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 | 15.75 | 16.09 | 0.35 | 2.22% | 15.75 | 16.22 | 61405 | 9849 | 3.25% |
| 2025-07-31 | 16.00 | 15.74 | -0.30 | -1.87% | 15.70 | 16.16 | 42153 | 6708 | 2.23% |
| 2025-07-30 | 16.07 | 16.04 | -0.08 | -0.50% | 15.85 | 16.18 | 45006 | 7206 | 2.38% |
| 2025-07-29 | 16.25 | 16.12 | -0.17 | -1.04% | 15.93 | 16.31 | 43374 | 6964 | 2.30% |
| 2025-07-28 | 16.46 | 16.29 | -0.25 | -1.51% | 16.16 | 16.51 | 53655 | 8720 | 2.84% |
| 2025-07-25 | 16.39 | 16.54 | 0.24 | 1.47% | 16.15 | 16.83 | 98868 | 16295 | 5.24% |
| 2025-07-24 | 15.90 | 16.30 | 0.36 | 2.26% | 15.90 | 16.62 | 89150 | 14591 | 4.72% |
| 2025-07-23 | 15.97 | 15.94 | -0.11 | -0.69% | 15.88 | 16.08 | 37422 | 5971 | 1.98% |
| 2025-07-22 | 16.12 | 16.05 | -0.12 | -0.74% | 15.84 | 16.15 | 40915 | 6541 | 2.17% |
| 2025-07-21 | 16.30 | 16.17 | 0.02 | 0.12% | 16.09 | 16.31 | 41971 | 6779 | 2.22% |
| 2025-07-18 | 16.34 | 16.15 | -0.20 | -1.22% | 16.10 | 16.51 | 42578 | 6904 | 2.26% |
| 2025-07-17 | 16.13 | 16.35 | 0.17 | 1.05% | 16.06 | 16.35 | 59392 | 9631 | 3.15% |
| 2025-07-16 | 15.95 | 16.18 | 0.23 | 1.44% | 15.90 | 16.38 | 67907 | 11001 | 3.60% |
| 2025-07-15 | 16.11 | 15.95 | -0.15 | -0.93% | 15.60 | 16.16 | 65006 | 10295 | 3.44% |
| 2025-07-14 | 16.10 | 16.10 | -0.08 | -0.49% | 16.00 | 16.26 | 49436 | 7948 | 2.62% |
| 2025-07-11 | 16.46 | 16.18 | -0.24 | -1.46% | 16.02 | 16.61 | 72345 | 11719 | 3.83% |
| 2025-07-10 | 16.55 | 16.42 | -0.18 | -1.08% | 16.11 | 16.56 | 94231 | 15409 | 4.99% |
| 2025-07-09 | 15.98 | 16.60 | 0.33 | 2.03% | 15.93 | 16.98 | 202313 | 33442 | 10.72% |
| 2025-07-08 | 15.50 | 16.27 | 0.77 | 4.97% | 15.38 | 16.78 | 165749 | 26874 | 8.78% |
| 2025-07-07 | 15.10 | 15.50 | 0.40 | 2.65% | 14.98 | 15.56 | 51202 | 7866 | 2.71% |
| 2025-07-04 | 15.35 | 15.10 | -0.29 | -1.88% | 15.04 | 15.40 | 44682 | 6785 | 2.37% |
| 2025-07-03 | 15.32 | 15.39 | 0.07 | 0.46% | 15.30 | 15.72 | 42829 | 6621 | 2.27% |
| 2025-07-02 | 15.55 | 15.32 | -0.16 | -1.03% | 15.17 | 15.58 | 31827 | 4882 | 1.69% |
| 2025-07-01 | 15.56 | 15.48 | -0.10 | -0.64% | 15.28 | 15.64 | 38834 | 6003 | 2.06% |
| 2025-06-30 | 15.19 | 15.58 | 0.28 | 1.83% | 15.19 | 15.74 | 53449 | 8320 | 2.83% |
| 2025-06-27 | 15.27 | 15.30 | 0.20 | 1.32% | 15.13 | 15.47 | 48117 | 7369 | 2.55% |
| 2025-06-26 | 15.23 | 15.10 | -0.15 | -0.98% | 15.08 | 15.42 | 52100 | 7941 | 2.76% |
| 2025-06-25 | 15.12 | 15.25 | 0.13 | 0.86% | 14.91 | 15.29 | 50758 | 7680 | 2.69% |
| 2025-06-24 | 14.98 | 15.12 | 0.38 | 2.58% | 14.78 | 15.15 | 41564 | 6248 | 2.20% |
| 2025-06-23 | 14.55 | 14.74 | 0.23 | 1.59% | 14.31 | 14.82 | 36394 | 5342 | 1.93% |
| 2025-06-20 | 14.77 | 14.51 | -0.30 | -2.03% | 14.48 | 14.95 | 39555 | 5786 | 2.10% |
| 2025-06-19 | 15.25 | 14.81 | -0.54 | -3.52% | 14.76 | 15.35 | 52672 | 7892 | 2.79% |
| 2025-06-18 | 15.41 | 15.35 | -0.29 | -1.85% | 15.26 | 15.60 | 46917 | 7208 | 2.49% |
| 2025-06-17 | 15.87 | 15.64 | -0.06 | -0.38% | 15.50 | 16.13 | 53540 | 8404 | 2.84% |
