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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 15.90 | 15.59 | -0.35 | -2.20% | 15.53 | 15.93 | 415507 | 64987 | 0.85% |
| 2025-07-30 | 15.83 | 15.94 | 0.14 | 0.89% | 15.80 | 16.11 | 427382 | 68313 | 0.88% |
| 2025-07-29 | 15.80 | 15.80 | -0.06 | -0.38% | 15.72 | 15.85 | 246559 | 38936 | 0.51% |
| 2025-07-28 | 15.81 | 15.86 | 0.05 | 0.32% | 15.65 | 15.87 | 393578 | 61968 | 0.81% |
| 2025-07-25 | 15.90 | 15.81 | -0.13 | -0.82% | 15.79 | 15.97 | 336024 | 53298 | 0.69% |
| 2025-07-24 | 16.12 | 15.94 | -0.16 | -0.99% | 15.78 | 16.12 | 361446 | 57364 | 0.74% |
| 2025-07-23 | 16.29 | 16.10 | -0.12 | -0.74% | 16.06 | 16.42 | 328732 | 53245 | 0.67% |
| 2025-07-22 | 16.06 | 16.22 | 0.17 | 1.06% | 16.02 | 16.45 | 347163 | 56279 | 0.71% |
| 2025-07-21 | 16.10 | 16.05 | 0.20 | 1.26% | 15.90 | 16.14 | 336952 | 53973 | 0.69% |
| 2025-07-18 | 15.83 | 15.85 | 0.09 | 0.57% | 15.65 | 15.89 | 182628 | 28845 | 0.37% |
| 2025-07-17 | 16.25 | 16.16 | -0.05 | -0.31% | 16.15 | 16.29 | 159669 | 25829 | 0.33% |
| 2025-07-16 | 16.16 | 16.21 | 0.07 | 0.43% | 16.14 | 16.24 | 121501 | 19666 | 0.25% |
| 2025-07-15 | 16.30 | 16.14 | -0.11 | -0.68% | 16.09 | 16.30 | 216304 | 34923 | 0.44% |
| 2025-07-14 | 16.17 | 16.25 | 0.13 | 0.81% | 16.14 | 16.36 | 215734 | 35138 | 0.44% |
| 2025-07-11 | 16.23 | 16.12 | 0.00 | 0.00% | 16.12 | 16.27 | 227035 | 36739 | 0.47% |
| 2025-07-10 | 16.19 | 16.12 | -0.04 | -0.25% | 16.10 | 16.25 | 156425 | 25282 | 0.32% |
| 2025-07-09 | 16.15 | 16.16 | -0.02 | -0.12% | 16.14 | 16.32 | 178259 | 28948 | 0.37% |
| 2025-07-08 | 16.31 | 16.18 | -0.14 | -0.86% | 16.03 | 16.32 | 253905 | 40988 | 0.52% |
| 2025-07-07 | 16.33 | 16.32 | 0.07 | 0.43% | 16.17 | 16.38 | 167283 | 27211 | 0.34% |
| 2025-07-04 | 16.16 | 16.25 | 0.08 | 0.49% | 16.16 | 16.32 | 127725 | 20768 | 0.26% |
| 2025-07-03 | 16.28 | 16.17 | -0.06 | -0.37% | 16.11 | 16.29 | 139522 | 22564 | 0.29% |
| 2025-07-02 | 16.38 | 16.23 | -0.12 | -0.73% | 16.22 | 16.44 | 138504 | 22580 | 0.28% |
| 2025-07-01 | 16.05 | 16.35 | 0.31 | 1.93% | 16.04 | 16.51 | 319035 | 52088 | 0.65% |
| 2025-06-30 | 16.00 | 16.04 | 0.03 | 0.19% | 15.99 | 16.16 | 196280 | 31547 | 0.40% |
| 2025-06-27 | 16.10 | 16.01 | -0.09 | -0.56% | 15.90 | 16.11 | 252632 | 40359 | 0.52% |
| 2025-06-26 | 16.08 | 16.10 | 0.03 | 0.19% | 16.00 | 16.17 | 183392 | 29531 | 0.38% |
| 2025-06-25 | 15.96 | 16.07 | 0.14 | 0.88% | 15.93 | 16.08 | 184258 | 29510 | 0.38% |
| 2025-06-24 | 15.96 | 15.93 | -0.01 | -0.06% | 15.91 | 16.01 | 166110 | 26497 | 0.34% |
| 2025-06-23 | 16.01 | 15.94 | -0.08 | -0.50% | 15.86 | 16.06 | 162455 | 25894 | 0.33% |
| 2025-06-20 | 16.08 | 16.02 | -0.08 | -0.50% | 16.02 | 16.20 | 127928 | 20559 | 0.26% |
| 2025-06-19 | 16.37 | 16.10 | -0.20 | -1.23% | 16.01 | 16.38 | 169243 | 27307 | 0.35% |
| 2025-06-18 | 16.21 | 16.30 | 0.07 | 0.43% | 16.18 | 16.43 | 162815 | 26623 | 0.33% |
| 2025-06-17 | 16.12 | 16.23 | 0.09 | 0.56% | 16.08 | 16.28 | 132319 | 21416 | 0.27% |
