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 | 16.05 | 15.80 | -0.54 | -3.30% | 15.73 | 16.68 | 240307 | 38704 | 24.50% |
| 2025-07-31 | 15.85 | 16.34 | 0.64 | 4.08% | 15.43 | 17.14 | 330326 | 53351 | 33.68% |
| 2025-07-30 | 15.59 | 15.70 | 0.12 | 0.77% | 15.50 | 16.44 | 321113 | 51267 | 32.74% |
| 2025-07-29 | 14.93 | 15.58 | 0.65 | 4.35% | 14.77 | 15.72 | 283234 | 43564 | 28.88% |
| 2025-07-28 | 14.80 | 14.93 | 0.12 | 0.81% | 14.78 | 15.02 | 67251 | 10026 | 6.86% |
| 2025-07-25 | 14.96 | 14.81 | -0.09 | -0.60% | 14.71 | 15.03 | 86609 | 12894 | 8.83% |
| 2025-07-24 | 14.80 | 14.90 | 0.08 | 0.54% | 14.79 | 15.20 | 85712 | 12799 | 8.74% |
| 2025-07-23 | 14.94 | 14.82 | -0.24 | -1.59% | 14.81 | 15.09 | 94520 | 14102 | 9.64% |
| 2025-07-22 | 15.19 | 15.06 | -0.17 | -1.12% | 15.01 | 15.42 | 152456 | 23144 | 15.54% |
| 2025-07-21 | 15.17 | 15.23 | 0.01 | 0.07% | 14.95 | 15.27 | 136630 | 20692 | 13.93% |
| 2025-07-18 | 14.88 | 15.22 | 0.40 | 2.70% | 14.57 | 15.33 | 196820 | 29509 | 20.07% |
| 2025-07-17 | 14.75 | 14.82 | -0.01 | -0.07% | 14.65 | 14.87 | 94502 | 13981 | 9.64% |
| 2025-07-16 | 14.42 | 14.83 | 0.37 | 2.56% | 14.40 | 14.85 | 166838 | 24605 | 17.01% |
| 2025-07-15 | 14.77 | 14.46 | -0.31 | -2.10% | 14.22 | 14.77 | 105540 | 15200 | 10.76% |
| 2025-07-14 | 14.50 | 14.77 | 0.17 | 1.16% | 14.36 | 14.85 | 99066 | 14473 | 10.10% |
| 2025-07-11 | 14.56 | 14.60 | 0.01 | 0.07% | 14.46 | 14.83 | 99166 | 14491 | 10.11% |
| 2025-07-10 | 14.45 | 14.59 | 0.08 | 0.55% | 14.35 | 14.92 | 109965 | 16098 | 11.21% |
| 2025-07-09 | 14.68 | 14.51 | -0.29 | -1.96% | 14.46 | 14.84 | 98111 | 14321 | 10.00% |
| 2025-07-08 | 14.49 | 14.80 | 0.29 | 2.00% | 14.46 | 15.33 | 160627 | 24005 | 16.38% |
| 2025-07-07 | 14.53 | 14.51 | -0.09 | -0.62% | 14.38 | 14.69 | 80603 | 11687 | 8.22% |
| 2025-07-04 | 14.90 | 14.60 | -0.32 | -2.14% | 14.60 | 14.98 | 107192 | 15757 | 10.93% |
| 2025-07-03 | 14.75 | 14.92 | 0.26 | 1.77% | 14.62 | 14.98 | 137684 | 20458 | 14.04% |
| 2025-07-02 | 14.78 | 14.66 | -0.31 | -2.07% | 14.56 | 15.09 | 166768 | 24733 | 17.00% |
| 2025-07-01 | 14.39 | 14.97 | 0.60 | 4.18% | 14.37 | 15.05 | 253702 | 37347 | 25.87% |
| 2025-06-30 | 14.21 | 14.37 | 0.17 | 1.20% | 14.01 | 14.42 | 124679 | 17769 | 12.71% |
| 2025-06-27 | 14.06 | 14.20 | 0.19 | 1.36% | 13.95 | 14.27 | 96958 | 13720 | 9.89% |
| 2025-06-26 | 14.14 | 14.01 | -0.21 | -1.48% | 13.87 | 14.16 | 96622 | 13555 | 9.85% |
| 2025-06-25 | 14.14 | 14.22 | 0.04 | 0.28% | 13.90 | 14.32 | 127564 | 17994 | 13.01% |
| 2025-06-24 | 14.10 | 14.18 | 0.08 | 0.57% | 14.08 | 14.33 | 109821 | 15613 | 11.20% |
| 2025-06-23 | 13.82 | 14.10 | 0.11 | 0.79% | 13.82 | 14.15 | 87919 | 12347 | 8.96% |
| 2025-06-20 | 14.18 | 13.99 | -0.14 | -0.99% | 13.88 | 14.22 | 84866 | 11896 | 8.65% |
| 2025-06-19 | 14.60 | 14.13 | -0.53 | -3.62% | 14.00 | 14.65 | 143480 | 20444 | 14.63% |
| 2025-06-18 | 14.73 | 14.66 | -0.28 | -1.87% | 14.55 | 15.03 | 149214 | 21936 | 15.21% |
| 2025-06-17 | 15.67 | 14.94 | -0.50 | -3.24% | 14.86 | 15.76 | 199120 | 30202 | 20.30% |
