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 | 15.77 | 15.89 | 0.09 | 0.57% | 15.67 | 15.96 | 26350 | 4167 | 0.68% |
| 2025-07-31 | 16.11 | 15.80 | -0.49 | -3.01% | 15.80 | 16.24 | 41434 | 6641 | 1.07% |
| 2025-07-30 | 16.15 | 16.29 | -0.07 | -0.43% | 16.00 | 16.48 | 56297 | 9093 | 1.46% |
| 2025-07-29 | 16.90 | 16.36 | 0.13 | 0.80% | 16.27 | 16.99 | 75749 | 12514 | 1.96% |
| 2025-07-28 | 16.22 | 16.23 | -0.01 | -0.06% | 16.13 | 16.31 | 30260 | 4907 | 0.78% |
| 2025-07-25 | 16.23 | 16.24 | 0.01 | 0.06% | 16.11 | 16.30 | 26803 | 4349 | 0.69% |
| 2025-07-24 | 16.00 | 16.23 | 0.22 | 1.37% | 16.00 | 16.30 | 32432 | 5249 | 0.84% |
| 2025-07-23 | 16.30 | 16.01 | -0.27 | -1.66% | 15.99 | 16.44 | 48042 | 7781 | 1.24% |
| 2025-07-22 | 16.30 | 16.28 | -0.12 | -0.73% | 16.15 | 16.39 | 34261 | 5567 | 0.89% |
| 2025-07-21 | 16.25 | 16.40 | 0.15 | 0.92% | 16.12 | 16.40 | 31303 | 5107 | 0.81% |
| 2025-07-18 | 16.30 | 16.25 | -0.15 | -0.91% | 16.15 | 16.40 | 45933 | 7460 | 1.19% |
| 2025-07-17 | 16.26 | 16.40 | 0.21 | 1.30% | 16.26 | 16.76 | 64419 | 10626 | 1.67% |
| 2025-07-16 | 16.10 | 16.19 | 0.05 | 0.31% | 16.00 | 16.29 | 34456 | 5581 | 0.89% |
| 2025-07-15 | 16.60 | 16.14 | -0.77 | -4.55% | 15.95 | 16.78 | 79431 | 12892 | 2.06% |
| 2025-07-14 | 17.10 | 16.91 | -0.40 | -2.31% | 16.80 | 17.25 | 58642 | 9948 | 1.52% |
| 2025-07-11 | 17.11 | 17.31 | 0.15 | 0.87% | 17.00 | 17.80 | 97434 | 16961 | 2.52% |
| 2025-07-10 | 17.31 | 17.16 | -0.30 | -1.72% | 17.01 | 17.42 | 71063 | 12179 | 1.84% |
| 2025-07-09 | 16.91 | 17.46 | 0.51 | 3.01% | 16.82 | 17.73 | 129274 | 22420 | 3.35% |
| 2025-07-08 | 16.83 | 16.95 | 0.13 | 0.77% | 16.61 | 17.28 | 59942 | 10102 | 1.55% |
| 2025-07-07 | 16.59 | 16.82 | 0.27 | 1.63% | 16.59 | 17.38 | 72942 | 12408 | 1.89% |
| 2025-07-04 | 16.91 | 16.55 | -0.47 | -2.76% | 16.55 | 17.06 | 63964 | 10716 | 1.66% |
| 2025-07-03 | 17.10 | 17.02 | -0.34 | -1.96% | 16.85 | 17.40 | 73946 | 12622 | 1.92% |
| 2025-07-02 | 17.21 | 17.36 | 0.08 | 0.46% | 17.03 | 17.64 | 100667 | 17419 | 2.61% |
| 2025-07-01 | 17.23 | 17.28 | -0.36 | -2.04% | 16.84 | 17.50 | 88777 | 15220 | 2.30% |
| 2025-06-30 | 17.85 | 17.64 | -0.21 | -1.18% | 17.54 | 18.18 | 143718 | 25609 | 3.72% |
| 2025-06-27 | 17.60 | 17.85 | 0.00 | 0.00% | 17.20 | 18.28 | 158815 | 28095 | 4.11% |
| 2025-06-26 | 16.40 | 17.85 | 1.40 | 8.51% | 16.22 | 18.35 | 207783 | 35946 | 5.38% |
| 2025-06-25 | 17.11 | 16.45 | 0.12 | 0.73% | 16.30 | 17.55 | 119261 | 19855 | 3.09% |
| 2025-06-24 | 16.20 | 16.33 | 0.54 | 3.42% | 16.06 | 16.45 | 60365 | 9835 | 1.56% |
| 2025-06-23 | 15.55 | 15.79 | 0.12 | 0.77% | 15.51 | 15.83 | 34641 | 5440 | 0.90% |
| 2025-06-20 | 15.95 | 15.67 | -0.33 | -2.06% | 15.63 | 16.14 | 37937 | 5990 | 0.98% |
| 2025-06-19 | 16.41 | 16.00 | -0.49 | -2.97% | 15.95 | 16.56 | 55387 | 8957 | 1.43% |
| 2025-06-18 | 16.82 | 16.49 | -0.32 | -1.90% | 16.44 | 16.94 | 50890 | 8427 | 1.32% |
| 2025-06-17 | 17.05 | 16.81 | -0.15 | -0.88% | 16.73 | 17.25 | 60061 | 10160 | 1.56% |
