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 | 15.97 | 16.58 | 0.57 | 3.56% | 15.88 | 16.68 | 94229 | 15320 | 11.01% |
| 2025-07-31 | 17.40 | 16.01 | -0.44 | -2.67% | 15.85 | 17.54 | 118407 | 19509 | 13.83% |
| 2025-07-30 | 16.40 | 16.45 | -0.02 | -0.12% | 16.09 | 16.55 | 44050 | 7189 | 5.15% |
| 2025-07-29 | 16.50 | 16.47 | -0.05 | -0.30% | 16.32 | 16.59 | 26492 | 4351 | 3.09% |
| 2025-07-28 | 16.50 | 16.52 | 0.04 | 0.24% | 16.42 | 16.73 | 37134 | 6141 | 4.34% |
| 2025-07-25 | 16.20 | 16.48 | 0.23 | 1.42% | 16.08 | 16.56 | 37502 | 6126 | 4.38% |
| 2025-07-24 | 15.91 | 16.25 | 0.33 | 2.07% | 15.91 | 16.28 | 38205 | 6153 | 4.46% |
| 2025-07-23 | 16.14 | 15.92 | -0.22 | -1.36% | 15.91 | 16.14 | 28783 | 4604 | 3.36% |
| 2025-07-22 | 16.29 | 16.14 | -0.15 | -0.92% | 16.05 | 16.39 | 31711 | 5134 | 3.70% |
| 2025-07-21 | 16.16 | 16.29 | 0.18 | 1.12% | 16.05 | 16.31 | 29075 | 4709 | 3.40% |
| 2025-07-18 | 16.19 | 16.11 | -0.06 | -0.37% | 15.95 | 16.22 | 29436 | 4726 | 3.44% |
| 2025-07-17 | 15.87 | 16.17 | 0.29 | 1.83% | 15.71 | 16.17 | 41472 | 6655 | 4.84% |
| 2025-07-16 | 15.68 | 15.88 | 0.20 | 1.28% | 15.63 | 15.98 | 30442 | 4829 | 3.56% |
| 2025-07-15 | 15.90 | 15.68 | -0.22 | -1.38% | 15.43 | 15.93 | 26283 | 4116 | 3.07% |
| 2025-07-14 | 15.63 | 15.90 | 0.21 | 1.34% | 15.63 | 15.91 | 24850 | 3925 | 2.90% |
| 2025-07-11 | 15.72 | 15.69 | -0.05 | -0.32% | 15.42 | 15.83 | 22607 | 3533 | 2.64% |
| 2025-07-10 | 15.77 | 15.74 | -0.03 | -0.19% | 15.55 | 15.95 | 22209 | 3488 | 2.59% |
| 2025-07-09 | 15.72 | 15.77 | 0.01 | 0.06% | 15.70 | 16.00 | 32969 | 5224 | 3.85% |
| 2025-07-08 | 15.55 | 15.76 | 0.19 | 1.22% | 15.49 | 15.77 | 25748 | 4029 | 3.01% |
| 2025-07-07 | 15.17 | 15.57 | 0.31 | 2.03% | 15.13 | 15.58 | 24653 | 3798 | 2.88% |
| 2025-07-04 | 15.56 | 15.26 | -0.31 | -1.99% | 15.22 | 15.57 | 23441 | 3603 | 2.74% |
| 2025-07-03 | 15.65 | 15.57 | -0.01 | -0.06% | 15.51 | 15.72 | 17468 | 2720 | 2.04% |
| 2025-07-02 | 15.70 | 15.58 | -0.12 | -0.76% | 15.41 | 15.70 | 22375 | 3477 | 2.61% |
| 2025-07-01 | 15.82 | 15.70 | -0.17 | -1.07% | 15.51 | 15.92 | 29604 | 4654 | 3.46% |
| 2025-06-30 | 15.50 | 15.87 | 0.41 | 2.65% | 15.50 | 15.88 | 37463 | 5907 | 4.38% |
| 2025-06-27 | 15.39 | 15.46 | 0.11 | 0.72% | 15.33 | 15.51 | 26032 | 4018 | 3.04% |
| 2025-06-26 | 15.44 | 15.35 | -0.08 | -0.52% | 15.28 | 15.55 | 22487 | 3467 | 2.63% |
| 2025-06-25 | 15.57 | 15.43 | -0.13 | -0.84% | 15.26 | 15.69 | 36460 | 5617 | 4.26% |
| 2025-06-24 | 15.13 | 15.56 | 0.38 | 2.50% | 15.11 | 15.59 | 38852 | 6015 | 4.54% |
| 2025-06-23 | 14.70 | 15.18 | 0.39 | 2.64% | 14.70 | 15.22 | 26579 | 3998 | 3.10% |
| 2025-06-20 | 15.33 | 14.79 | -0.54 | -3.52% | 14.78 | 15.50 | 32070 | 4831 | 3.75% |
| 2025-06-19 | 15.58 | 15.33 | -0.21 | -1.35% | 15.19 | 15.63 | 31339 | 4808 | 3.66% |
| 2025-06-18 | 15.64 | 15.54 | -0.10 | -0.64% | 15.34 | 15.64 | 28492 | 4415 | 3.33% |
| 2025-06-17 | 15.70 | 15.64 | -0.01 | -0.06% | 15.44 | 15.82 | 32897 | 5123 | 3.84% |
