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 | 15.77 | 15.82 | 0.09 | 0.57% | 15.74 | 16.00 | 18093 | 2867 | 1.06% |
| 2025-07-31 | 16.10 | 15.73 | -0.37 | -2.30% | 15.70 | 16.10 | 34054 | 5401 | 2.00% |
| 2025-07-30 | 16.23 | 16.10 | -0.09 | -0.56% | 16.07 | 16.33 | 15901 | 2571 | 0.94% |
| 2025-07-29 | 16.28 | 16.19 | -0.18 | -1.10% | 16.12 | 16.36 | 13538 | 2192 | 0.80% |
| 2025-07-28 | 16.43 | 16.37 | -0.08 | -0.49% | 16.24 | 16.50 | 25695 | 4192 | 1.51% |
| 2025-07-25 | 16.56 | 16.45 | 0.01 | 0.06% | 16.41 | 16.66 | 26924 | 4441 | 1.58% |
| 2025-07-24 | 17.04 | 17.03 | 0.06 | 0.35% | 16.94 | 17.13 | 29777 | 5071 | 1.75% |
| 2025-07-23 | 16.94 | 16.97 | 0.04 | 0.24% | 16.85 | 17.03 | 20270 | 3435 | 1.19% |
| 2025-07-22 | 16.82 | 16.93 | 0.07 | 0.42% | 16.78 | 17.09 | 27490 | 4650 | 1.62% |
| 2025-07-21 | 16.80 | 16.86 | 0.16 | 0.96% | 16.77 | 16.93 | 23895 | 4025 | 1.41% |
| 2025-07-18 | 16.74 | 16.70 | -0.06 | -0.36% | 16.60 | 16.86 | 21963 | 3668 | 1.29% |
| 2025-07-17 | 16.81 | 16.76 | -0.04 | -0.24% | 16.71 | 16.86 | 20881 | 3501 | 1.23% |
| 2025-07-16 | 16.92 | 16.80 | -0.21 | -1.23% | 16.73 | 17.05 | 28652 | 4831 | 1.69% |
| 2025-07-15 | 16.60 | 17.01 | 0.36 | 2.16% | 16.55 | 17.10 | 48339 | 8129 | 2.84% |
| 2025-07-14 | 16.55 | 16.65 | 0.18 | 1.09% | 16.45 | 16.81 | 26076 | 4334 | 1.53% |
| 2025-07-11 | 16.43 | 16.47 | -0.01 | -0.06% | 16.43 | 16.68 | 19930 | 3299 | 1.17% |
| 2025-07-10 | 16.45 | 16.48 | -0.02 | -0.12% | 16.39 | 16.53 | 23155 | 3809 | 1.36% |
| 2025-07-09 | 16.45 | 16.50 | -0.01 | -0.06% | 16.45 | 16.69 | 27871 | 4610 | 1.64% |
| 2025-07-08 | 16.40 | 16.51 | 0.13 | 0.79% | 16.26 | 16.56 | 36204 | 5932 | 2.13% |
| 2025-07-07 | 16.88 | 16.38 | -0.37 | -2.21% | 16.38 | 16.99 | 79310 | 13186 | 4.67% |
| 2025-07-04 | 15.90 | 16.75 | 0.80 | 5.02% | 15.81 | 16.75 | 98253 | 16212 | 5.78% |
| 2025-07-03 | 15.87 | 15.95 | 0.07 | 0.44% | 15.82 | 15.98 | 16154 | 2570 | 0.95% |
| 2025-07-02 | 15.88 | 15.88 | -0.04 | -0.25% | 15.76 | 15.97 | 14859 | 2356 | 0.87% |
| 2025-07-01 | 15.90 | 15.92 | 0.01 | 0.06% | 15.81 | 16.01 | 20166 | 3207 | 1.19% |
| 2025-06-30 | 15.84 | 15.91 | 0.23 | 1.47% | 15.80 | 16.15 | 40499 | 6460 | 2.38% |
| 2025-06-27 | 15.70 | 15.68 | -0.01 | -0.06% | 15.56 | 15.76 | 20856 | 3263 | 1.23% |
| 2025-06-26 | 15.59 | 15.69 | 0.02 | 0.13% | 15.59 | 15.84 | 23818 | 3744 | 1.40% |
| 2025-06-25 | 15.59 | 15.67 | 0.08 | 0.51% | 15.56 | 15.69 | 14948 | 2334 | 0.88% |
| 2025-06-24 | 15.27 | 15.59 | 0.31 | 2.03% | 15.26 | 15.75 | 23740 | 3682 | 1.40% |
| 2025-06-23 | 15.16 | 15.28 | 0.08 | 0.53% | 15.10 | 15.30 | 15675 | 2385 | 0.92% |
| 2025-06-20 | 15.28 | 15.20 | -0.02 | -0.13% | 15.10 | 15.45 | 20199 | 3082 | 1.19% |
| 2025-06-19 | 15.35 | 15.22 | -0.13 | -0.85% | 15.15 | 15.42 | 14880 | 2275 | 0.88% |
| 2025-06-18 | 15.37 | 15.35 | -0.05 | -0.32% | 15.28 | 15.48 | 11540 | 1772 | 0.68% |
| 2025-06-17 | 15.45 | 15.40 | -0.07 | -0.45% | 15.35 | 15.53 | 14229 | 2192 | 0.84% |
