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 | 16.17 | 16.26 | 0.00 | 0.00% | 16.11 | 16.36 | 38798 | 6301 | 4.58% |
| 2025-07-31 | 16.65 | 16.26 | -0.46 | -2.75% | 16.18 | 16.70 | 54617 | 8958 | 6.44% |
| 2025-07-30 | 16.61 | 16.72 | 0.19 | 1.15% | 16.34 | 16.75 | 71240 | 11786 | 8.40% |
| 2025-07-29 | 16.66 | 16.53 | -0.13 | -0.78% | 16.28 | 16.83 | 76917 | 12727 | 9.07% |
| 2025-07-28 | 16.45 | 16.66 | 0.10 | 0.60% | 16.33 | 16.95 | 101201 | 16889 | 11.94% |
| 2025-07-25 | 16.14 | 16.56 | 0.54 | 3.37% | 16.01 | 17.45 | 136839 | 22670 | 16.14% |
| 2025-07-24 | 16.08 | 16.02 | -0.15 | -0.93% | 16.00 | 16.59 | 81071 | 13154 | 9.56% |
| 2025-07-23 | 16.86 | 16.17 | -0.88 | -5.16% | 16.14 | 16.86 | 118435 | 19368 | 13.97% |
| 2025-07-22 | 16.90 | 17.05 | 0.17 | 1.01% | 16.40 | 17.19 | 188015 | 31559 | 22.17% |
| 2025-07-21 | 15.78 | 16.88 | 1.77 | 11.71% | 15.46 | 17.50 | 207283 | 34055 | 24.45% |
| 2025-07-18 | 15.16 | 15.11 | 0.01 | 0.07% | 14.96 | 15.17 | 16107 | 2424 | 1.90% |
| 2025-07-17 | 15.18 | 15.10 | 0.04 | 0.27% | 15.01 | 15.21 | 25414 | 3833 | 3.00% |
| 2025-07-16 | 14.95 | 15.06 | 0.12 | 0.80% | 14.91 | 15.16 | 27958 | 4218 | 3.30% |
| 2025-07-15 | 15.13 | 14.94 | -0.21 | -1.39% | 14.79 | 15.19 | 27058 | 4042 | 3.19% |
| 2025-07-14 | 14.99 | 15.15 | 0.16 | 1.07% | 14.98 | 15.18 | 24587 | 3716 | 2.90% |
| 2025-07-11 | 15.13 | 14.99 | -0.15 | -0.99% | 14.84 | 15.28 | 26153 | 3914 | 3.08% |
| 2025-07-10 | 15.00 | 15.14 | 0.16 | 1.07% | 14.88 | 15.15 | 25638 | 3855 | 3.02% |
| 2025-07-09 | 15.00 | 14.98 | -0.02 | -0.13% | 14.90 | 15.22 | 31380 | 4723 | 3.70% |
| 2025-07-08 | 15.02 | 15.00 | 0.07 | 0.47% | 14.86 | 15.11 | 24043 | 3597 | 2.84% |
| 2025-07-07 | 14.84 | 14.93 | 0.15 | 1.01% | 14.73 | 14.93 | 21927 | 3259 | 2.59% |
| 2025-07-04 | 14.96 | 14.78 | -0.23 | -1.53% | 14.75 | 15.01 | 25388 | 3764 | 2.99% |
| 2025-07-03 | 15.01 | 15.01 | 0.03 | 0.20% | 14.88 | 15.10 | 23358 | 3492 | 2.75% |
| 2025-07-02 | 14.95 | 14.98 | 0.13 | 0.88% | 14.70 | 15.17 | 35312 | 5287 | 4.16% |
| 2025-07-01 | 14.87 | 14.85 | -0.04 | -0.27% | 14.72 | 15.06 | 27982 | 4164 | 3.30% |
| 2025-06-30 | 14.75 | 14.89 | 0.20 | 1.36% | 14.66 | 14.95 | 26185 | 3891 | 3.09% |
| 2025-06-27 | 14.67 | 14.69 | 0.01 | 0.07% | 14.60 | 14.82 | 19230 | 2821 | 2.27% |
| 2025-06-26 | 14.69 | 14.68 | -0.04 | -0.27% | 14.59 | 14.79 | 22391 | 3284 | 2.64% |
| 2025-06-25 | 14.69 | 14.72 | 0.03 | 0.20% | 14.53 | 14.80 | 34893 | 5115 | 4.12% |
| 2025-06-24 | 14.17 | 14.69 | 0.51 | 3.60% | 14.17 | 14.95 | 47024 | 6860 | 5.55% |
| 2025-06-23 | 13.60 | 14.18 | 0.47 | 3.43% | 13.59 | 14.32 | 39332 | 5520 | 4.64% |
| 2025-06-20 | 13.89 | 13.71 | -0.18 | -1.30% | 13.66 | 14.06 | 20084 | 2769 | 2.37% |
| 2025-06-19 | 14.10 | 13.89 | -0.22 | -1.56% | 13.81 | 14.21 | 33685 | 4732 | 3.97% |
| 2025-06-18 | 14.10 | 14.11 | 0.01 | 0.07% | 13.96 | 14.18 | 18299 | 2572 | 2.16% |
| 2025-06-17 | 14.26 | 14.10 | -0.16 | -1.12% | 14.04 | 14.33 | 21943 | 3105 | 2.59% |