| 2025-06-16 | 16.54 | 16.96 | 0.42 | 2.54% | 16.39 | 17.05 | 66351 | 11143 | 1.72% |
| 2025-06-13 | 17.10 | 16.54 | -0.92 | -5.27% | 16.49 | 17.20 | 104201 | 17443 | 2.70% |
| 2025-06-12 | 17.29 | 17.46 | -0.01 | -0.06% | 17.01 | 17.60 | 103052 | 17872 | 2.67% |
| 2025-06-11 | 17.45 | 17.47 | -0.13 | -0.74% | 17.15 | 17.54 | 77638 | 13499 | 2.01% |
| 2025-06-10 | 18.15 | 17.60 | -0.21 | -1.18% | 16.97 | 18.15 | 139326 | 24318 | 3.61% |
| 2025-06-09 | 17.25 | 17.81 | 0.51 | 2.95% | 17.11 | 17.84 | 116468 | 20432 | 3.02% |
| 2025-06-06 | 17.70 | 17.30 | -0.70 | -3.89% | 17.21 | 17.84 | 129710 | 22609 | 3.36% |
| 2025-06-05 | 18.76 | 18.00 | -1.28 | -6.64% | 17.90 | 18.80 | 197828 | 36082 | 5.12% |
| 2025-06-04 | 18.26 | 19.28 | 0.64 | 3.43% | 18.03 | 19.68 | 279831 | 52633 | 7.25% |
| 2025-06-03 | 17.61 | 18.64 | 0.78 | 4.37% | 17.23 | 18.98 | 237557 | 43065 | 6.15% |
| 2025-05-30 | 19.80 | 17.86 | -3.14 | -14.95% | 17.80 | 19.88 | 270922 | 50773 | 7.02% |
| 2025-05-29 | 20.01 | 21.00 | 0.13 | 0.62% | 19.11 | 22.12 | 402338 | 81522 | 10.42% |
| 2025-05-28 | 17.32 | 20.87 | 3.48 | 20.01% | 16.85 | 20.87 | 319271 | 60610 | 8.27% |
| 2025-05-27 | 16.93 | 17.39 | 1.21 | 7.48% | 16.93 | 19.18 | 305650 | 54182 | 7.92% |
| 2025-05-26 | 14.97 | 16.18 | 1.04 | 6.87% | 14.78 | 16.38 | 127452 | 19882 | 3.30% |
| 2025-05-23 | 15.94 | 15.14 | -0.33 | -2.13% | 15.08 | 16.00 | 101967 | 15699 | 2.64% |
| 2025-05-22 | 16.21 | 15.47 | -0.55 | -3.43% | 15.46 | 17.14 | 136017 | 21780 | 3.52% |
| 2025-05-21 | 16.23 | 16.02 | 0.30 | 1.91% | 16.00 | 17.38 | 217343 | 36202 | 5.63% |
| 2025-05-20 | 14.89 | 15.72 | 0.79 | 5.29% | 14.82 | 16.45 | 192054 | 30123 | 4.98% |
| 2025-05-19 | 14.63 | 14.93 | 0.29 | 1.98% | 14.44 | 15.05 | 66610 | 9830 | 1.73% |
| 2025-05-16 | 14.84 | 14.64 | -0.33 | -2.20% | 14.42 | 14.89 | 66823 | 9769 | 1.73% |
| 2025-05-15 | 14.84 | 14.97 | 0.17 | 1.15% | 14.66 | 15.18 | 99749 | 14905 | 2.58% |
| 2025-05-14 | 15.10 | 14.80 | -0.31 | -2.05% | 14.55 | 15.10 | 77368 | 11390 | 2.00% |
| 2025-05-13 | 15.08 | 15.11 | -0.20 | -1.31% | 14.89 | 15.24 | 92587 | 13940 | 2.40% |
| 2025-05-12 | 14.78 | 15.31 | 0.34 | 2.27% | 14.70 | 15.44 | 147599 | 22406 | 3.82% |
| 2025-05-09 | 14.14 | 14.97 | 0.82 | 5.80% | 13.92 | 15.27 | 166882 | 24428 | 4.32% |
| 2025-05-08 | 14.00 | 14.15 | 0.09 | 0.64% | 13.91 | 14.19 | 39644 | 5600 | 1.03% |
| 2025-05-07 | 14.24 | 14.06 | -0.06 | -0.42% | 13.85 | 14.35 | 55048 | 7744 | 1.43% |
| 2025-05-06 | 13.83 | 14.12 | 0.42 | 3.07% | 13.76 | 14.12 | 52394 | 7298 | 1.36% |
| 2025-04-30 | 13.68 | 13.70 | 0.00 | 0.00% | 13.60 | 13.97 | 39021 | 5385 | 1.01% |
| 2025-04-29 | 13.80 | 13.70 | 0.05 | 0.37% | 13.57 | 13.87 | 45838 | 6309 | 1.19% |
| 2025-04-28 | 14.02 | 13.94 | -0.16 | -1.13% | 13.73 | 14.03 | 43534 | 6048 | 1.13% |
| 2025-04-25 | 14.50 | 14.10 | -0.68 | -4.60% | 13.93 | 14.50 | 99694 | 14101 | 2.58% |
| 2025-04-24 | 14.85 | 14.78 | -0.04 | -0.27% | 14.55 | 15.13 | 86604 | 12875 | 2.24% |