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 | 16.90 | 15.92 | 0.51 | 3.31% | 15.85 | 17.15 | 185091 | 30292 | 8.34% |
| 2025-07-31 | 15.80 | 15.41 | -0.47 | -2.96% | 15.38 | 16.06 | 84003 | 13193 | 3.79% |
| 2025-07-30 | 15.83 | 15.88 | -0.04 | -0.25% | 15.60 | 16.06 | 91258 | 14448 | 4.11% |
| 2025-07-29 | 15.70 | 15.92 | 0.18 | 1.14% | 15.70 | 15.99 | 76056 | 12062 | 3.43% |
| 2025-07-28 | 15.62 | 15.74 | 0.12 | 0.77% | 15.62 | 15.84 | 56849 | 8942 | 2.56% |
| 2025-07-25 | 16.33 | 15.62 | -0.26 | -1.64% | 15.53 | 16.54 | 110831 | 17447 | 4.99% |
| 2025-07-24 | 15.79 | 15.88 | 0.04 | 0.25% | 15.73 | 16.30 | 86178 | 13765 | 3.88% |
| 2025-07-23 | 16.16 | 15.84 | -0.32 | -1.98% | 15.80 | 16.32 | 81579 | 12967 | 3.68% |
| 2025-07-22 | 16.34 | 16.16 | -0.16 | -0.98% | 15.88 | 16.42 | 127793 | 20575 | 5.76% |
| 2025-07-21 | 15.05 | 16.32 | 1.37 | 9.16% | 15.05 | 16.77 | 218232 | 34971 | 9.84% |
| 2025-07-18 | 15.03 | 14.95 | -0.09 | -0.60% | 14.82 | 15.12 | 50299 | 7508 | 2.27% |
| 2025-07-17 | 14.95 | 15.04 | -0.01 | -0.07% | 14.83 | 15.36 | 87158 | 13116 | 3.93% |
| 2025-07-16 | 14.63 | 15.05 | 0.45 | 3.08% | 14.63 | 15.15 | 111124 | 16615 | 5.01% |
| 2025-07-15 | 15.70 | 14.60 | -1.18 | -7.48% | 14.20 | 15.92 | 177490 | 26376 | 8.00% |
| 2025-07-14 | 15.80 | 15.78 | -0.02 | -0.13% | 15.53 | 15.80 | 66242 | 10376 | 2.99% |
| 2025-07-11 | 16.28 | 15.80 | -0.51 | -3.13% | 15.55 | 16.31 | 114399 | 18100 | 5.16% |
| 2025-07-10 | 15.99 | 16.31 | 0.33 | 2.07% | 15.51 | 16.57 | 165947 | 26589 | 7.48% |
| 2025-07-09 | 15.51 | 15.98 | 0.35 | 2.24% | 15.48 | 16.28 | 155751 | 24833 | 7.02% |
| 2025-07-08 | 15.20 | 15.63 | 0.50 | 3.30% | 15.05 | 15.74 | 93714 | 14492 | 4.22% |
| 2025-07-07 | 14.86 | 15.13 | 0.24 | 1.61% | 14.86 | 15.45 | 58387 | 8856 | 2.63% |
| 2025-07-04 | 15.29 | 14.89 | -0.41 | -2.68% | 14.89 | 15.56 | 79685 | 12079 | 3.59% |
| 2025-07-03 | 15.28 | 15.30 | -0.03 | -0.20% | 15.15 | 15.70 | 69073 | 10629 | 3.11% |
| 2025-07-02 | 15.62 | 15.33 | -0.29 | -1.86% | 15.30 | 15.85 | 71002 | 10970 | 3.20% |
| 2025-07-01 | 15.68 | 15.62 | -0.05 | -0.32% | 15.35 | 15.78 | 83100 | 12921 | 3.75% |
| 2025-06-30 | 15.68 | 15.67 | -0.08 | -0.51% | 15.56 | 15.82 | 84441 | 13238 | 3.81% |
| 2025-06-27 | 15.90 | 15.75 | 0.02 | 0.13% | 15.67 | 16.16 | 89629 | 14215 | 4.04% |
| 2025-06-26 | 16.01 | 15.73 | -0.35 | -2.18% | 15.72 | 16.40 | 135539 | 21676 | 6.11% |
| 2025-06-25 | 16.03 | 16.08 | -0.19 | -1.17% | 15.78 | 16.22 | 130700 | 20865 | 5.89% |
| 2025-06-24 | 16.84 | 16.27 | 0.47 | 2.97% | 16.00 | 17.20 | 179322 | 29271 | 8.08% |
| 2025-06-23 | 14.95 | 15.80 | 0.64 | 4.22% | 14.51 | 15.83 | 140624 | 21395 | 6.34% |
| 2025-06-20 | 15.21 | 15.16 | -0.13 | -0.85% | 15.04 | 15.97 | 108923 | 16723 | 4.91% |
| 2025-06-19 | 15.77 | 15.29 | -0.50 | -3.17% | 15.22 | 16.70 | 143900 | 22913 | 6.49% |
| 2025-06-18 | 16.13 | 15.79 | -0.37 | -2.29% | 15.75 | 16.25 | 124918 | 19873 | 5.63% |
| 2025-06-17 | 15.09 | 16.16 | 1.08 | 7.16% | 15.00 | 16.93 | 247507 | 40019 | 11.15% |