| 2025-06-16 | 13.99 | 14.26 | 0.26 | 1.86% | 13.90 | 14.35 | 27976 | 3987 | 3.30% |
| 2025-06-13 | 14.25 | 14.00 | -0.25 | -1.75% | 13.97 | 14.25 | 25795 | 3629 | 3.04% |
| 2025-06-12 | 14.22 | 14.25 | 0.00 | 0.00% | 14.15 | 14.33 | 22151 | 3155 | 2.61% |
| 2025-06-11 | 14.23 | 14.25 | 0.02 | 0.14% | 14.17 | 14.36 | 19344 | 2762 | 2.28% |
| 2025-06-10 | 14.39 | 14.23 | -0.15 | -1.04% | 14.01 | 14.48 | 28424 | 4044 | 3.35% |
| 2025-06-09 | 14.25 | 14.38 | 0.18 | 1.27% | 14.19 | 14.39 | 24086 | 3443 | 2.84% |
| 2025-06-06 | 14.04 | 14.20 | 0.16 | 1.14% | 13.92 | 14.23 | 27356 | 3857 | 3.23% |
| 2025-06-05 | 13.97 | 14.04 | 0.15 | 1.08% | 13.88 | 14.31 | 29532 | 4147 | 3.48% |
| 2025-06-04 | 13.88 | 13.89 | 0.02 | 0.14% | 13.87 | 14.01 | 22001 | 3061 | 2.59% |
| 2025-06-03 | 13.83 | 13.87 | -0.07 | -0.50% | 13.81 | 14.06 | 23318 | 3240 | 2.75% |
| 2025-05-30 | 14.20 | 13.94 | -0.29 | -2.04% | 13.85 | 14.21 | 32980 | 4598 | 3.89% |
| 2025-05-29 | 13.71 | 14.23 | 0.48 | 3.49% | 13.70 | 14.25 | 47911 | 6736 | 5.65% |
| 2025-05-28 | 13.66 | 13.75 | 0.07 | 0.51% | 13.61 | 13.95 | 31644 | 4360 | 3.73% |
| 2025-05-27 | 13.70 | 13.68 | 0.16 | 1.18% | 13.54 | 13.90 | 33222 | 4553 | 3.92% |
| 2025-05-26 | 13.22 | 13.52 | 0.25 | 1.88% | 13.19 | 13.58 | 22763 | 3063 | 2.68% |
| 2025-05-23 | 13.42 | 13.27 | -0.12 | -0.90% | 13.21 | 13.59 | 31185 | 4184 | 3.68% |
| 2025-05-22 | 13.68 | 13.39 | -0.25 | -1.83% | 13.30 | 13.94 | 32082 | 4364 | 3.78% |
| 2025-05-21 | 14.31 | 13.97 | -0.24 | -1.69% | 13.91 | 14.38 | 37015 | 5195 | 4.37% |
| 2025-05-20 | 14.10 | 14.21 | 0.20 | 1.43% | 13.92 | 14.23 | 33791 | 4768 | 3.99% |
| 2025-05-19 | 14.05 | 14.01 | -0.04 | -0.28% | 13.75 | 14.09 | 27179 | 3791 | 3.21% |
| 2025-05-16 | 13.98 | 14.05 | 0.02 | 0.14% | 13.98 | 14.17 | 27601 | 3889 | 3.26% |
| 2025-05-15 | 14.18 | 14.03 | -0.22 | -1.54% | 13.81 | 14.18 | 37496 | 5243 | 4.42% |
| 2025-05-14 | 14.13 | 14.25 | 0.12 | 0.85% | 13.88 | 14.31 | 46012 | 6476 | 5.43% |
| 2025-05-13 | 14.16 | 14.13 | 0.01 | 0.07% | 14.06 | 14.33 | 30432 | 4317 | 3.59% |
| 2025-05-12 | 14.10 | 14.12 | 0.16 | 1.15% | 13.99 | 14.22 | 22418 | 3164 | 2.64% |
| 2025-05-09 | 14.19 | 13.96 | -0.30 | -2.10% | 13.91 | 14.28 | 27028 | 3793 | 3.19% |
| 2025-05-08 | 14.18 | 14.26 | 0.30 | 2.15% | 13.96 | 14.45 | 27482 | 3904 | 3.24% |
| 2025-05-07 | 14.10 | 13.96 | 0.01 | 0.07% | 13.83 | 14.21 | 27206 | 3822 | 3.21% |
| 2025-05-06 | 13.63 | 13.95 | 0.40 | 2.95% | 13.62 | 13.97 | 30802 | 4267 | 3.63% |
| 2025-04-30 | 13.40 | 13.55 | 0.12 | 0.89% | 13.30 | 13.72 | 23471 | 3189 | 2.77% |
| 2025-04-29 | 13.04 | 13.43 | 0.41 | 3.15% | 12.96 | 13.53 | 28699 | 3840 | 3.38% |
| 2025-04-28 | 13.11 | 13.02 | -0.16 | -1.21% | 12.79 | 13.25 | 21665 | 2819 | 2.56% |
| 2025-04-25 | 13.31 | 13.18 | -0.06 | -0.45% | 13.10 | 13.36 | 25249 | 3331 | 2.98% |
| 2025-04-24 | 13.49 | 13.24 | -0.38 | -2.79% | 13.02 | 13.57 | 43473 | 5777 | 5.13% |