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 | 16.08 | 16.15 | 0.05 | 0.31% | 16.03 | 16.30 | 33919 | 5472 | 1.61% |
| 2025-07-31 | 16.20 | 16.10 | -0.18 | -1.11% | 16.03 | 16.44 | 52933 | 8615 | 2.52% |
| 2025-07-30 | 16.50 | 16.28 | -0.23 | -1.39% | 16.11 | 16.50 | 48544 | 7906 | 2.31% |
| 2025-07-29 | 16.57 | 16.51 | 0.00 | 0.00% | 16.30 | 16.67 | 54852 | 9025 | 2.61% |
| 2025-07-28 | 16.50 | 16.51 | 0.10 | 0.61% | 16.36 | 16.55 | 47968 | 7903 | 2.28% |
| 2025-07-25 | 16.23 | 16.41 | 0.22 | 1.36% | 16.12 | 16.52 | 61735 | 10066 | 2.93% |
| 2025-07-24 | 16.06 | 16.19 | 0.15 | 0.94% | 16.03 | 16.30 | 39425 | 6383 | 1.87% |
| 2025-07-23 | 16.19 | 16.04 | -0.23 | -1.41% | 16.02 | 16.30 | 44731 | 7222 | 2.13% |
| 2025-07-22 | 16.52 | 16.27 | -0.24 | -1.45% | 16.20 | 16.53 | 60249 | 9821 | 2.86% |
| 2025-07-21 | 16.50 | 16.51 | 0.07 | 0.43% | 16.36 | 16.54 | 48703 | 8010 | 2.31% |
| 2025-07-18 | 16.49 | 16.44 | -0.05 | -0.30% | 16.33 | 16.57 | 49825 | 8178 | 2.37% |
| 2025-07-17 | 16.58 | 16.49 | -0.10 | -0.60% | 16.44 | 16.67 | 76108 | 12584 | 3.62% |
| 2025-07-16 | 16.70 | 16.59 | -0.26 | -1.54% | 16.53 | 16.95 | 86916 | 14509 | 4.13% |
| 2025-07-15 | 16.46 | 16.85 | 0.40 | 2.43% | 16.20 | 16.87 | 114136 | 18873 | 5.42% |
| 2025-07-14 | 16.10 | 16.45 | 0.36 | 2.24% | 15.95 | 16.54 | 79261 | 12944 | 3.77% |
| 2025-07-11 | 16.10 | 16.09 | 0.08 | 0.50% | 15.83 | 16.12 | 45832 | 7337 | 2.18% |
| 2025-07-10 | 16.20 | 16.01 | -0.18 | -1.11% | 15.93 | 16.36 | 48392 | 7770 | 2.30% |
| 2025-07-09 | 16.60 | 16.19 | -0.18 | -1.10% | 16.14 | 16.65 | 69447 | 11357 | 3.30% |
| 2025-07-08 | 15.73 | 16.37 | 0.63 | 4.00% | 15.60 | 16.49 | 113030 | 18314 | 5.37% |
| 2025-07-07 | 15.71 | 15.74 | 0.03 | 0.19% | 15.57 | 15.78 | 30905 | 4848 | 1.47% |
| 2025-07-04 | 16.09 | 15.71 | -0.42 | -2.60% | 15.68 | 16.14 | 50498 | 8000 | 2.40% |
| 2025-07-03 | 15.86 | 16.13 | 0.27 | 1.70% | 15.84 | 16.16 | 53525 | 8587 | 2.54% |
| 2025-07-02 | 16.01 | 15.86 | -0.20 | -1.25% | 15.71 | 16.03 | 44241 | 6997 | 2.10% |
| 2025-07-01 | 16.30 | 16.06 | -0.16 | -0.99% | 15.90 | 16.30 | 52920 | 8503 | 2.51% |
| 2025-06-30 | 16.18 | 16.22 | 0.32 | 2.01% | 16.08 | 16.52 | 78248 | 12694 | 3.72% |
| 2025-06-27 | 16.33 | 15.90 | -0.32 | -1.97% | 15.89 | 16.33 | 88872 | 14304 | 4.22% |
| 2025-06-26 | 15.88 | 16.22 | 0.31 | 1.95% | 15.73 | 16.50 | 90100 | 14438 | 4.28% |
| 2025-06-25 | 15.82 | 15.91 | 0.10 | 0.63% | 15.62 | 15.91 | 54195 | 8562 | 2.58% |
| 2025-06-24 | 15.62 | 15.81 | 0.29 | 1.87% | 15.46 | 15.84 | 54166 | 8510 | 2.57% |
| 2025-06-23 | 15.20 | 15.52 | 0.34 | 2.24% | 15.05 | 15.60 | 44858 | 6896 | 2.13% |
| 2025-06-20 | 15.29 | 15.18 | -0.11 | -0.72% | 15.15 | 15.65 | 35245 | 5405 | 1.67% |
| 2025-06-19 | 15.50 | 15.29 | -0.28 | -1.80% | 15.26 | 15.73 | 39122 | 6054 | 1.86% |
| 2025-06-18 | 15.48 | 15.57 | 0.09 | 0.58% | 15.32 | 15.59 | 33937 | 5256 | 1.61% |
| 2025-06-17 | 15.59 | 15.48 | 0.00 | 0.00% | 15.32 | 15.70 | 35334 | 5472 | 1.68% |
