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 | 15.91 | 16.34 | 0.52 | 3.29% | 15.85 | 16.38 | 39804 | 6437 | 3.76% |
| 2025-07-31 | 16.10 | 15.82 | -0.33 | -2.04% | 15.79 | 16.30 | 32614 | 5214 | 3.08% |
| 2025-07-30 | 16.26 | 16.15 | -0.07 | -0.43% | 16.06 | 16.35 | 26380 | 4274 | 2.49% |
| 2025-07-29 | 16.33 | 16.22 | -0.12 | -0.73% | 16.05 | 16.36 | 24055 | 3890 | 2.27% |
| 2025-07-28 | 16.26 | 16.34 | 0.09 | 0.55% | 16.18 | 16.37 | 22524 | 3664 | 2.13% |
| 2025-07-25 | 16.53 | 16.25 | -0.20 | -1.22% | 16.18 | 16.53 | 34709 | 5655 | 3.28% |
| 2025-07-24 | 16.48 | 16.45 | 0.19 | 1.17% | 16.22 | 16.52 | 42386 | 6950 | 4.01% |
| 2025-07-23 | 16.86 | 16.26 | -0.34 | -2.05% | 16.22 | 16.86 | 70450 | 11564 | 6.66% |
| 2025-07-22 | 16.10 | 16.60 | 0.61 | 3.81% | 16.01 | 17.15 | 99507 | 16488 | 9.41% |
| 2025-07-21 | 15.75 | 15.99 | 0.34 | 2.17% | 15.74 | 16.09 | 37280 | 5953 | 3.53% |
| 2025-07-18 | 15.65 | 15.65 | 0.03 | 0.19% | 15.51 | 15.70 | 19717 | 3072 | 1.86% |
| 2025-07-17 | 15.60 | 15.62 | -0.06 | -0.38% | 15.57 | 15.72 | 26226 | 4098 | 2.48% |
| 2025-07-16 | 15.81 | 15.68 | -0.27 | -1.69% | 15.66 | 16.00 | 45246 | 7138 | 4.28% |
| 2025-07-15 | 15.70 | 15.95 | 0.15 | 0.95% | 15.68 | 16.55 | 65053 | 10408 | 6.15% |
| 2025-07-14 | 15.42 | 15.80 | 0.38 | 2.46% | 15.41 | 16.08 | 40663 | 6406 | 3.85% |
| 2025-07-11 | 15.65 | 15.42 | -0.22 | -1.41% | 15.38 | 15.69 | 21929 | 3395 | 2.07% |
| 2025-07-10 | 15.62 | 15.64 | 0.04 | 0.26% | 15.42 | 15.69 | 27810 | 4327 | 2.63% |
| 2025-07-09 | 15.40 | 15.60 | 0.23 | 1.50% | 15.33 | 15.83 | 44857 | 6974 | 4.24% |
| 2025-07-08 | 15.28 | 15.37 | 0.17 | 1.12% | 15.16 | 15.38 | 25982 | 3974 | 2.46% |
| 2025-07-07 | 15.40 | 15.54 | 0.11 | 0.71% | 15.40 | 15.55 | 20970 | 3253 | 1.98% |
| 2025-07-04 | 15.50 | 15.43 | -0.07 | -0.45% | 15.42 | 15.54 | 16641 | 2572 | 1.57% |
| 2025-07-03 | 15.55 | 15.50 | -0.10 | -0.64% | 15.41 | 15.60 | 20317 | 3142 | 1.92% |
| 2025-07-02 | 15.46 | 15.60 | 0.13 | 0.84% | 15.40 | 15.60 | 19983 | 3095 | 1.89% |
| 2025-07-01 | 15.45 | 15.47 | -0.02 | -0.13% | 15.40 | 15.59 | 21186 | 3281 | 2.00% |
| 2025-06-30 | 15.55 | 15.49 | -0.01 | -0.06% | 15.32 | 15.55 | 27963 | 4315 | 2.64% |
| 2025-06-27 | 15.22 | 15.50 | 0.36 | 2.38% | 15.15 | 15.58 | 41425 | 6375 | 3.92% |
| 2025-06-26 | 15.19 | 15.14 | -0.06 | -0.39% | 15.09 | 15.28 | 19052 | 2889 | 1.80% |
| 2025-06-25 | 15.41 | 15.20 | -0.14 | -0.91% | 15.11 | 15.42 | 24281 | 3691 | 2.30% |
| 2025-06-24 | 14.86 | 15.34 | 0.48 | 3.23% | 14.86 | 15.73 | 42519 | 6503 | 4.02% |
| 2025-06-23 | 14.62 | 14.86 | 0.22 | 1.50% | 14.50 | 14.91 | 17073 | 2526 | 1.61% |
| 2025-06-20 | 14.74 | 14.64 | 0.00 | 0.00% | 14.57 | 14.83 | 12414 | 1823 | 1.17% |
| 2025-06-19 | 14.90 | 14.64 | -0.28 | -1.88% | 14.62 | 14.98 | 15964 | 2357 | 1.51% |
| 2025-06-18 | 14.98 | 14.92 | -0.15 | -1.00% | 14.83 | 15.04 | 13138 | 1960 | 1.24% |
| 2025-06-17 | 15.20 | 15.07 | -0.08 | -0.53% | 15.03 | 15.20 | 15852 | 2389 | 1.50% |
