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 | 15.54 | 15.50 | -0.24 | -1.52% | 15.36 | 15.82 | 162001 | 25200 | 4.76% |
| 2025-07-31 | 16.03 | 15.74 | -0.24 | -1.50% | 15.67 | 16.38 | 220501 | 35377 | 6.47% |
| 2025-07-30 | 16.10 | 15.98 | -0.17 | -1.05% | 15.81 | 16.19 | 150509 | 24039 | 4.42% |
| 2025-07-29 | 15.96 | 16.15 | 0.03 | 0.19% | 15.90 | 16.28 | 213468 | 34342 | 6.27% |
| 2025-07-28 | 15.42 | 16.12 | 0.74 | 4.81% | 15.41 | 16.22 | 315248 | 50164 | 9.25% |
| 2025-07-25 | 15.46 | 15.38 | -0.06 | -0.39% | 15.32 | 15.65 | 138950 | 21460 | 4.08% |
| 2025-07-24 | 15.34 | 15.44 | 0.06 | 0.39% | 15.28 | 15.76 | 150489 | 23272 | 4.42% |
| 2025-07-23 | 15.49 | 15.38 | -0.21 | -1.35% | 15.25 | 15.58 | 138045 | 21296 | 4.05% |
| 2025-07-22 | 15.90 | 15.59 | -0.35 | -2.20% | 15.51 | 16.32 | 227636 | 35983 | 6.68% |
| 2025-07-21 | 15.77 | 15.94 | 0.06 | 0.38% | 15.50 | 16.03 | 246202 | 38786 | 7.23% |
| 2025-07-18 | 16.40 | 15.88 | -0.57 | -3.47% | 15.81 | 16.56 | 297725 | 47915 | 8.74% |
| 2025-07-17 | 15.80 | 16.45 | 0.41 | 2.56% | 15.73 | 16.65 | 419513 | 68662 | 12.31% |
| 2025-07-16 | 15.89 | 16.04 | -0.42 | -2.55% | 15.55 | 16.15 | 438335 | 69634 | 12.87% |
| 2025-07-15 | 15.02 | 16.46 | 1.40 | 9.30% | 15.00 | 17.71 | 643023 | 107750 | 18.88% |
| 2025-07-14 | 14.83 | 15.06 | 0.24 | 1.62% | 14.72 | 15.25 | 136821 | 20568 | 4.02% |
| 2025-07-11 | 15.17 | 14.82 | -0.51 | -3.33% | 14.66 | 15.26 | 186208 | 27610 | 5.47% |
| 2025-07-10 | 15.72 | 15.33 | -0.20 | -1.29% | 15.07 | 15.95 | 194238 | 29817 | 5.70% |
| 2025-07-09 | 15.88 | 15.53 | 0.05 | 0.32% | 15.45 | 16.07 | 297276 | 46649 | 8.73% |
| 2025-07-08 | 14.89 | 15.48 | 0.58 | 3.89% | 14.87 | 15.60 | 218119 | 33571 | 6.40% |
| 2025-07-07 | 14.82 | 14.90 | -0.15 | -1.00% | 14.80 | 15.15 | 105290 | 15706 | 3.09% |
| 2025-07-04 | 15.13 | 15.05 | -0.15 | -0.99% | 14.95 | 15.54 | 181359 | 27471 | 5.32% |
| 2025-07-03 | 14.56 | 15.20 | 0.62 | 4.25% | 14.52 | 15.28 | 216050 | 32491 | 6.34% |
| 2025-07-02 | 15.05 | 14.58 | -0.42 | -2.80% | 14.50 | 15.09 | 115240 | 16847 | 3.38% |
| 2025-07-01 | 14.74 | 15.00 | 0.16 | 1.08% | 14.50 | 15.06 | 163207 | 24214 | 4.79% |
| 2025-06-30 | 14.65 | 14.84 | 0.32 | 2.20% | 14.58 | 14.87 | 144809 | 21331 | 4.25% |
| 2025-06-27 | 14.45 | 14.52 | 0.07 | 0.48% | 14.23 | 14.72 | 141778 | 20586 | 4.16% |
| 2025-06-26 | 14.45 | 14.45 | -0.01 | -0.07% | 14.38 | 14.70 | 153851 | 22336 | 4.52% |
| 2025-06-25 | 14.50 | 14.46 | -0.13 | -0.89% | 14.31 | 14.70 | 159751 | 23047 | 4.69% |
| 2025-06-24 | 14.29 | 14.59 | 0.30 | 2.10% | 14.20 | 14.63 | 220912 | 32086 | 6.48% |
| 2025-06-23 | 14.01 | 14.29 | 0.01 | 0.07% | 13.95 | 14.39 | 173415 | 24633 | 5.09% |
| 2025-06-20 | 14.00 | 14.28 | 0.32 | 2.29% | 13.95 | 14.67 | 255257 | 36435 | 7.49% |
| 2025-06-19 | 14.16 | 13.96 | -0.20 | -1.41% | 13.90 | 14.56 | 204306 | 28866 | 6.00% |
| 2025-06-18 | 13.41 | 14.16 | 0.73 | 5.44% | 13.34 | 14.24 | 232674 | 32422 | 6.83% |