| 2025-06-16 | 15.37 | 15.48 | 0.02 | 0.13% | 15.35 | 15.69 | 32538 | 5048 | 1.55% |
| 2025-06-13 | 15.85 | 15.46 | -0.41 | -2.58% | 15.39 | 15.86 | 44503 | 6917 | 2.11% |
| 2025-06-12 | 15.97 | 15.87 | -0.09 | -0.56% | 15.78 | 16.01 | 38164 | 6054 | 1.81% |
| 2025-06-11 | 16.00 | 15.96 | -0.04 | -0.25% | 15.84 | 16.13 | 40152 | 6418 | 1.91% |
| 2025-06-10 | 16.26 | 16.00 | -0.15 | -0.93% | 15.73 | 16.56 | 76805 | 12377 | 3.65% |
| 2025-06-09 | 15.71 | 16.15 | 0.63 | 4.06% | 15.51 | 16.50 | 94363 | 15116 | 4.48% |
| 2025-06-06 | 15.62 | 15.52 | -0.03 | -0.19% | 15.35 | 15.62 | 38549 | 5966 | 1.83% |
| 2025-06-05 | 15.29 | 15.55 | 0.25 | 1.63% | 15.09 | 15.56 | 61216 | 9414 | 2.91% |
| 2025-06-04 | 15.00 | 15.30 | 0.28 | 1.86% | 14.97 | 15.51 | 52631 | 8043 | 2.50% |
| 2025-06-03 | 14.70 | 15.02 | 0.14 | 0.94% | 14.69 | 15.14 | 41282 | 6194 | 1.96% |
| 2025-05-30 | 15.55 | 14.88 | -0.67 | -4.31% | 14.84 | 15.58 | 67933 | 10233 | 3.23% |
| 2025-05-29 | 15.35 | 15.55 | 0.25 | 1.63% | 15.29 | 15.60 | 49521 | 7673 | 2.35% |
| 2025-05-28 | 15.54 | 15.30 | -0.23 | -1.48% | 15.16 | 15.66 | 51314 | 7887 | 2.44% |
| 2025-05-27 | 15.95 | 15.53 | -0.37 | -2.33% | 15.49 | 15.95 | 47028 | 7338 | 2.23% |
| 2025-05-26 | 15.80 | 15.90 | 0.37 | 2.38% | 15.47 | 16.15 | 73136 | 11528 | 3.48% |
| 2025-05-23 | 16.30 | 15.53 | -0.65 | -4.02% | 15.51 | 16.30 | 75474 | 11993 | 3.59% |
| 2025-05-22 | 16.61 | 16.18 | -0.47 | -2.82% | 16.17 | 16.73 | 62991 | 10322 | 2.99% |
| 2025-05-21 | 17.02 | 16.65 | -0.35 | -2.06% | 16.50 | 17.04 | 60932 | 10157 | 2.90% |
| 2025-05-20 | 17.17 | 17.00 | -0.08 | -0.47% | 16.97 | 17.22 | 60024 | 10249 | 2.85% |
| 2025-05-19 | 17.58 | 17.08 | -0.20 | -1.16% | 17.06 | 17.59 | 51812 | 8900 | 2.46% |
| 2025-05-16 | 17.21 | 17.28 | 0.09 | 0.52% | 17.03 | 17.41 | 46726 | 8060 | 2.22% |
| 2025-05-15 | 17.47 | 17.19 | -0.36 | -2.05% | 17.07 | 17.47 | 53750 | 9226 | 2.55% |
| 2025-05-14 | 17.76 | 17.55 | -0.11 | -0.62% | 17.17 | 17.76 | 77127 | 13395 | 3.66% |
| 2025-05-13 | 17.89 | 17.66 | 0.09 | 0.51% | 17.63 | 18.56 | 105942 | 18996 | 5.03% |
| 2025-05-12 | 17.29 | 17.57 | 0.67 | 3.96% | 17.25 | 18.25 | 84084 | 14790 | 4.00% |
| 2025-05-09 | 17.70 | 16.90 | -0.82 | -4.63% | 16.82 | 17.86 | 80436 | 13775 | 3.82% |
| 2025-05-08 | 17.47 | 17.72 | 0.25 | 1.43% | 17.39 | 17.90 | 68968 | 12208 | 3.28% |
| 2025-05-07 | 18.01 | 17.47 | -0.17 | -0.96% | 17.31 | 18.15 | 96016 | 17018 | 4.56% |
| 2025-05-06 | 17.22 | 17.64 | 0.67 | 3.95% | 17.06 | 17.64 | 77191 | 13468 | 3.67% |
| 2025-04-30 | 16.75 | 16.97 | 0.36 | 2.17% | 16.58 | 17.27 | 75797 | 12884 | 3.60% |
| 2025-04-29 | 17.00 | 16.61 | -0.31 | -1.83% | 16.33 | 17.02 | 67798 | 11325 | 3.22% |
| 2025-04-28 | 18.01 | 16.92 | -0.97 | -5.42% | 16.86 | 18.28 | 78740 | 13764 | 3.74% |
| 2025-04-25 | 22.00 | 21.57 | -0.80 | -3.58% | 21.20 | 22.14 | 88911 | 19153 | 5.07% |
| 2025-04-24 | 24.00 | 22.37 | 0.44 | 2.01% | 22.32 | 25.00 | 161202 | 38105 | 9.19% |