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 | 15.54 | 15.65 | 0.13 | 0.84% | 15.46 | 15.69 | 28058 | 4378 | 1.95% |
| 2025-07-31 | 15.70 | 15.52 | -0.22 | -1.40% | 15.40 | 15.75 | 44048 | 6844 | 3.06% |
| 2025-07-30 | 15.93 | 15.74 | -0.20 | -1.25% | 15.51 | 15.94 | 60188 | 9443 | 4.18% |
| 2025-07-29 | 16.16 | 15.94 | -0.21 | -1.30% | 15.70 | 16.24 | 55081 | 8766 | 3.82% |
| 2025-07-28 | 16.26 | 16.15 | -0.18 | -1.10% | 16.06 | 16.36 | 36341 | 5878 | 2.52% |
| 2025-07-25 | 16.50 | 16.33 | -0.17 | -1.03% | 16.21 | 16.52 | 45433 | 7422 | 3.15% |
| 2025-07-24 | 16.33 | 16.50 | 0.11 | 0.67% | 16.32 | 16.80 | 58208 | 9618 | 4.04% |
| 2025-07-23 | 16.53 | 16.39 | -0.08 | -0.49% | 16.24 | 16.63 | 46171 | 7579 | 3.21% |
| 2025-07-22 | 16.45 | 16.47 | 0.06 | 0.37% | 16.31 | 16.62 | 49190 | 8092 | 3.41% |
| 2025-07-21 | 16.56 | 16.41 | -0.23 | -1.38% | 16.35 | 16.70 | 63887 | 10526 | 4.44% |
| 2025-07-18 | 15.99 | 16.64 | 0.70 | 4.39% | 15.98 | 16.65 | 89579 | 14688 | 6.22% |
| 2025-07-17 | 15.88 | 15.94 | 0.02 | 0.13% | 15.83 | 16.05 | 31805 | 5074 | 2.21% |
| 2025-07-16 | 16.08 | 15.92 | -0.25 | -1.55% | 15.83 | 16.15 | 54746 | 8739 | 3.80% |
| 2025-07-15 | 16.27 | 16.17 | -0.28 | -1.70% | 16.10 | 16.78 | 75523 | 12351 | 5.24% |
| 2025-07-14 | 16.20 | 16.45 | 0.25 | 1.54% | 16.19 | 16.60 | 79563 | 13076 | 5.52% |
| 2025-07-11 | 16.15 | 16.20 | 0.15 | 0.93% | 15.88 | 16.59 | 94401 | 15351 | 6.55% |
| 2025-07-10 | 15.85 | 16.05 | 0.17 | 1.07% | 15.56 | 16.23 | 63987 | 10234 | 4.44% |
| 2025-07-09 | 23.04 | 22.36 | -0.30 | -1.32% | 22.32 | 23.39 | 49307 | 11130 | 4.79% |
| 2025-07-08 | 22.07 | 22.66 | 0.59 | 2.67% | 21.99 | 22.79 | 51972 | 11690 | 5.05% |
| 2025-07-07 | 22.08 | 22.07 | -0.04 | -0.18% | 21.75 | 22.32 | 40686 | 8999 | 3.95% |
| 2025-07-04 | 22.91 | 22.11 | -1.29 | -5.51% | 22.01 | 22.91 | 98741 | 22063 | 9.60% |
| 2025-07-03 | 22.99 | 23.40 | 0.72 | 3.17% | 22.80 | 24.98 | 146132 | 34644 | 14.20% |
| 2025-07-02 | 21.79 | 22.68 | 0.83 | 3.80% | 21.43 | 23.18 | 99798 | 22260 | 9.70% |
| 2025-07-01 | 21.46 | 21.85 | 0.43 | 2.01% | 21.21 | 21.85 | 37984 | 8176 | 3.69% |
| 2025-06-30 | 21.56 | 21.42 | 0.02 | 0.09% | 21.21 | 21.70 | 35936 | 7699 | 3.49% |
| 2025-06-27 | 20.94 | 21.40 | 0.59 | 2.84% | 20.83 | 21.66 | 52005 | 11124 | 5.05% |
| 2025-06-26 | 20.98 | 20.81 | -0.14 | -0.67% | 20.80 | 21.12 | 22635 | 4738 | 2.20% |
| 2025-06-25 | 20.96 | 20.95 | -0.01 | -0.05% | 20.76 | 21.13 | 27761 | 5807 | 2.70% |
| 2025-06-24 | 20.27 | 20.96 | 0.58 | 2.85% | 20.27 | 21.12 | 36332 | 7556 | 3.53% |
| 2025-06-23 | 20.00 | 20.38 | 0.34 | 1.70% | 20.00 | 20.40 | 19507 | 3957 | 1.90% |
| 2025-06-20 | 20.03 | 20.04 | -0.02 | -0.10% | 20.01 | 20.27 | 20580 | 4139 | 2.00% |
| 2025-06-19 | 20.73 | 20.06 | -0.68 | -3.28% | 19.96 | 20.95 | 43042 | 8732 | 4.18% |
| 2025-06-18 | 20.76 | 20.74 | -0.15 | -0.72% | 20.50 | 20.94 | 28591 | 5921 | 2.78% |
| 2025-06-17 | 21.25 | 20.89 | -0.22 | -1.04% | 20.66 | 21.25 | 40402 | 8428 | 3.93% |