| 2025-06-16 | 14.99 | 15.15 | 0.24 | 1.61% | 14.74 | 15.22 | 27870 | 4206 | 2.64% |
| 2025-06-13 | 14.95 | 14.91 | -0.05 | -0.33% | 14.88 | 15.22 | 32505 | 4887 | 3.07% |
| 2025-06-12 | 14.94 | 14.96 | -0.01 | -0.07% | 14.90 | 15.00 | 11896 | 1778 | 1.12% |
| 2025-06-11 | 14.93 | 14.97 | 0.00 | 0.00% | 14.90 | 15.06 | 13236 | 1985 | 1.25% |
| 2025-06-10 | 15.01 | 14.97 | -0.03 | -0.20% | 14.88 | 15.15 | 24098 | 3623 | 2.28% |
| 2025-06-09 | 14.90 | 15.00 | 0.18 | 1.21% | 14.84 | 15.02 | 17639 | 2639 | 1.67% |
| 2025-06-06 | 14.80 | 14.82 | 0.03 | 0.20% | 14.78 | 14.89 | 12249 | 1816 | 1.16% |
| 2025-06-05 | 14.98 | 14.79 | -0.19 | -1.27% | 14.79 | 14.99 | 16795 | 2499 | 1.59% |
| 2025-06-04 | 14.86 | 14.98 | 0.13 | 0.88% | 14.80 | 15.03 | 21266 | 3180 | 2.01% |
| 2025-06-03 | 14.57 | 14.85 | 0.17 | 1.16% | 14.56 | 14.85 | 25174 | 3712 | 2.38% |
| 2025-05-30 | 14.65 | 14.68 | 0.03 | 0.20% | 14.58 | 14.79 | 22211 | 3255 | 2.10% |
| 2025-05-29 | 14.28 | 14.65 | 0.27 | 1.88% | 14.28 | 14.65 | 20924 | 3044 | 1.98% |
| 2025-05-28 | 14.37 | 14.38 | -0.07 | -0.48% | 14.35 | 14.54 | 8688 | 1252 | 0.82% |
| 2025-05-27 | 14.41 | 14.45 | 0.07 | 0.49% | 14.36 | 14.45 | 8197 | 1180 | 0.78% |
| 2025-05-26 | 14.21 | 14.38 | 0.17 | 1.20% | 14.18 | 14.43 | 9290 | 1333 | 0.88% |
| 2025-05-23 | 14.37 | 14.21 | -0.13 | -0.91% | 14.16 | 14.46 | 12318 | 1763 | 1.16% |
| 2025-05-22 | 14.45 | 14.34 | -0.15 | -1.04% | 14.30 | 14.59 | 11851 | 1707 | 1.12% |
| 2025-05-21 | 14.56 | 14.49 | -0.10 | -0.69% | 14.46 | 14.64 | 12947 | 1881 | 1.22% |
| 2025-05-20 | 14.41 | 14.59 | 0.14 | 0.97% | 14.41 | 14.64 | 23008 | 3353 | 2.18% |
| 2025-05-19 | 14.26 | 14.45 | 0.20 | 1.40% | 14.20 | 14.47 | 17269 | 2479 | 1.63% |
| 2025-05-16 | 14.32 | 14.25 | 0.01 | 0.07% | 14.25 | 14.58 | 15245 | 2191 | 1.44% |
| 2025-05-15 | 14.13 | 14.24 | 0.10 | 0.71% | 14.09 | 14.25 | 10622 | 1508 | 1.00% |
| 2025-05-14 | 14.23 | 14.14 | -0.12 | -0.84% | 14.07 | 14.25 | 12352 | 1746 | 1.17% |
| 2025-05-13 | 14.27 | 14.26 | 0.02 | 0.14% | 14.19 | 14.40 | 13527 | 1930 | 1.28% |
| 2025-05-12 | 14.35 | 14.24 | 0.02 | 0.14% | 14.17 | 14.35 | 12516 | 1783 | 1.18% |
| 2025-05-09 | 14.22 | 14.22 | 0.01 | 0.07% | 14.11 | 14.29 | 20091 | 2856 | 1.90% |
| 2025-05-08 | 14.08 | 14.21 | 0.11 | 0.78% | 14.01 | 14.23 | 22060 | 3123 | 2.09% |
| 2025-05-07 | 14.05 | 14.10 | 0.16 | 1.15% | 14.00 | 14.15 | 16079 | 2265 | 1.52% |
| 2025-05-06 | 13.72 | 13.94 | 0.22 | 1.60% | 13.72 | 13.94 | 14304 | 1981 | 1.35% |
| 2025-04-30 | 13.77 | 13.72 | -0.02 | -0.15% | 13.70 | 13.83 | 13208 | 1816 | 1.25% |
| 2025-04-29 | 13.40 | 13.74 | 0.34 | 2.54% | 13.40 | 13.75 | 14678 | 2006 | 1.39% |
| 2025-04-28 | 13.69 | 13.40 | -0.27 | -1.98% | 13.33 | 13.69 | 12580 | 1692 | 1.19% |
| 2025-04-25 | 13.65 | 13.67 | 0.05 | 0.37% | 13.54 | 13.70 | 10843 | 1479 | 1.03% |
| 2025-04-24 | 13.75 | 13.62 | -0.10 | -0.73% | 13.51 | 13.77 | 16150 | 2206 | 1.53% |