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 | 15.93 | 16.09 | 0.09 | 0.56% | 15.93 | 16.14 | 30805 | 4942 | 1.68% |
| 2025-07-31 | 16.03 | 16.00 | -0.13 | -0.81% | 15.99 | 16.32 | 47991 | 7752 | 2.62% |
| 2025-07-30 | 16.27 | 16.13 | -0.12 | -0.74% | 15.90 | 16.28 | 48126 | 7747 | 2.63% |
| 2025-07-29 | 16.30 | 16.25 | -0.03 | -0.18% | 16.02 | 16.31 | 44763 | 7236 | 2.44% |
| 2025-07-28 | 16.17 | 16.28 | 0.12 | 0.74% | 16.16 | 16.30 | 39127 | 6350 | 2.14% |
| 2025-07-25 | 16.28 | 16.16 | -0.14 | -0.86% | 16.14 | 16.35 | 45483 | 7364 | 2.48% |
| 2025-07-24 | 16.21 | 16.30 | 0.05 | 0.31% | 16.19 | 16.35 | 54093 | 8795 | 2.95% |
| 2025-07-23 | 16.69 | 16.25 | -0.39 | -2.34% | 16.18 | 16.70 | 73114 | 11979 | 3.99% |
| 2025-07-22 | 16.82 | 16.64 | -0.14 | -0.83% | 16.53 | 16.95 | 66602 | 11099 | 3.63% |
| 2025-07-21 | 16.55 | 16.78 | 0.31 | 1.88% | 16.50 | 16.78 | 73974 | 12331 | 4.04% |
| 2025-07-18 | 16.68 | 16.47 | -0.15 | -0.90% | 16.32 | 16.68 | 61496 | 10120 | 3.36% |
| 2025-07-17 | 16.50 | 16.62 | 0.10 | 0.61% | 16.32 | 16.62 | 53476 | 8837 | 2.92% |
| 2025-07-16 | 16.72 | 16.52 | -0.12 | -0.72% | 16.49 | 16.85 | 72800 | 12083 | 3.97% |
| 2025-07-15 | 17.01 | 16.64 | -0.50 | -2.92% | 16.60 | 17.14 | 104510 | 17546 | 5.70% |
| 2025-07-14 | 16.83 | 17.14 | 0.31 | 1.84% | 16.63 | 17.17 | 103088 | 17531 | 5.63% |
| 2025-07-11 | 17.43 | 16.83 | -0.92 | -5.18% | 16.75 | 17.70 | 184137 | 31262 | 10.05% |
| 2025-07-10 | 17.20 | 17.75 | 0.47 | 2.72% | 17.05 | 17.87 | 248539 | 43761 | 13.56% |
| 2025-07-09 | 17.20 | 17.28 | -0.07 | -0.40% | 16.95 | 17.49 | 156772 | 26915 | 8.56% |
| 2025-07-08 | 17.22 | 17.35 | -0.14 | -0.80% | 16.84 | 17.43 | 199387 | 34173 | 10.88% |
| 2025-07-07 | 16.80 | 17.49 | 0.84 | 5.05% | 16.50 | 17.49 | 265857 | 45337 | 14.51% |
| 2025-07-04 | 16.25 | 16.65 | 0.50 | 3.10% | 16.14 | 17.20 | 234553 | 39282 | 12.80% |
| 2025-07-03 | 16.06 | 16.15 | 0.04 | 0.25% | 15.99 | 16.35 | 102888 | 16603 | 5.61% |
| 2025-07-02 | 16.50 | 16.11 | -0.48 | -2.89% | 16.07 | 16.50 | 127236 | 20604 | 6.94% |
| 2025-07-01 | 16.75 | 16.59 | -0.17 | -1.01% | 16.45 | 16.82 | 149064 | 24764 | 8.13% |
| 2025-06-30 | 17.04 | 16.76 | -0.72 | -4.12% | 16.67 | 17.37 | 221278 | 37171 | 12.08% |
| 2025-06-27 | 16.16 | 17.48 | 1.82 | 11.62% | 15.68 | 17.96 | 371738 | 62606 | 20.29% |
| 2025-06-26 | 15.81 | 15.66 | -0.17 | -1.07% | 15.54 | 15.85 | 65937 | 10351 | 3.60% |
| 2025-06-25 | 15.79 | 15.83 | 0.03 | 0.19% | 15.67 | 16.03 | 73109 | 11561 | 3.99% |
| 2025-06-24 | 15.41 | 15.80 | 0.37 | 2.40% | 15.38 | 15.80 | 82309 | 12902 | 4.49% |
| 2025-06-23 | 15.27 | 15.43 | 0.04 | 0.26% | 15.16 | 15.43 | 59914 | 9171 | 3.27% |
| 2025-06-20 | 15.45 | 15.39 | -0.21 | -1.35% | 15.34 | 15.83 | 85313 | 13248 | 4.66% |
| 2025-06-19 | 15.18 | 15.60 | 0.38 | 2.50% | 15.13 | 15.98 | 170846 | 26876 | 9.32% |
| 2025-06-18 | 15.15 | 15.22 | -0.02 | -0.13% | 14.93 | 15.45 | 75985 | 11540 | 4.15% |
| 2025-06-17 | 15.80 | 15.24 | -0.35 | -2.25% | 15.08 | 15.84 | 104575 | 15945 | 5.71% |