| 2025-06-16 | 21.22 | 21.11 | -0.49 | -2.27% | 21.01 | 21.47 | 52895 | 11207 | 5.14% |
| 2025-06-13 | 22.30 | 21.60 | -0.74 | -3.31% | 21.39 | 22.34 | 82532 | 17917 | 8.02% |
| 2025-06-12 | 21.51 | 22.34 | 0.90 | 4.20% | 21.20 | 22.45 | 104154 | 22884 | 10.12% |
| 2025-06-11 | 21.14 | 21.44 | 0.24 | 1.13% | 20.88 | 21.52 | 70149 | 14890 | 6.82% |
| 2025-06-10 | 20.54 | 21.20 | 0.51 | 2.46% | 20.50 | 21.46 | 79396 | 16622 | 7.72% |
| 2025-06-09 | 20.50 | 20.69 | -0.11 | -0.53% | 20.28 | 20.79 | 48847 | 10034 | 4.75% |
| 2025-06-06 | 20.10 | 20.80 | 0.70 | 3.48% | 20.08 | 21.11 | 84509 | 17545 | 8.21% |
| 2025-06-05 | 20.17 | 20.10 | -0.17 | -0.84% | 20.02 | 20.31 | 21138 | 4257 | 2.05% |
| 2025-06-04 | 20.20 | 20.27 | -0.06 | -0.30% | 20.18 | 20.57 | 31370 | 6389 | 3.05% |
| 2025-06-03 | 20.34 | 20.33 | 0.14 | 0.69% | 20.11 | 20.45 | 31860 | 6464 | 3.10% |
| 2025-05-30 | 20.19 | 20.19 | 0.00 | 0.00% | 19.91 | 20.55 | 28996 | 5840 | 2.82% |
| 2025-05-29 | 20.03 | 20.19 | 0.10 | 0.50% | 19.90 | 20.40 | 31450 | 6346 | 3.06% |
| 2025-05-28 | 19.84 | 20.09 | 0.19 | 0.95% | 19.84 | 20.44 | 37787 | 7616 | 3.67% |
| 2025-05-27 | 19.74 | 19.90 | 0.15 | 0.76% | 19.41 | 19.93 | 20205 | 3992 | 1.96% |
| 2025-05-26 | 19.44 | 19.75 | 0.36 | 1.86% | 19.38 | 19.86 | 18720 | 3691 | 1.82% |
| 2025-05-23 | 19.41 | 19.39 | -0.09 | -0.46% | 19.33 | 19.72 | 16256 | 3172 | 1.58% |
| 2025-05-22 | 19.88 | 19.48 | -0.55 | -2.75% | 19.40 | 20.08 | 25173 | 4960 | 2.45% |
| 2025-05-21 | 20.00 | 20.03 | 0.05 | 0.25% | 19.67 | 20.14 | 22617 | 4499 | 2.20% |
| 2025-05-20 | 19.64 | 19.98 | 0.23 | 1.16% | 19.58 | 20.06 | 24846 | 4929 | 2.41% |
| 2025-05-19 | 19.54 | 19.75 | 0.28 | 1.44% | 19.20 | 20.09 | 23471 | 4594 | 2.28% |
| 2025-05-16 | 19.41 | 19.47 | 0.12 | 0.62% | 19.27 | 19.63 | 14654 | 2857 | 1.42% |
| 2025-05-15 | 19.60 | 19.35 | -0.20 | -1.02% | 19.12 | 19.60 | 16498 | 3192 | 1.60% |
| 2025-05-14 | 19.52 | 19.55 | -0.02 | -0.10% | 19.43 | 19.72 | 18658 | 3652 | 1.81% |
| 2025-05-13 | 19.83 | 19.57 | -0.13 | -0.66% | 19.40 | 19.84 | 20644 | 4036 | 2.01% |
| 2025-05-12 | 19.75 | 19.70 | 0.10 | 0.51% | 19.47 | 19.85 | 23403 | 4585 | 2.27% |
| 2025-05-09 | 19.49 | 19.60 | 0.14 | 0.72% | 19.30 | 19.79 | 29553 | 5784 | 2.87% |
| 2025-05-08 | 19.26 | 19.46 | 0.11 | 0.57% | 19.16 | 19.52 | 19137 | 3714 | 1.86% |
| 2025-05-07 | 19.60 | 19.35 | -0.12 | -0.62% | 19.19 | 19.78 | 21882 | 4244 | 2.13% |
| 2025-05-06 | 19.08 | 19.47 | 0.62 | 3.29% | 18.95 | 19.48 | 24079 | 4649 | 2.34% |
| 2025-04-30 | 19.17 | 18.85 | -0.28 | -1.46% | 18.85 | 19.30 | 21320 | 4052 | 2.07% |
| 2025-04-29 | 18.95 | 19.13 | 0.00 | 0.00% | 18.88 | 19.49 | 18151 | 3502 | 1.76% |
| 2025-04-28 | 19.24 | 19.13 | -0.12 | -0.62% | 18.91 | 19.42 | 24635 | 4731 | 2.39% |
| 2025-04-25 | 19.17 | 19.25 | 0.15 | 0.79% | 19.13 | 19.40 | 19396 | 3739 | 1.89% |
| 2025-04-24 | 19.20 | 19.10 | -0.21 | -1.09% | 19.02 | 19.52 | 25458 | 4897 | 2.47% |