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 | 16.19 | 16.50 | 0.31 | 1.91% | 16.12 | 16.53 | 40936 | 6707 | 3.90% |
| 2025-07-31 | 16.45 | 16.19 | -0.27 | -1.64% | 16.11 | 16.64 | 36045 | 5890 | 3.44% |
| 2025-07-30 | 16.65 | 16.46 | -0.25 | -1.50% | 16.31 | 16.75 | 32313 | 5338 | 3.08% |
| 2025-07-29 | 16.60 | 16.71 | 0.01 | 0.06% | 16.50 | 16.84 | 41931 | 6968 | 4.00% |
| 2025-07-28 | 16.50 | 16.70 | 0.20 | 1.21% | 16.45 | 16.76 | 47187 | 7868 | 4.50% |
| 2025-07-25 | 16.32 | 16.50 | 0.22 | 1.35% | 16.16 | 16.53 | 36277 | 5934 | 3.46% |
| 2025-07-24 | 16.22 | 16.28 | 0.06 | 0.37% | 16.18 | 16.42 | 30071 | 4902 | 2.87% |
| 2025-07-23 | 16.45 | 16.22 | -0.28 | -1.70% | 16.18 | 16.46 | 39082 | 6366 | 3.73% |
| 2025-07-22 | 16.58 | 16.50 | -0.08 | -0.48% | 16.36 | 16.86 | 50546 | 8365 | 4.82% |
| 2025-07-21 | 16.34 | 16.58 | 0.33 | 2.03% | 16.30 | 16.58 | 47611 | 7832 | 4.54% |
| 2025-07-18 | 16.23 | 16.25 | 0.10 | 0.62% | 16.03 | 16.35 | 32012 | 5180 | 3.05% |
| 2025-07-17 | 16.02 | 16.15 | 0.08 | 0.50% | 15.99 | 16.19 | 29897 | 4823 | 2.85% |
| 2025-07-16 | 16.00 | 16.07 | 0.11 | 0.69% | 15.91 | 16.19 | 30920 | 4971 | 2.95% |
| 2025-07-15 | 16.08 | 15.96 | -0.15 | -0.93% | 15.74 | 16.15 | 31598 | 5026 | 3.01% |
| 2025-07-14 | 15.81 | 16.11 | 0.35 | 2.22% | 15.74 | 16.14 | 33485 | 5355 | 3.19% |
| 2025-07-11 | 15.87 | 15.76 | -0.10 | -0.63% | 15.57 | 15.90 | 28073 | 4420 | 2.68% |
| 2025-07-10 | 15.82 | 15.86 | -0.04 | -0.25% | 15.71 | 16.02 | 27710 | 4392 | 2.64% |
| 2025-07-09 | 16.01 | 15.90 | -0.08 | -0.50% | 15.86 | 16.30 | 34304 | 5518 | 3.27% |
| 2025-07-08 | 15.80 | 15.98 | 0.19 | 1.20% | 15.72 | 16.00 | 27948 | 4449 | 2.66% |
| 2025-07-07 | 15.68 | 15.79 | 0.08 | 0.51% | 15.59 | 15.82 | 24636 | 3874 | 2.35% |
| 2025-07-04 | 15.98 | 15.71 | -0.27 | -1.69% | 15.68 | 15.98 | 30800 | 4864 | 2.94% |
| 2025-07-03 | 16.00 | 15.98 | -0.04 | -0.25% | 15.76 | 16.08 | 31460 | 5003 | 3.00% |
| 2025-07-02 | 16.15 | 16.02 | 0.03 | 0.19% | 15.85 | 16.27 | 46978 | 7519 | 4.48% |
| 2025-07-01 | 16.38 | 15.99 | -0.10 | -0.62% | 15.89 | 16.48 | 74784 | 12074 | 7.13% |
| 2025-06-30 | 15.49 | 16.09 | 0.59 | 3.81% | 15.49 | 16.22 | 68438 | 10911 | 6.53% |
| 2025-06-27 | 15.58 | 15.50 | 0.06 | 0.39% | 15.38 | 15.58 | 26554 | 4111 | 2.53% |
| 2025-06-26 | 15.35 | 15.44 | 0.07 | 0.46% | 15.32 | 15.59 | 36611 | 5666 | 3.49% |
| 2025-06-25 | 15.43 | 15.37 | 0.10 | 0.65% | 15.15 | 15.50 | 39867 | 6098 | 3.80% |
| 2025-06-24 | 14.78 | 15.27 | 0.47 | 3.18% | 14.73 | 15.36 | 45154 | 6852 | 4.31% |
| 2025-06-23 | 14.29 | 14.80 | 0.35 | 2.42% | 14.25 | 14.85 | 28597 | 4194 | 2.73% |
| 2025-06-20 | 14.52 | 14.45 | -0.13 | -0.89% | 14.37 | 14.80 | 30387 | 4427 | 2.90% |
| 2025-06-19 | 14.95 | 14.58 | -0.37 | -2.47% | 14.55 | 15.12 | 29745 | 4394 | 2.84% |
| 2025-06-18 | 15.03 | 14.95 | -0.10 | -0.66% | 14.81 | 15.10 | 22576 | 3370 | 2.15% |
| 2025-06-17 | 15.14 | 15.05 | -0.06 | -0.40% | 14.96 | 15.28 | 21345 | 3215 | 2.04% |