| 2025-06-16 | 16.24 | 16.14 | -0.16 | -0.98% | 16.00 | 16.30 | 215488 | 34713 | 0.44% |
| 2025-06-13 | 16.23 | 16.30 | 0.05 | 0.31% | 16.23 | 16.35 | 142042 | 23141 | 0.29% |
| 2025-06-12 | 16.36 | 16.25 | -0.12 | -0.73% | 16.20 | 16.41 | 136221 | 22170 | 0.28% |
| 2025-06-11 | 16.37 | 16.37 | 0.00 | 0.00% | 16.32 | 16.48 | 133448 | 21889 | 0.27% |
| 2025-06-10 | 16.37 | 16.37 | -0.02 | -0.12% | 16.35 | 16.57 | 178657 | 29385 | 0.37% |
| 2025-06-09 | 16.41 | 16.39 | -0.03 | -0.18% | 16.21 | 16.41 | 149492 | 24375 | 0.31% |
| 2025-06-06 | 16.29 | 16.42 | 0.16 | 0.98% | 16.28 | 16.42 | 129769 | 21247 | 0.27% |
| 2025-06-05 | 16.38 | 16.26 | -0.11 | -0.67% | 16.20 | 16.47 | 189125 | 30811 | 0.39% |
| 2025-06-04 | 16.58 | 16.37 | -0.27 | -1.62% | 16.35 | 16.67 | 307288 | 50736 | 0.63% |
| 2025-06-03 | 16.82 | 16.64 | -0.21 | -1.25% | 16.49 | 16.83 | 303053 | 50257 | 0.62% |
| 2025-05-30 | 16.94 | 16.85 | -0.10 | -0.59% | 16.80 | 17.07 | 196450 | 33168 | 0.40% |
| 2025-05-29 | 17.10 | 16.95 | -0.15 | -0.88% | 16.84 | 17.11 | 164369 | 27829 | 0.34% |
| 2025-05-28 | 17.09 | 17.10 | 0.03 | 0.18% | 17.02 | 17.15 | 85753 | 14643 | 0.18% |
| 2025-05-27 | 17.30 | 17.07 | -0.17 | -0.99% | 17.07 | 17.35 | 145634 | 25023 | 0.30% |
| 2025-05-26 | 17.18 | 17.24 | 0.01 | 0.06% | 17.13 | 17.31 | 95909 | 16515 | 0.20% |
| 2025-05-23 | 17.49 | 17.23 | -0.29 | -1.66% | 17.23 | 17.53 | 132323 | 22955 | 0.27% |
| 2025-05-22 | 17.43 | 17.52 | 0.06 | 0.34% | 17.32 | 17.58 | 128024 | 22338 | 0.26% |
| 2025-05-21 | 17.55 | 17.46 | -0.04 | -0.23% | 17.43 | 17.70 | 139279 | 24440 | 0.29% |
| 2025-05-20 | 17.21 | 17.50 | 0.31 | 1.80% | 17.17 | 17.65 | 233363 | 40881 | 0.48% |
| 2025-05-19 | 17.05 | 17.19 | 0.14 | 0.82% | 17.02 | 17.25 | 142215 | 24435 | 0.29% |
| 2025-05-16 | 17.23 | 17.05 | -0.22 | -1.27% | 17.03 | 17.44 | 158466 | 27141 | 0.33% |
| 2025-05-15 | 17.03 | 17.27 | 0.26 | 1.53% | 17.03 | 17.33 | 198005 | 34079 | 0.41% |
| 2025-05-14 | 17.09 | 17.01 | -0.07 | -0.41% | 16.94 | 17.09 | 127927 | 21769 | 0.26% |
| 2025-05-13 | 17.09 | 17.08 | -0.01 | -0.06% | 16.95 | 17.12 | 116438 | 19843 | 0.24% |
| 2025-05-12 | 17.18 | 17.09 | -0.14 | -0.81% | 17.03 | 17.23 | 141831 | 24232 | 0.29% |
| 2025-05-09 | 17.11 | 17.23 | 0.12 | 0.70% | 17.06 | 17.38 | 165793 | 28620 | 0.34% |
| 2025-05-08 | 17.03 | 17.11 | 0.00 | 0.00% | 16.94 | 17.15 | 137519 | 23441 | 0.28% |
| 2025-05-07 | 17.07 | 17.11 | 0.13 | 0.77% | 16.84 | 17.24 | 213353 | 36359 | 0.44% |
| 2025-05-06 | 16.95 | 16.98 | -0.01 | -0.06% | 16.75 | 17.00 | 224685 | 37963 | 0.46% |
| 2025-04-30 | 16.98 | 16.99 | 0.00 | 0.00% | 16.86 | 17.02 | 139720 | 23687 | 0.29% |
| 2025-04-29 | 17.00 | 16.99 | -0.01 | -0.06% | 16.79 | 17.03 | 173491 | 29338 | 0.36% |
| 2025-04-28 | 16.86 | 17.00 | 0.17 | 1.01% | 16.73 | 17.09 | 213717 | 36240 | 0.44% |
| 2025-04-25 | 16.81 | 16.83 | 0.06 | 0.36% | 16.65 | 16.90 | 161102 | 26982 | 0.33% |
| 2025-04-24 | 16.61 | 16.77 | 0.18 | 1.08% | 16.60 | 16.91 | 162652 | 27255 | 0.33% |
| 2025-04-23 | 16.78 | 16.59 | -0.24 | -1.43% | 16.55 | 16.82 | 155334 | 25847 | 0.32% |