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 | 15.51 | 15.72 | 0.25 | 1.62% | 15.42 | 15.83 | 27544 | 4306 | 1.87% |
| 2025-07-31 | 15.68 | 15.47 | -0.25 | -1.59% | 15.30 | 15.95 | 26000 | 4066 | 1.76% |
| 2025-07-30 | 15.94 | 15.72 | -0.22 | -1.38% | 15.55 | 15.99 | 27720 | 4359 | 1.88% |
| 2025-07-29 | 16.01 | 15.94 | -0.06 | -0.38% | 15.69 | 16.18 | 38254 | 6098 | 2.59% |
| 2025-07-28 | 15.56 | 16.00 | 0.49 | 3.16% | 15.50 | 16.18 | 54247 | 8604 | 3.68% |
| 2025-07-25 | 15.13 | 15.51 | 0.42 | 2.78% | 15.06 | 15.51 | 45901 | 7008 | 3.11% |
| 2025-07-24 | 15.19 | 15.09 | -0.04 | -0.26% | 15.04 | 15.36 | 43681 | 6627 | 2.96% |
| 2025-07-23 | 15.40 | 15.13 | -0.44 | -2.83% | 15.00 | 15.42 | 55645 | 8467 | 3.77% |
| 2025-07-22 | 15.94 | 15.57 | -0.38 | -2.38% | 15.40 | 16.02 | 60657 | 9502 | 4.11% |
| 2025-07-21 | 16.43 | 15.95 | -0.18 | -1.12% | 15.88 | 16.55 | 84568 | 13637 | 5.73% |
| 2025-07-18 | 15.97 | 16.13 | 0.23 | 1.45% | 15.97 | 16.85 | 127619 | 20813 | 8.65% |
| 2025-07-17 | 15.37 | 15.90 | 0.57 | 3.72% | 15.09 | 16.77 | 85963 | 13721 | 5.83% |
| 2025-07-16 | 15.23 | 15.33 | 0.13 | 0.86% | 15.11 | 15.45 | 16783 | 2574 | 1.14% |
| 2025-07-15 | 15.51 | 15.20 | -0.32 | -2.06% | 15.09 | 15.51 | 20150 | 3068 | 1.37% |
| 2025-07-14 | 15.27 | 15.52 | 0.29 | 1.90% | 15.16 | 15.52 | 25692 | 3956 | 1.74% |
| 2025-07-11 | 15.21 | 15.23 | -0.11 | -0.72% | 15.03 | 15.48 | 22067 | 3350 | 1.50% |
| 2025-07-10 | 15.35 | 15.34 | 0.00 | 0.00% | 15.08 | 15.40 | 18229 | 2782 | 1.24% |
| 2025-07-09 | 15.38 | 15.34 | -0.07 | -0.45% | 15.26 | 15.45 | 15451 | 2371 | 1.05% |
| 2025-07-08 | 15.15 | 15.41 | 0.29 | 1.92% | 14.99 | 15.51 | 21357 | 3272 | 1.45% |
| 2025-07-07 | 15.08 | 15.12 | 0.05 | 0.33% | 14.90 | 15.22 | 15474 | 2335 | 1.05% |
| 2025-07-04 | 15.34 | 15.07 | -0.28 | -1.82% | 15.01 | 15.43 | 20472 | 3099 | 1.39% |
| 2025-07-03 | 15.11 | 15.35 | 0.27 | 1.79% | 15.02 | 15.43 | 24540 | 3738 | 1.66% |
| 2025-07-02 | 15.25 | 15.08 | -0.14 | -0.92% | 14.88 | 15.29 | 26546 | 3997 | 1.80% |
| 2025-07-01 | 15.28 | 15.22 | -0.07 | -0.46% | 15.06 | 15.54 | 23157 | 3537 | 1.57% |
| 2025-06-30 | 15.03 | 15.29 | 0.28 | 1.87% | 15.01 | 15.38 | 30097 | 4593 | 2.04% |
| 2025-06-27 | 15.08 | 15.01 | 0.01 | 0.07% | 14.92 | 15.13 | 19347 | 2904 | 1.31% |
| 2025-06-26 | 15.12 | 15.00 | -0.08 | -0.53% | 14.91 | 15.17 | 22630 | 3399 | 1.53% |
| 2025-06-25 | 15.03 | 15.08 | 0.08 | 0.53% | 14.85 | 15.11 | 26847 | 4027 | 1.82% |
| 2025-06-24 | 14.79 | 15.00 | 0.24 | 1.63% | 14.65 | 15.02 | 26371 | 3938 | 1.79% |
| 2025-06-23 | 14.29 | 14.76 | 0.46 | 3.22% | 14.12 | 14.80 | 28662 | 4173 | 1.94% |
| 2025-06-20 | 14.23 | 14.30 | 0.10 | 0.70% | 14.13 | 14.56 | 24702 | 3545 | 1.67% |
| 2025-06-19 | 14.60 | 14.20 | -0.34 | -2.34% | 14.12 | 14.67 | 20713 | 2983 | 1.40% |
| 2025-06-18 | 14.36 | 14.54 | 0.08 | 0.55% | 14.16 | 14.57 | 25334 | 3647 | 1.72% |
| 2025-06-17 | 14.35 | 14.46 | 0.13 | 0.91% | 14.17 | 14.55 | 25857 | 3702 | 1.75% |