| 2025-06-17 | 13.63 | 13.43 | -0.24 | -1.76% | 13.30 | 13.67 | 83137 | 11162 | 2.44% |
| 2025-06-16 | 13.28 | 13.67 | 0.38 | 2.86% | 13.21 | 13.85 | 91025 | 12424 | 2.67% |
| 2025-06-13 | 13.45 | 13.29 | -0.28 | -2.06% | 13.29 | 13.64 | 58503 | 7847 | 1.72% |
| 2025-06-12 | 13.43 | 13.57 | 0.07 | 0.52% | 13.43 | 13.75 | 57514 | 7827 | 1.69% |
| 2025-06-11 | 13.53 | 13.50 | 0.07 | 0.52% | 13.47 | 13.78 | 59292 | 8060 | 1.74% |
| 2025-06-10 | 13.60 | 13.43 | -0.18 | -1.32% | 13.28 | 13.65 | 70843 | 9531 | 2.08% |
| 2025-06-09 | 13.63 | 13.61 | 0.01 | 0.07% | 13.56 | 13.69 | 62311 | 8485 | 1.83% |
| 2025-06-06 | 13.59 | 13.60 | -0.03 | -0.22% | 13.50 | 13.74 | 72391 | 9831 | 2.13% |
| 2025-06-05 | 13.23 | 13.63 | 0.40 | 3.02% | 13.14 | 13.72 | 109621 | 14776 | 3.22% |
| 2025-06-04 | 13.03 | 13.23 | 0.23 | 1.77% | 13.03 | 13.49 | 84935 | 11257 | 2.49% |
| 2025-06-03 | 12.83 | 13.00 | 0.07 | 0.54% | 12.77 | 13.09 | 48429 | 6290 | 1.42% |
| 2025-05-30 | 13.09 | 12.93 | -0.14 | -1.07% | 12.87 | 13.13 | 48148 | 6235 | 1.41% |
| 2025-05-29 | 12.89 | 13.20 | 0.31 | 2.40% | 12.89 | 13.21 | 52476 | 6890 | 1.54% |
| 2025-05-28 | 12.94 | 12.89 | -0.04 | -0.31% | 12.80 | 13.03 | 26668 | 3440 | 0.78% |
| 2025-05-27 | 12.93 | 12.93 | -0.04 | -0.31% | 12.79 | 12.98 | 31613 | 4069 | 0.93% |
| 2025-05-26 | 12.68 | 12.97 | 0.29 | 2.29% | 12.65 | 12.98 | 36253 | 4677 | 1.06% |
| 2025-05-23 | 12.90 | 12.68 | -0.28 | -2.16% | 12.66 | 13.02 | 45457 | 5845 | 1.33% |
| 2025-05-22 | 13.06 | 12.96 | -0.13 | -0.99% | 12.93 | 13.25 | 46315 | 6049 | 1.36% |
| 2025-05-21 | 13.26 | 13.09 | -0.19 | -1.43% | 13.03 | 13.26 | 37598 | 4929 | 1.10% |
| 2025-05-20 | 13.05 | 13.28 | 0.31 | 2.39% | 12.96 | 13.29 | 61118 | 8047 | 1.79% |
| 2025-05-19 | 12.90 | 12.97 | 0.04 | 0.31% | 12.75 | 12.99 | 42227 | 5443 | 1.24% |
| 2025-05-16 | 12.84 | 12.93 | 0.01 | 0.08% | 12.76 | 13.07 | 40172 | 5218 | 1.18% |
| 2025-05-15 | 12.96 | 12.92 | -0.04 | -0.31% | 12.80 | 13.04 | 43111 | 5556 | 1.27% |
| 2025-05-14 | 12.97 | 12.96 | 0.00 | 0.00% | 12.84 | 13.13 | 52387 | 6801 | 1.54% |
| 2025-05-13 | 13.16 | 12.96 | -0.09 | -0.69% | 12.94 | 13.23 | 52551 | 6873 | 1.54% |
| 2025-05-12 | 12.85 | 13.05 | 0.30 | 2.35% | 12.85 | 13.08 | 58886 | 7652 | 1.73% |
| 2025-05-09 | 12.86 | 12.75 | -0.16 | -1.24% | 12.70 | 12.91 | 53392 | 6836 | 1.57% |
| 2025-05-08 | 12.71 | 12.91 | 0.21 | 1.65% | 12.66 | 12.98 | 60809 | 7831 | 1.79% |
| 2025-05-07 | 12.91 | 12.70 | 0.02 | 0.16% | 12.57 | 12.97 | 77100 | 9824 | 2.26% |
| 2025-05-06 | 12.28 | 12.68 | 0.51 | 4.19% | 12.26 | 12.70 | 85887 | 10775 | 2.52% |
| 2025-04-30 | 11.85 | 12.17 | 0.28 | 2.35% | 11.85 | 12.21 | 69348 | 8396 | 2.04% |
| 2025-04-29 | 11.62 | 11.89 | 0.43 | 3.75% | 11.57 | 12.01 | 77038 | 9129 | 2.26% |
| 2025-04-28 | 11.63 | 11.46 | -0.17 | -1.46% | 11.34 | 11.65 | 51457 | 5897 | 1.51% |
| 2025-04-25 | 11.55 | 11.63 | 0.02 | 0.17% | 11.55 | 11.78 | 46437 | 5421 | 1.36% |
| 2025-04-24 | 12.03 | 11.61 | -0.39 | -3.25% | 11.55 | 12.03 | 79051 | 9276 | 2.32% |