| 2025-06-16 | 14.56 | 15.59 | 0.95 | 6.49% | 14.55 | 15.75 | 159348 | 24522 | 8.70% |
| 2025-06-13 | 14.96 | 14.64 | -0.45 | -2.98% | 14.59 | 15.15 | 64770 | 9595 | 3.53% |
| 2025-06-12 | 14.83 | 15.09 | 0.27 | 1.82% | 14.69 | 15.30 | 93160 | 14037 | 5.08% |
| 2025-06-11 | 14.82 | 14.82 | 0.00 | 0.00% | 14.80 | 15.04 | 29483 | 4398 | 1.61% |
| 2025-06-10 | 15.06 | 14.82 | -0.24 | -1.59% | 14.68 | 15.07 | 38734 | 5762 | 2.11% |
| 2025-06-09 | 15.05 | 15.06 | 0.03 | 0.20% | 14.95 | 15.20 | 36718 | 5526 | 2.00% |
| 2025-06-06 | 15.04 | 15.03 | -0.09 | -0.60% | 14.93 | 15.12 | 34033 | 5108 | 1.86% |
| 2025-06-05 | 14.70 | 15.12 | 0.44 | 3.00% | 14.60 | 15.18 | 67814 | 10148 | 3.70% |
| 2025-06-04 | 14.52 | 14.68 | 0.17 | 1.17% | 14.51 | 14.93 | 36045 | 5316 | 1.97% |
| 2025-06-03 | 14.45 | 14.51 | 0.02 | 0.14% | 14.35 | 14.66 | 31598 | 4590 | 1.72% |
| 2025-05-30 | 14.76 | 14.49 | -0.30 | -2.03% | 14.44 | 14.79 | 45029 | 6550 | 2.46% |
| 2025-05-29 | 14.70 | 14.79 | 0.02 | 0.14% | 14.70 | 15.12 | 51549 | 7695 | 2.81% |
| 2025-05-28 | 15.00 | 14.97 | 0.00 | 0.00% | 14.89 | 15.21 | 41388 | 6212 | 2.26% |
| 2025-05-27 | 15.06 | 14.97 | -0.08 | -0.53% | 14.81 | 15.15 | 55771 | 8332 | 3.04% |
| 2025-05-26 | 14.91 | 15.05 | -0.19 | -1.25% | 14.82 | 15.26 | 103709 | 15537 | 5.66% |
| 2025-05-23 | 15.80 | 15.24 | 0.08 | 0.53% | 15.17 | 16.16 | 166570 | 26206 | 9.09% |
| 2025-05-22 | 15.36 | 15.16 | -0.21 | -1.37% | 15.14 | 15.54 | 45028 | 6889 | 2.46% |
| 2025-05-21 | 15.38 | 15.37 | -0.10 | -0.65% | 15.22 | 15.89 | 56895 | 8814 | 3.10% |
| 2025-05-20 | 15.23 | 15.47 | 0.17 | 1.11% | 15.05 | 15.47 | 28468 | 4365 | 1.55% |
| 2025-05-19 | 15.47 | 15.30 | -0.05 | -0.33% | 15.01 | 15.50 | 30146 | 4582 | 1.65% |
| 2025-05-16 | 15.05 | 15.35 | 0.30 | 1.99% | 15.05 | 15.38 | 36830 | 5633 | 2.01% |
| 2025-05-15 | 15.23 | 15.05 | -0.22 | -1.44% | 14.96 | 15.23 | 29626 | 4462 | 1.62% |
| 2025-05-14 | 15.42 | 15.27 | -0.15 | -0.97% | 15.21 | 15.46 | 35340 | 5405 | 1.93% |
| 2025-05-13 | 15.49 | 15.42 | 0.04 | 0.26% | 15.27 | 15.57 | 40040 | 6167 | 2.19% |
| 2025-05-12 | 15.29 | 15.38 | 0.17 | 1.12% | 15.22 | 15.40 | 40474 | 6202 | 2.21% |
| 2025-05-09 | 15.40 | 15.21 | -0.29 | -1.87% | 15.05 | 15.45 | 55515 | 8444 | 3.03% |
| 2025-05-08 | 14.86 | 15.50 | 0.60 | 4.03% | 14.80 | 15.71 | 88784 | 13670 | 4.85% |
| 2025-05-07 | 15.20 | 14.90 | -0.12 | -0.80% | 14.76 | 15.24 | 60970 | 9121 | 3.33% |
| 2025-05-06 | 14.44 | 15.02 | 0.67 | 4.67% | 14.42 | 15.08 | 61758 | 9169 | 3.37% |
| 2025-04-30 | 14.27 | 14.35 | 0.17 | 1.20% | 14.21 | 14.45 | 39356 | 5651 | 2.15% |
| 2025-04-29 | 14.10 | 14.18 | 0.06 | 0.42% | 14.04 | 14.41 | 59653 | 8503 | 3.26% |
| 2025-04-28 | 14.60 | 14.12 | -0.57 | -3.88% | 14.07 | 14.68 | 79971 | 11414 | 4.36% |
| 2025-04-25 | 14.20 | 14.69 | 0.46 | 3.23% | 14.18 | 15.28 | 102259 | 15015 | 5.58% |
| 2025-04-24 | 14.32 | 14.23 | -0.02 | -0.14% | 14.15 | 14.56 | 55362 | 7930 | 3.02% |