| 2025-06-16 | 15.17 | 15.44 | -0.07 | -0.45% | 15.06 | 15.77 | 138546 | 21323 | 14.13% |
| 2025-06-13 | 16.04 | 15.51 | -0.81 | -4.96% | 15.44 | 16.59 | 220402 | 35064 | 22.47% |
| 2025-06-12 | 16.80 | 16.32 | -0.76 | -4.45% | 16.32 | 17.06 | 242017 | 40203 | 24.68% |
| 2025-06-11 | 16.86 | 17.08 | 0.38 | 2.28% | 16.17 | 17.15 | 266861 | 44658 | 27.21% |
| 2025-06-10 | 17.25 | 16.70 | -1.00 | -5.65% | 16.58 | 17.51 | 348944 | 59463 | 35.58% |
| 2025-06-09 | 16.51 | 17.70 | 0.68 | 4.00% | 16.45 | 17.99 | 472807 | 82161 | 48.21% |
| 2025-06-06 | 15.70 | 17.02 | 0.96 | 5.98% | 15.05 | 17.05 | 447590 | 72247 | 45.64% |
| 2025-06-05 | 16.51 | 16.06 | -0.67 | -4.00% | 15.79 | 17.23 | 378679 | 62136 | 38.61% |
| 2025-06-04 | 17.11 | 16.73 | -0.82 | -4.67% | 16.64 | 17.55 | 404680 | 68312 | 41.26% |
| 2025-06-03 | 15.39 | 17.55 | 1.74 | 11.01% | 15.39 | 18.38 | 517683 | 87776 | 52.78% |
| 2025-05-30 | 15.14 | 15.81 | 0.12 | 0.76% | 15.00 | 17.84 | 520903 | 85177 | 53.11% |
| 2025-05-29 | 15.20 | 15.69 | -0.11 | -0.70% | 14.79 | 16.45 | 427800 | 67041 | 43.62% |
| 2025-05-28 | 16.21 | 15.80 | -0.61 | -3.72% | 15.29 | 16.30 | 433331 | 67625 | 44.18% |
| 2025-05-27 | 14.66 | 16.41 | 2.03 | 14.12% | 14.09 | 17.26 | 635748 | 98114 | 64.82% |
| 2025-05-26 | 15.41 | 14.38 | -0.91 | -5.95% | 14.25 | 15.76 | 483944 | 70795 | 49.34% |
| 2025-05-23 | 12.76 | 15.29 | 2.55 | 20.02% | 12.76 | 15.29 | 583268 | 84547 | 59.47% |
| 2025-05-22 | 13.52 | 12.74 | -0.99 | -7.21% | 12.72 | 13.59 | 256167 | 33213 | 26.12% |
| 2025-05-21 | 13.27 | 13.73 | 0.47 | 3.54% | 13.07 | 13.97 | 315256 | 42795 | 32.14% |
| 2025-05-20 | 12.76 | 13.26 | 0.45 | 3.51% | 12.76 | 13.50 | 288425 | 38242 | 29.41% |
| 2025-05-19 | 12.77 | 12.81 | -0.09 | -0.70% | 12.45 | 12.87 | 179223 | 22662 | 18.27% |
| 2025-05-16 | 12.43 | 12.90 | 0.33 | 2.63% | 12.19 | 12.98 | 270375 | 34093 | 27.57% |
| 2025-05-15 | 12.02 | 12.57 | 0.48 | 3.97% | 11.85 | 12.85 | 289527 | 36230 | 29.52% |
| 2025-05-14 | 12.05 | 12.09 | -0.04 | -0.33% | 12.02 | 12.18 | 78607 | 9505 | 8.01% |
| 2025-05-13 | 12.38 | 12.13 | -0.18 | -1.46% | 12.10 | 12.50 | 118175 | 14463 | 12.05% |
| 2025-05-12 | 12.30 | 12.31 | 0.05 | 0.41% | 11.93 | 12.39 | 129252 | 15716 | 13.18% |
| 2025-05-09 | 12.50 | 12.26 | -0.27 | -2.15% | 12.17 | 12.56 | 131096 | 16141 | 13.37% |
| 2025-05-08 | 12.13 | 12.53 | 0.36 | 2.96% | 12.03 | 12.63 | 183681 | 22923 | 18.73% |
| 2025-05-07 | 12.36 | 12.17 | -0.01 | -0.08% | 11.99 | 12.43 | 153807 | 18696 | 15.68% |
| 2025-05-06 | 11.56 | 12.18 | 0.73 | 6.38% | 11.56 | 12.30 | 216770 | 26069 | 22.10% |
| 2025-04-30 | 11.78 | 11.45 | -0.36 | -3.05% | 11.45 | 11.93 | 153235 | 17846 | 15.62% |
| 2025-04-29 | 11.71 | 11.81 | 0.00 | 0.00% | 11.45 | 11.88 | 131735 | 15498 | 13.43% |
| 2025-04-28 | 12.33 | 11.81 | -0.69 | -5.52% | 11.74 | 12.37 | 217047 | 25812 | 22.13% |
| 2025-04-25 | 12.96 | 12.50 | -0.77 | -5.80% | 12.42 | 13.15 | 341301 | 43235 | 34.80% |
| 2025-04-24 | 12.61 | 13.27 | 0.48 | 3.75% | 12.45 | 13.69 | 490322 | 63935 | 49.99% |