| 2025-06-16 | 14.54 | 15.08 | 0.55 | 3.79% | 14.49 | 15.08 | 79063 | 11799 | 3.56% |
| 2025-06-13 | 15.12 | 14.53 | -0.59 | -3.90% | 14.48 | 15.15 | 87562 | 12846 | 3.95% |
| 2025-06-12 | 15.14 | 15.12 | -0.08 | -0.53% | 14.85 | 15.30 | 71246 | 10752 | 3.21% |
| 2025-06-11 | 15.33 | 15.20 | -0.18 | -1.17% | 15.09 | 15.48 | 82394 | 12536 | 3.71% |
| 2025-06-10 | 15.94 | 15.38 | -0.67 | -4.17% | 15.31 | 16.05 | 147902 | 23100 | 6.67% |
| 2025-06-09 | 15.28 | 16.05 | 0.83 | 5.45% | 15.15 | 16.40 | 227893 | 36067 | 10.27% |
| 2025-06-06 | 15.37 | 15.22 | -0.14 | -0.91% | 15.14 | 15.55 | 112334 | 17168 | 5.06% |
| 2025-06-05 | 15.67 | 15.36 | -0.30 | -1.92% | 15.16 | 16.45 | 216176 | 33856 | 9.74% |
| 2025-06-04 | 16.50 | 15.66 | -0.64 | -3.93% | 15.45 | 17.47 | 276440 | 44885 | 12.46% |
| 2025-06-03 | 15.10 | 16.30 | 0.86 | 5.57% | 15.10 | 16.50 | 270620 | 43718 | 12.20% |
| 2025-05-30 | 15.30 | 15.44 | -0.26 | -1.66% | 14.55 | 16.20 | 286402 | 43461 | 12.91% |
| 2025-05-29 | 13.66 | 15.70 | 1.86 | 13.44% | 13.60 | 16.56 | 376063 | 58252 | 16.95% |
| 2025-05-28 | 13.60 | 13.84 | 0.51 | 3.83% | 13.60 | 14.49 | 130932 | 18226 | 5.90% |
| 2025-05-27 | 13.45 | 13.33 | -0.07 | -0.52% | 13.20 | 13.48 | 58331 | 7765 | 2.63% |
| 2025-05-26 | 13.06 | 13.40 | 0.33 | 2.52% | 12.88 | 13.44 | 68539 | 9060 | 3.09% |
| 2025-05-23 | 13.70 | 13.07 | -0.75 | -5.43% | 13.01 | 13.95 | 129844 | 17494 | 5.85% |
| 2025-05-22 | 14.88 | 13.82 | -1.43 | -9.38% | 13.81 | 14.88 | 186830 | 26688 | 8.42% |
| 2025-05-21 | 15.00 | 15.25 | -0.35 | -2.24% | 14.70 | 15.49 | 214731 | 32384 | 9.68% |
| 2025-05-20 | 14.30 | 15.60 | 1.01 | 6.92% | 13.96 | 15.85 | 318714 | 47425 | 14.36% |
| 2025-05-19 | 13.77 | 14.59 | 0.91 | 6.65% | 13.34 | 14.79 | 222437 | 31510 | 10.02% |
| 2025-05-16 | 14.46 | 13.68 | -0.06 | -0.44% | 13.68 | 14.88 | 159614 | 22679 | 7.19% |
| 2025-05-15 | 13.65 | 13.74 | 0.01 | 0.07% | 13.42 | 13.78 | 66839 | 9110 | 3.01% |
| 2025-05-14 | 13.60 | 13.73 | 0.16 | 1.18% | 13.30 | 14.16 | 108969 | 14924 | 4.91% |
| 2025-05-13 | 13.80 | 13.57 | -0.16 | -1.17% | 13.35 | 13.85 | 74614 | 10119 | 3.36% |
| 2025-05-12 | 13.50 | 13.73 | 0.35 | 2.62% | 13.27 | 13.78 | 103676 | 14031 | 4.67% |
| 2025-05-09 | 13.68 | 13.38 | -0.34 | -2.48% | 13.37 | 14.14 | 114582 | 15667 | 5.16% |
| 2025-05-08 | 13.90 | 13.72 | -0.43 | -3.04% | 13.67 | 14.08 | 142321 | 19655 | 6.41% |
| 2025-05-07 | 13.77 | 14.15 | 0.78 | 5.83% | 13.62 | 15.25 | 229928 | 32906 | 10.36% |
| 2025-05-06 | 12.99 | 13.37 | 0.38 | 2.93% | 12.92 | 13.39 | 127840 | 16814 | 5.76% |
| 2025-04-30 | 13.40 | 12.99 | -0.51 | -3.78% | 12.94 | 13.59 | 162643 | 21541 | 7.33% |
| 2025-04-29 | 13.30 | 13.50 | 0.22 | 1.66% | 13.14 | 13.50 | 174660 | 23320 | 7.87% |
| 2025-04-28 | 13.66 | 13.28 | -1.00 | -7.00% | 13.11 | 14.08 | 258858 | 34743 | 11.67% |
| 2025-04-25 | 11.79 | 14.28 | 2.38 | 20.00% | 11.55 | 14.28 | 233479 | 31019 | 10.52% |
| 2025-04-24 | 11.58 | 11.90 | 0.76 | 6.82% | 11.50 | 12.82 | 180034 | 21671 | 8.11% |