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 | 16.610 | 16.750 | 0.100 | 0.60% | 16.560 | 17.420 | 30736 | 5242 | 5.61% |
| 2025-07-31 | 17.400 | 16.650 | -0.850 | -4.86% | 16.640 | 17.480 | 32698 | 5573 | 5.97% |
| 2025-07-30 | 16.620 | 17.500 | 0.670 | 3.98% | 16.350 | 17.870 | 64262 | 10999 | 11.73% |
| 2025-07-29 | 16.350 | 16.830 | 0.480 | 2.94% | 16.110 | 16.950 | 36037 | 5980 | 6.58% |
| 2025-07-28 | 16.300 | 16.350 | 0.090 | 0.55% | 16.160 | 16.580 | 18393 | 3004 | 3.36% |
| 2025-07-25 | 16.690 | 16.260 | -0.440 | -2.63% | 16.210 | 16.800 | 25377 | 4162 | 4.63% |
| 2025-07-24 | 15.870 | 16.700 | 0.950 | 6.03% | 15.810 | 16.830 | 43595 | 7166 | 7.96% |
| 2025-07-23 | 16.170 | 15.750 | -0.300 | -1.87% | 15.700 | 16.440 | 22847 | 3677 | 4.17% |
| 2025-07-22 | 15.680 | 16.050 | 0.390 | 2.49% | 15.670 | 16.150 | 24312 | 3871 | 4.44% |
| 2025-07-21 | 15.370 | 15.660 | 0.360 | 2.35% | 15.250 | 15.690 | 13297 | 2070 | 2.43% |
| 2025-07-18 | 15.620 | 15.300 | -0.160 | -1.03% | 15.200 | 15.620 | 11714 | 1793 | 2.14% |
| 2025-07-17 | 15.550 | 15.460 | -0.040 | -0.26% | 15.430 | 15.730 | 8730 | 1355 | 1.59% |
| 2025-07-16 | 15.550 | 15.500 | 0.020 | 0.13% | 15.400 | 15.680 | 6851 | 1065 | 1.25% |
| 2025-07-15 | 15.840 | 15.480 | -0.360 | -2.27% | 15.250 | 15.900 | 12161 | 1882 | 2.22% |
| 2025-07-14 | 15.810 | 15.840 | 0.000 | 0.00% | 15.750 | 15.920 | 13013 | 2059 | 2.38% |
| 2025-07-11 | 15.850 | 15.840 | -0.010 | -0.06% | 15.720 | 16.050 | 14966 | 2378 | 2.73% |
| 2025-07-10 | 15.590 | 15.850 | 0.410 | 2.66% | 15.400 | 15.930 | 19250 | 3025 | 3.51% |
| 2025-07-09 | 15.630 | 15.440 | -0.180 | -1.15% | 15.200 | 15.850 | 13601 | 2120 | 2.48% |
| 2025-07-08 | 15.310 | 15.620 | 0.260 | 1.69% | 15.290 | 15.750 | 16534 | 2573 | 3.02% |
| 2025-07-07 | 15.400 | 15.360 | -0.040 | -0.26% | 15.300 | 15.690 | 9019 | 1392 | 1.65% |
| 2025-07-04 | 15.950 | 15.400 | -0.490 | -3.08% | 15.340 | 15.990 | 17277 | 2708 | 3.15% |
| 2025-07-03 | 15.850 | 15.890 | 0.160 | 1.02% | 15.720 | 16.000 | 13873 | 2202 | 2.53% |
| 2025-07-02 | 15.950 | 15.730 | -0.170 | -1.07% | 15.620 | 16.030 | 14634 | 2313 | 2.67% |
| 2025-07-01 | 15.790 | 15.900 | 0.180 | 1.15% | 15.660 | 16.000 | 21116 | 3353 | 3.85% |
| 2025-06-30 | 15.700 | 15.720 | 0.030 | 0.19% | 15.550 | 15.850 | 17084 | 2678 | 3.12% |
| 2025-06-27 | 15.600 | 15.690 | 0.140 | 0.90% | 15.550 | 15.950 | 17267 | 2717 | 3.15% |
| 2025-06-26 | 15.530 | 15.550 | -0.060 | -0.38% | 15.530 | 16.000 | 17767 | 2798 | 3.24% |
| 2025-06-25 | 15.550 | 15.610 | 0.040 | 0.26% | 15.390 | 15.710 | 15034 | 2341 | 2.74% |
| 2025-06-24 | 15.220 | 15.570 | 0.400 | 2.64% | 15.170 | 15.650 | 16706 | 2583 | 3.05% |
| 2025-06-23 | 14.870 | 15.170 | 0.300 | 2.02% | 14.710 | 15.200 | 11319 | 1697 | 2.07% |
| 2025-06-20 | 15.100 | 14.870 | -0.180 | -1.20% | 14.830 | 15.360 | 16816 | 2533 | 3.07% |
| 2025-06-19 | 15.880 | 15.050 | -0.750 | -4.75% | 14.960 | 15.900 | 26268 | 4035 | 4.79% |
| 2025-06-18 | 15.980 | 15.800 | -0.130 | -0.82% | 15.450 | 15.980 | 16601 | 2603 | 3.03% |
| 2025-06-17 | 15.950 | 15.930 | 0.030 | 0.19% | 15.730 | 16.350 | 22029 | 3531 | 4.02% |