| 2025-06-16 | 14.89 | 15.11 | 0.05 | 0.33% | 14.80 | 15.24 | 26980 | 4073 | 2.57% |
| 2025-06-13 | 15.32 | 15.06 | -0.28 | -1.83% | 15.00 | 15.40 | 29480 | 4462 | 2.81% |
| 2025-06-12 | 15.46 | 15.34 | -0.03 | -0.20% | 15.22 | 15.53 | 26263 | 4033 | 2.50% |
| 2025-06-11 | 15.43 | 15.37 | 0.01 | 0.07% | 15.34 | 15.62 | 30404 | 4704 | 2.90% |
| 2025-06-10 | 15.58 | 15.36 | -0.34 | -2.17% | 15.10 | 15.75 | 41081 | 6347 | 3.92% |
| 2025-06-09 | 15.55 | 15.70 | 0.18 | 1.16% | 15.52 | 15.74 | 39115 | 6113 | 3.73% |
| 2025-06-06 | 15.60 | 15.52 | 0.06 | 0.39% | 15.34 | 15.84 | 49575 | 7719 | 4.73% |
| 2025-06-05 | 15.19 | 15.46 | 0.27 | 1.78% | 14.99 | 15.66 | 54725 | 8426 | 5.22% |
| 2025-06-04 | 14.92 | 15.19 | 0.30 | 2.01% | 14.90 | 15.45 | 36067 | 5464 | 3.44% |
| 2025-06-03 | 14.98 | 14.89 | -0.14 | -0.93% | 14.80 | 15.18 | 32660 | 4892 | 3.11% |
| 2025-05-30 | 15.30 | 15.03 | -0.26 | -1.70% | 15.00 | 15.58 | 58969 | 8970 | 5.62% |
| 2025-05-29 | 14.80 | 15.29 | 0.51 | 3.45% | 14.79 | 15.43 | 39877 | 6051 | 3.80% |
| 2025-05-28 | 14.95 | 14.78 | -0.17 | -1.14% | 14.71 | 15.16 | 22577 | 3351 | 2.15% |
| 2025-05-27 | 14.85 | 14.95 | -0.03 | -0.20% | 14.77 | 15.10 | 22991 | 3430 | 2.19% |
| 2025-05-26 | 14.75 | 14.98 | 0.13 | 0.88% | 14.75 | 14.99 | 26474 | 3941 | 2.52% |
| 2025-05-23 | 14.98 | 14.85 | -0.13 | -0.87% | 14.71 | 15.21 | 35013 | 5225 | 3.34% |
| 2025-05-22 | 15.17 | 14.98 | -0.31 | -2.03% | 14.95 | 15.43 | 30749 | 4658 | 2.93% |
| 2025-05-21 | 15.33 | 15.29 | -0.32 | -2.05% | 15.13 | 15.46 | 37482 | 5717 | 3.57% |
| 2025-05-20 | 15.32 | 15.61 | 0.30 | 1.96% | 15.12 | 15.74 | 41434 | 6433 | 3.95% |
| 2025-05-19 | 15.25 | 15.31 | 0.06 | 0.39% | 15.01 | 15.43 | 33803 | 5151 | 3.22% |
| 2025-05-16 | 15.28 | 15.25 | 0.01 | 0.07% | 15.10 | 15.54 | 32467 | 5004 | 3.10% |
| 2025-05-15 | 15.40 | 15.24 | -0.08 | -0.52% | 15.00 | 15.40 | 33101 | 5023 | 3.16% |
| 2025-05-14 | 15.49 | 15.32 | -0.11 | -0.71% | 15.26 | 15.77 | 42286 | 6507 | 4.03% |
| 2025-05-13 | 15.80 | 15.43 | -0.20 | -1.28% | 15.40 | 15.93 | 44002 | 6877 | 4.20% |
| 2025-05-12 | 15.47 | 15.63 | 0.39 | 2.56% | 15.32 | 15.65 | 50506 | 7841 | 4.82% |
| 2025-05-09 | 15.45 | 15.24 | -0.26 | -1.68% | 15.08 | 15.80 | 77580 | 11913 | 7.40% |
| 2025-05-08 | 15.10 | 15.50 | 0.50 | 3.33% | 15.04 | 15.56 | 54451 | 8364 | 5.19% |
| 2025-05-07 | 15.09 | 15.00 | 0.11 | 0.74% | 14.81 | 15.29 | 45258 | 6814 | 4.32% |
| 2025-05-06 | 14.55 | 14.89 | 0.46 | 3.19% | 14.53 | 14.89 | 35208 | 5198 | 3.36% |
| 2025-04-30 | 14.30 | 14.43 | 0.31 | 2.20% | 14.12 | 14.55 | 39557 | 5685 | 3.77% |
| 2025-04-29 | 13.72 | 14.12 | 0.35 | 2.54% | 13.71 | 14.29 | 35069 | 4951 | 3.34% |
| 2025-04-28 | 13.92 | 13.77 | -0.14 | -1.01% | 13.65 | 14.01 | 25221 | 3478 | 2.40% |
| 2025-04-25 | 13.89 | 13.91 | -0.08 | -0.57% | 13.81 | 14.10 | 28458 | 3973 | 2.71% |
| 2025-04-24 | 14.27 | 13.99 | -0.33 | -2.30% | 13.85 | 14.35 | 40422 | 5692 | 3.85% |