| 2025-06-16 | 15.56 | 15.65 | -0.01 | -0.06% | 15.56 | 15.88 | 33969 | 5337 | 3.97% |
| 2025-06-13 | 16.09 | 15.66 | -0.42 | -2.61% | 15.59 | 16.35 | 56205 | 8913 | 6.57% |
| 2025-06-12 | 16.17 | 16.08 | 0.00 | 0.00% | 15.80 | 16.17 | 70094 | 11207 | 8.19% |
| 2025-06-11 | 15.45 | 16.08 | 0.55 | 3.54% | 15.41 | 16.15 | 82396 | 13130 | 9.62% |
| 2025-06-10 | 15.65 | 15.53 | -0.05 | -0.32% | 15.27 | 15.76 | 59629 | 9278 | 6.97% |
| 2025-06-09 | 15.60 | 15.70 | 0.07 | 0.45% | 15.53 | 15.80 | 54174 | 8480 | 6.33% |
| 2025-06-06 | 15.55 | 15.63 | -0.01 | -0.06% | 15.21 | 15.77 | 61547 | 9545 | 7.19% |
| 2025-06-05 | 15.09 | 15.64 | 0.62 | 4.13% | 14.88 | 15.71 | 96378 | 14915 | 11.26% |
| 2025-06-04 | 14.87 | 15.02 | 0.24 | 1.62% | 14.78 | 15.17 | 24288 | 3637 | 2.84% |
| 2025-06-03 | 14.83 | 14.78 | -0.09 | -0.61% | 14.68 | 15.01 | 19088 | 2836 | 2.23% |
| 2025-05-30 | 15.26 | 14.87 | -0.39 | -2.56% | 14.71 | 15.26 | 37248 | 5535 | 4.35% |
| 2025-05-29 | 14.89 | 15.26 | 0.37 | 2.48% | 14.85 | 15.46 | 40156 | 6119 | 4.69% |
| 2025-05-28 | 14.93 | 14.89 | 0.03 | 0.20% | 14.76 | 15.05 | 20099 | 2996 | 2.35% |
| 2025-05-27 | 14.96 | 14.86 | -0.11 | -0.73% | 14.73 | 15.08 | 19857 | 2957 | 2.32% |
| 2025-05-26 | 14.89 | 14.97 | 0.01 | 0.07% | 14.83 | 15.15 | 26210 | 3934 | 3.06% |
| 2025-05-23 | 14.89 | 14.96 | 0.06 | 0.40% | 14.78 | 15.49 | 51588 | 7810 | 6.03% |
| 2025-05-22 | 15.05 | 14.90 | -0.23 | -1.52% | 14.85 | 15.30 | 25152 | 3790 | 2.94% |
| 2025-05-21 | 15.24 | 15.13 | -0.11 | -0.72% | 14.79 | 15.33 | 37369 | 5638 | 4.37% |
| 2025-05-20 | 15.01 | 15.24 | 0.26 | 1.74% | 14.81 | 15.24 | 21663 | 3266 | 2.53% |
| 2025-05-19 | 15.05 | 14.98 | -0.07 | -0.47% | 14.81 | 15.15 | 22786 | 3411 | 2.66% |
| 2025-05-16 | 14.85 | 15.05 | 0.23 | 1.55% | 14.80 | 15.19 | 22832 | 3445 | 2.67% |
| 2025-05-15 | 14.89 | 14.82 | -0.12 | -0.80% | 14.65 | 15.02 | 26388 | 3911 | 3.08% |
| 2025-05-14 | 15.12 | 14.94 | -0.25 | -1.65% | 14.85 | 15.27 | 29464 | 4416 | 3.44% |
| 2025-05-13 | 15.56 | 15.19 | -0.17 | -1.11% | 15.12 | 15.60 | 30478 | 4652 | 3.56% |
| 2025-05-12 | 14.89 | 15.36 | 0.56 | 3.78% | 14.89 | 15.54 | 52851 | 8098 | 6.17% |
| 2025-05-09 | 15.00 | 14.80 | -0.22 | -1.46% | 14.60 | 15.00 | 25421 | 3762 | 2.97% |
| 2025-05-08 | 14.54 | 15.02 | 0.41 | 2.81% | 14.54 | 15.06 | 28109 | 4188 | 3.28% |
| 2025-05-07 | 14.75 | 14.61 | -0.02 | -0.14% | 14.47 | 14.84 | 28311 | 4152 | 3.31% |
| 2025-05-06 | 14.22 | 14.63 | 0.55 | 3.91% | 14.22 | 14.63 | 33435 | 4838 | 3.91% |
| 2025-04-30 | 14.05 | 14.08 | 0.12 | 0.86% | 13.88 | 14.32 | 21819 | 3079 | 2.55% |
| 2025-04-29 | 13.69 | 13.96 | 0.26 | 1.90% | 13.55 | 14.08 | 25874 | 3595 | 3.02% |
| 2025-04-28 | 13.81 | 13.70 | -0.19 | -1.37% | 13.47 | 13.97 | 28562 | 3901 | 3.34% |
| 2025-04-25 | 14.08 | 13.89 | -0.11 | -0.79% | 13.87 | 14.18 | 20444 | 2859 | 2.39% |
| 2025-04-24 | 14.25 | 14.00 | -0.24 | -1.69% | 13.87 | 14.38 | 24934 | 3519 | 2.91% |