98% |
| 2025-04-29 | 14.07 | 15.07 | 0.95 | 6.73% | 14.06 | 15.50 | 153181 | 22840 | 9.46% |
| 2025-04-28 | 14.63 | 14.12 | -0.50 | -3.42% | 14.09 | 14.73 | 71007 | 10121 | 4.38% |
| 2025-04-25 | 14.88 | 14.62 | -0.43 | -2.86% | 14.61 | 15.33 | 113281 | 16808 | 6.99% |
| 2025-04-24 | 14.29 | 15.05 | 0.70 | 4.88% | 14.20 | 15.72 | 198203 | 30087 | 12.24% |