| 2025-06-16 | 14.28 | 14.33 | 0.06 | 0.42% | 11.80 | 14.48 | 24885 | 3566 | 1.69% |
| 2025-06-13 | 14.62 | 14.27 | -0.35 | -2.39% | 14.15 | 14.62 | 23437 | 3351 | 1.59% |
| 2025-06-12 | 14.66 | 14.62 | -0.03 | -0.20% | 14.46 | 14.75 | 14527 | 2117 | 0.98% |
| 2025-06-11 | 14.45 | 14.65 | 0.20 | 1.38% | 14.45 | 14.83 | 17767 | 2610 | 1.20% |
| 2025-06-10 | 14.92 | 14.45 | -0.40 | -2.69% | 14.37 | 14.94 | 22056 | 3220 | 1.49% |
| 2025-06-09 | 14.80 | 14.85 | 0.08 | 0.54% | 14.77 | 14.98 | 18152 | 2699 | 1.23% |
| 2025-06-06 | 14.66 | 14.77 | 0.11 | 0.75% | 14.57 | 14.83 | 17682 | 2596 | 1.20% |
| 2025-06-05 | 14.67 | 14.66 | 0.01 | 0.07% | 14.55 | 14.74 | 16768 | 2453 | 1.14% |
| 2025-06-04 | 14.60 | 14.65 | 0.10 | 0.69% | 14.42 | 14.85 | 22996 | 3381 | 1.56% |
| 2025-06-03 | 14.49 | 14.55 | 0.00 | 0.00% | 14.38 | 14.68 | 18967 | 2760 | 1.29% |
| 2025-05-30 | 14.82 | 14.55 | -0.29 | -1.95% | 14.45 | 14.82 | 23349 | 3398 | 1.58% |
| 2025-05-29 | 15.08 | 14.84 | -0.20 | -1.33% | 14.79 | 15.12 | 26926 | 4018 | 1.82% |
| 2025-05-28 | 15.03 | 15.04 | 0.02 | 0.13% | 14.92 | 15.29 | 17764 | 2675 | 1.20% |
| 2025-05-27 | 15.32 | 15.02 | -0.04 | -0.27% | 14.50 | 15.32 | 28381 | 4227 | 1.92% |
| 2025-05-26 | 14.97 | 15.06 | 0.32 | 2.17% | 14.74 | 15.08 | 26490 | 3952 | 1.79% |
| 2025-05-23 | 14.89 | 14.74 | -0.18 | -1.21% | 14.74 | 15.07 | 24407 | 3638 | 1.65% |
| 2025-05-22 | 14.96 | 14.92 | -0.08 | -0.53% | 14.77 | 15.11 | 27731 | 4146 | 1.88% |
| 2025-05-21 | 15.24 | 15.00 | -0.24 | -1.57% | 14.76 | 15.24 | 29913 | 4475 | 2.03% |
| 2025-05-20 | 15.31 | 15.24 | 0.04 | 0.26% | 15.02 | 15.31 | 27201 | 4127 | 1.84% |
| 2025-05-19 | 15.41 | 15.20 | -0.16 | -1.04% | 15.15 | 15.43 | 28480 | 4348 | 1.93% |
| 2025-05-16 | 15.11 | 15.36 | 0.11 | 0.72% | 15.10 | 15.75 | 38768 | 5982 | 2.63% |
| 2025-05-15 | 15.02 | 15.25 | 0.21 | 1.40% | 14.81 | 15.42 | 42917 | 6501 | 2.91% |
| 2025-05-14 | 15.07 | 15.04 | -0.05 | -0.33% | 14.92 | 15.36 | 35868 | 5406 | 2.43% |
| 2025-05-13 | 15.53 | 15.09 | -0.18 | -1.18% | 15.06 | 15.78 | 51461 | 7904 | 3.49% |
| 2025-05-12 | 15.39 | 15.27 | 0.15 | 0.99% | 15.13 | 15.50 | 40788 | 6228 | 2.76% |
| 2025-05-09 | 15.37 | 15.12 | -0.24 | -1.56% | 15.07 | 15.80 | 64651 | 9971 | 4.38% |
| 2025-05-08 | 15.25 | 15.36 | 0.01 | 0.07% | 15.02 | 15.62 | 44349 | 6850 | 3.00% |
| 2025-05-07 | 15.25 | 15.35 | 0.27 | 1.79% | 14.89 | 15.48 | 73281 | 11109 | 4.97% |
| 2025-05-06 | 14.39 | 15.08 | 1.07 | 7.64% | 14.08 | 15.49 | 87323 | 12981 | 5.92% |
| 2025-04-30 | 13.49 | 14.01 | 0.57 | 4.24% | 13.46 | 14.13 | 35190 | 4877 | 2.38% |
| 2025-04-29 | 13.42 | 13.44 | -0.03 | -0.22% | 13.34 | 13.63 | 30191 | 4076 | 2.05% |
| 2025-04-28 | 13.40 | 13.47 | 0.19 | 1.43% | 13.14 | 13.65 | 36171 | 4852 | 2.45% |
| 2025-04-25 | 12.88 | 13.28 | 0.38 | 2.95% | 12.83 | 13.48 | 45982 | 6093 | 3.12% |
| 2025-04-24 | 12.96 | 12.90 | -0.11 | -0.85% | 12.58 | 13.00 | 31284 | 4012 | 2.12% |