| 2025-06-16 | 15.40 | 15.70 | 0.23 | 1.49% | 15.14 | 15.74 | 46423 | 7247 | 2.46% |
| 2025-06-13 | 16.40 | 15.47 | -1.10 | -6.64% | 15.41 | 16.43 | 101199 | 15900 | 5.36% |
| 2025-06-12 | 16.49 | 16.57 | -0.03 | -0.18% | 16.42 | 16.75 | 54214 | 8997 | 2.87% |
| 2025-06-11 | 16.66 | 16.60 | 0.02 | 0.12% | 16.47 | 16.80 | 58155 | 9666 | 3.08% |
| 2025-06-10 | 16.66 | 16.58 | -0.18 | -1.07% | 16.10 | 16.88 | 78387 | 12940 | 4.15% |
| 2025-06-09 | 16.37 | 16.76 | 0.32 | 1.95% | 16.37 | 16.83 | 70387 | 11698 | 3.73% |
| 2025-06-06 | 16.80 | 16.44 | -0.40 | -2.38% | 16.32 | 16.80 | 82042 | 13501 | 4.35% |
| 2025-06-05 | 17.08 | 16.84 | -0.33 | -1.92% | 16.70 | 17.50 | 105336 | 18003 | 5.58% |
| 2025-06-04 | 17.51 | 17.17 | -0.54 | -3.05% | 17.16 | 17.97 | 112527 | 19608 | 5.96% |
| 2025-06-03 | 17.20 | 17.71 | 0.29 | 1.66% | 16.40 | 17.96 | 146410 | 25221 | 7.76% |
| 2025-05-30 | 16.90 | 17.42 | 0.42 | 2.47% | 16.85 | 17.62 | 154517 | 26800 | 8.18% |
| 2025-05-29 | 17.15 | 17.00 | -0.31 | -1.79% | 16.86 | 17.28 | 133676 | 22808 | 7.08% |
| 2025-05-28 | 16.61 | 17.31 | 0.62 | 3.71% | 16.12 | 17.43 | 206701 | 35018 | 10.95% |
| 2025-05-27 | 16.17 | 16.69 | 0.52 | 3.22% | 15.91 | 16.74 | 151556 | 25079 | 8.03% |
| 2025-05-26 | 16.06 | 16.17 | 0.37 | 2.34% | 15.69 | 16.17 | 61958 | 9925 | 3.28% |
| 2025-05-23 | 16.17 | 15.80 | -0.45 | -2.77% | 15.80 | 16.42 | 88613 | 14257 | 4.69% |
| 2025-05-22 | 16.35 | 16.25 | -0.20 | -1.22% | 16.22 | 16.65 | 80553 | 13200 | 4.27% |
| 2025-05-21 | 16.82 | 16.45 | -0.40 | -2.37% | 16.31 | 17.14 | 111650 | 18593 | 5.91% |
| 2025-05-20 | 16.82 | 16.85 | 0.01 | 0.06% | 16.73 | 17.18 | 117942 | 19992 | 6.25% |
| 2025-05-19 | 16.84 | 16.84 | -0.29 | -1.69% | 16.36 | 16.90 | 115341 | 19209 | 6.11% |
| 2025-05-16 | 16.52 | 17.13 | 0.13 | 0.76% | 16.20 | 17.57 | 174794 | 29532 | 9.26% |
| 2025-05-15 | 17.80 | 17.00 | -1.45 | -7.86% | 17.00 | 18.17 | 236837 | 41362 | 12.55% |
| 2025-05-14 | 16.97 | 18.45 | 0.88 | 5.01% | 16.61 | 18.50 | 348835 | 61872 | 18.48% |
| 2025-05-13 | 18.69 | 17.57 | -0.84 | -4.56% | 17.41 | 19.00 | 318406 | 57587 | 16.87% |
| 2025-05-12 | 21.00 | 18.41 | -0.29 | -1.55% | 18.00 | 21.91 | 470761 | 91277 | 24.94% |
| 2025-05-09 | 15.58 | 18.70 | 3.12 | 20.03% | 15.58 | 18.70 | 286162 | 50549 | 15.16% |
| 2025-05-08 | 14.92 | 15.58 | 0.59 | 3.94% | 14.85 | 15.71 | 178016 | 27492 | 9.43% |
| 2025-05-07 | 15.49 | 14.99 | -0.05 | -0.33% | 14.76 | 15.54 | 119051 | 17933 | 6.31% |
| 2025-05-06 | 14.91 | 15.04 | 0.34 | 2.31% | 14.90 | 15.32 | 127868 | 19243 | 6.77% |
| 2025-04-30 | 14.63 | 14.70 | 0.34 | 2.37% | 14.44 | 15.05 | 108445 | 15971 | 5.74% |
| 2025-04-29 | 14.20 | 14.36 | -0.06 | -0.42% | 14.20 | 14.78 | 102833 | 14881 | 5.45% |
| 2025-04-28 | 15.05 | 14.53 | 0.13 | 0.90% | 14.51 | 15.48 | 164853 | 24738 | 8.73% |
| 2025-04-25 | 14.19 | 14.40 | 0.17 | 1.19% | 14.06 | 14.50 | 86040 | 12313 | 4.56% |
| 2025-04-24 | 14.67 | 14.23 | -0.27 | -1.86% | 14.20 | 14.67 | 81257 | 11681 | 4.30% |