| 2025-06-16 | 15.690 | 15.900 | 0.210 | 1.34% | 15.530 | 16.080 | 16164 | 2566 | 2.95% |
| 2025-06-13 | 16.360 | 15.690 | -0.790 | -4.79% | 15.650 | 16.580 | 27807 | 4456 | 5.08% |
| 2025-06-12 | 16.480 | 16.480 | 0.030 | 0.18% | 16.160 | 16.580 | 27325 | 4467 | 4.99% |
| 2025-06-11 | 17.080 | 16.450 | -0.570 | -3.35% | 16.370 | 17.100 | 44567 | 7383 | 8.13% |
| 2025-06-10 | 16.320 | 17.020 | 0.680 | 4.16% | 15.980 | 17.020 | 62737 | 10363 | 11.45% |
| 2025-06-09 | 15.770 | 16.340 | 0.720 | 4.61% | 15.600 | 16.380 | 40908 | 6589 | 7.47% |
| 2025-06-06 | 15.710 | 15.620 | -0.170 | -1.08% | 15.530 | 15.880 | 20136 | 3153 | 3.68% |
| 2025-06-05 | 15.800 | 15.790 | -0.260 | -1.62% | 15.630 | 16.370 | 37091 | 5903 | 6.77% |
| 2025-06-04 | 15.680 | 16.050 | 0.370 | 2.36% | 15.510 | 16.560 | 45498 | 7297 | 8.30% |
| 2025-06-03 | 15.010 | 15.680 | 0.510 | 3.36% | 14.880 | 15.840 | 37822 | 5849 | 6.90% |
| 2025-05-30 | 15.200 | 15.170 | -0.010 | -0.07% | 15.010 | 15.550 | 31649 | 4841 | 5.78% |
| 2025-05-29 | 14.780 | 15.180 | 0.530 | 3.62% | 14.540 | 15.200 | 22269 | 3332 | 4.06% |
| 2025-05-28 | 15.330 | 14.820 | -0.490 | -3.20% | 14.700 | 15.390 | 21907 | 3277 | 4.00% |
| 2025-05-27 | 15.300 | 15.310 | 0.020 | 0.13% | 15.100 | 15.490 | 21290 | 3253 | 3.89% |
| 2025-05-26 | 14.900 | 15.290 | 0.370 | 2.48% | 14.700 | 15.310 | 23236 | 3484 | 4.24% |
| 2025-05-23 | 15.200 | 14.920 | -0.230 | -1.52% | 14.900 | 15.750 | 34522 | 5292 | 6.30% |
| 2025-05-22 | 16.170 | 15.150 | -1.250 | -7.62% | 14.930 | 16.450 | 55073 | 8611 | 10.05% |
| 2025-05-21 | 16.300 | 16.400 | 0.160 | 0.99% | 16.170 | 16.950 | 64629 | 10744 | 11.80% |
| 2025-05-20 | 15.810 | 16.240 | 0.440 | 2.78% | 15.670 | 16.800 | 58201 | 9485 | 10.62% |
| 2025-05-19 | 15.560 | 15.800 | 0.170 | 1.09% | 15.070 | 15.880 | 38831 | 6034 | 7.09% |
| 2025-05-16 | 16.100 | 15.630 | -0.850 | -5.16% | 15.300 | 16.100 | 60077 | 9380 | 10.96% |
| 2025-05-15 | 15.070 | 16.480 | 1.440 | 9.57% | 14.920 | 16.770 | 101592 | 16389 | 18.54% |
| 2025-05-14 | 14.720 | 15.040 | 0.190 | 1.28% | 14.700 | 15.100 | 17192 | 2567 | 3.14% |
| 2025-05-13 | 15.300 | 14.850 | -0.250 | -1.66% | 14.800 | 15.300 | 16882 | 2541 | 3.08% |
| 2025-05-12 | 15.100 | 15.100 | -0.100 | -0.66% | 14.950 | 15.480 | 29848 | 4517 | 5.45% |
| 2025-05-09 | 14.840 | 15.200 | 0.290 | 1.95% | 14.770 | 15.250 | 35161 | 5305 | 6.42% |
| 2025-05-08 | 14.820 | 14.910 | -0.050 | -0.33% | 14.690 | 15.050 | 20581 | 3056 | 3.76% |
| 2025-05-07 | 14.890 | 14.960 | 0.080 | 0.54% | 14.660 | 15.270 | 38443 | 5765 | 7.02% |
| 2025-05-06 | 14.610 | 14.880 | 0.390 | 2.69% | 14.460 | 14.890 | 33860 | 4972 | 6.18% |
| 2025-04-30 | 13.840 | 14.490 | 0.650 | 4.70% | 13.840 | 14.530 | 29339 | 4201 | 5.35% |
| 2025-04-29 | 13.480 | 13.840 | 0.500 | 3.75% | 13.420 | 14.200 | 29393 | 4091 | 5.36% |
| 2025-04-28 | 14.050 | 13.340 | -0.650 | -4.65% | 13.300 | 14.050 | 17181 | 2331 | 3.14% |
| 2025-04-25 | 14.040 | 13.990 | 0.020 | 0.14% | 13.880 | 14.190 | 14575 | 2048 | 2.66% |
| 2025-04-24 | 14.620 | 13.970 | -0.670 | -4.58% | 13.900 | 14.790 | 33387 | 4765 | 6.09% |