| 2025-06-16 | 15.35 | 15.47 | 0.00 | 0.00% | 15.30 | 15.61 | 14496 | 2245 | 0.85% |
| 2025-06-13 | 15.65 | 15.47 | -0.28 | -1.78% | 15.37 | 15.70 | 21534 | 3339 | 1.27% |
| 2025-06-12 | 15.62 | 15.75 | 0.07 | 0.45% | 15.60 | 15.80 | 16571 | 2603 | 0.97% |
| 2025-06-11 | 15.51 | 15.68 | 0.12 | 0.77% | 15.51 | 15.91 | 21399 | 3371 | 1.26% |
| 2025-06-10 | 15.70 | 15.56 | -0.13 | -0.83% | 15.35 | 15.70 | 18450 | 2865 | 1.09% |
| 2025-06-09 | 15.62 | 15.69 | 0.04 | 0.26% | 15.61 | 15.75 | 13594 | 2128 | 0.80% |
| 2025-06-06 | 15.62 | 15.65 | 0.05 | 0.32% | 15.58 | 15.76 | 19247 | 3015 | 1.13% |
| 2025-06-05 | 15.71 | 15.60 | -0.19 | -1.20% | 15.54 | 15.76 | 23142 | 3617 | 1.36% |
| 2025-06-04 | 15.25 | 15.79 | 0.59 | 3.88% | 15.20 | 15.96 | 62986 | 9940 | 3.71% |
| 2025-06-03 | 15.01 | 15.20 | 0.13 | 0.86% | 15.00 | 15.24 | 16436 | 2488 | 0.97% |
| 2025-05-30 | 15.12 | 15.07 | -0.18 | -1.18% | 14.95 | 15.15 | 20204 | 3034 | 1.19% |
| 2025-05-29 | 15.01 | 15.25 | 0.19 | 1.26% | 15.01 | 15.34 | 12328 | 1875 | 0.73% |
| 2025-05-28 | 15.08 | 15.06 | 0.03 | 0.20% | 15.02 | 15.18 | 10125 | 1528 | 0.60% |
| 2025-05-27 | 15.21 | 15.03 | -0.20 | -1.31% | 14.98 | 15.29 | 17883 | 2697 | 1.05% |
| 2025-05-26 | 15.20 | 15.23 | 0.01 | 0.07% | 15.15 | 15.38 | 18864 | 2877 | 1.11% |
| 2025-05-23 | 15.59 | 15.22 | -0.33 | -2.12% | 15.20 | 15.62 | 20045 | 3096 | 1.18% |
| 2025-05-22 | 15.52 | 15.55 | 0.03 | 0.19% | 15.45 | 15.73 | 23661 | 3683 | 1.39% |
| 2025-05-21 | 15.51 | 15.52 | -0.01 | -0.06% | 15.38 | 15.57 | 15389 | 2378 | 0.91% |
| 2025-05-20 | 15.50 | 15.53 | 0.01 | 0.06% | 15.47 | 15.60 | 16111 | 2502 | 0.95% |
| 2025-05-19 | 15.43 | 15.52 | 0.11 | 0.71% | 15.33 | 15.60 | 14708 | 2280 | 0.87% |
| 2025-05-16 | 15.37 | 15.41 | 0.07 | 0.46% | 15.31 | 15.57 | 19347 | 2983 | 1.14% |
| 2025-05-15 | 15.43 | 15.34 | -0.01 | -0.07% | 15.25 | 15.49 | 14629 | 2247 | 0.86% |
| 2025-05-14 | 15.37 | 15.35 | 0.01 | 0.07% | 15.23 | 15.40 | 12071 | 1848 | 0.71% |
| 2025-05-13 | 15.60 | 15.34 | -0.17 | -1.10% | 15.27 | 15.60 | 20615 | 3166 | 1.21% |
| 2025-05-12 | 15.31 | 15.51 | 0.26 | 1.70% | 15.20 | 15.63 | 30433 | 4684 | 1.79% |
| 2025-05-09 | 15.21 | 15.25 | -0.02 | -0.13% | 15.06 | 15.32 | 17445 | 2645 | 1.03% |
| 2025-05-08 | 15.01 | 15.27 | 0.19 | 1.26% | 15.00 | 15.34 | 18627 | 2832 | 1.10% |
| 2025-05-07 | 15.22 | 15.08 | -0.06 | -0.40% | 14.95 | 15.25 | 16205 | 2449 | 0.95% |
| 2025-05-06 | 15.02 | 15.14 | 0.19 | 1.27% | 14.97 | 15.26 | 16040 | 2429 | 0.94% |
| 2025-04-30 | 14.73 | 14.95 | 0.22 | 1.49% | 14.72 | 15.08 | 14874 | 2224 | 0.87% |
| 2025-04-29 | 14.99 | 14.73 | -0.29 | -1.93% | 14.71 | 15.13 | 24929 | 3714 | 1.47% |
| 2025-04-28 | 15.35 | 15.02 | -0.38 | -2.47% | 14.96 | 15.38 | 17476 | 2639 | 1.03% |
| 2025-04-25 | 15.25 | 15.40 | 0.13 | 0.85% | 15.15 | 15.42 | 13555 | 2080 | 0.80% |
| 2025-04-24 | 15.20 | 15.27 | 0.00 | 0.00% | 15.10 | 15.52 | 15727 | 2405 | 0.93% |