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 | 15.70 | 15.74 | 0.05 | 0.32% | 15.62 | 15.89 | 43366 | 6835 | 0.43% |
| 2025-07-31 | 15.96 | 15.69 | -0.35 | -2.18% | 15.58 | 16.00 | 92374 | 14502 | 0.93% |
| 2025-07-30 | 16.20 | 16.04 | -0.17 | -1.05% | 15.87 | 16.28 | 76427 | 12261 | 0.77% |
| 2025-07-29 | 16.24 | 16.21 | 0.07 | 0.43% | 16.13 | 16.38 | 67032 | 10883 | 0.67% |
| 2025-07-28 | 16.36 | 16.14 | -0.24 | -1.47% | 15.95 | 16.36 | 80191 | 12914 | 0.80% |
| 2025-07-25 | 16.64 | 16.38 | -0.23 | -1.38% | 16.33 | 16.69 | 71082 | 11694 | 0.71% |
| 2025-07-24 | 16.35 | 16.61 | 0.26 | 1.59% | 16.30 | 16.64 | 73873 | 12190 | 0.74% |
| 2025-07-23 | 16.60 | 16.35 | -0.18 | -1.09% | 16.30 | 16.65 | 65884 | 10835 | 0.66% |
| 2025-07-22 | 16.31 | 16.53 | 0.21 | 1.29% | 16.15 | 16.60 | 80310 | 13191 | 0.80% |
| 2025-07-21 | 16.03 | 16.32 | 0.30 | 1.87% | 16.03 | 16.45 | 94253 | 15324 | 0.94% |
| 2025-07-18 | 16.05 | 16.02 | -0.03 | -0.19% | 15.90 | 16.14 | 36217 | 5805 | 0.36% |
| 2025-07-17 | 16.01 | 16.05 | 0.04 | 0.25% | 15.99 | 16.20 | 32752 | 5265 | 0.33% |
| 2025-07-16 | 16.01 | 16.01 | 0.03 | 0.19% | 15.92 | 16.07 | 28866 | 4614 | 0.29% |
| 2025-07-15 | 16.14 | 15.98 | -0.16 | -0.99% | 15.91 | 16.24 | 38003 | 6090 | 0.38% |
| 2025-07-14 | 15.95 | 16.14 | 0.21 | 1.32% | 15.92 | 16.22 | 52328 | 8406 | 0.52% |
| 2025-07-11 | 15.75 | 15.93 | 0.09 | 0.57% | 15.75 | 16.05 | 71058 | 11319 | 0.71% |
| 2025-07-10 | 15.70 | 15.84 | 0.15 | 0.96% | 15.62 | 15.86 | 53121 | 8351 | 0.53% |
| 2025-07-09 | 15.90 | 15.69 | -0.17 | -1.07% | 15.61 | 15.98 | 62365 | 9823 | 0.62% |
| 2025-07-08 | 15.71 | 15.86 | 0.15 | 0.95% | 15.69 | 15.94 | 40441 | 6412 | 0.41% |
| 2025-07-07 | 15.70 | 15.71 | -0.04 | -0.25% | 15.55 | 15.76 | 33795 | 5288 | 0.34% |
| 2025-07-04 | 16.08 | 15.75 | -0.37 | -2.30% | 15.73 | 16.10 | 66891 | 10596 | 0.67% |
| 2025-07-03 | 16.12 | 16.12 | 0.06 | 0.37% | 16.02 | 16.20 | 40240 | 6482 | 0.40% |
| 2025-07-02 | 15.97 | 16.06 | 0.10 | 0.63% | 15.88 | 16.22 | 47158 | 7564 | 0.47% |
| 2025-07-01 | 15.90 | 15.96 | 0.07 | 0.44% | 15.80 | 15.97 | 44357 | 7051 | 0.44% |
| 2025-06-30 | 16.25 | 15.89 | -0.31 | -1.91% | 15.82 | 16.30 | 89076 | 14174 | 0.89% |
| 2025-06-27 | 15.89 | 16.20 | 0.41 | 2.60% | 15.89 | 16.45 | 107992 | 17507 | 1.08% |
| 2025-06-26 | 15.68 | 15.79 | 0.08 | 0.51% | 15.65 | 16.07 | 63525 | 10097 | 0.64% |
| 2025-06-25 | 15.70 | 15.71 | 0.10 | 0.64% | 15.47 | 15.78 | 58418 | 9110 | 0.59% |
| 2025-06-24 | 15.30 | 15.61 | 0.33 | 2.16% | 15.30 | 15.71 | 57705 | 8996 | 0.58% |
| 2025-06-23 | 15.31 | 15.28 | -0.15 | -0.97% | 15.18 | 15.44 | 43409 | 6639 | 0.43% |
| 2025-06-20 | 15.59 | 15.43 | -0.12 | -0.77% | 15.28 | 15.63 | 41760 | 6448 | 0.42% |
| 2025-06-19 | 15.80 | 15.55 | -0.34 | -2.14% | 15.45 | 15.86 | 55193 | 8610 | 0.55% |
| 2025-06-18 | 16.00 | 15.89 | 0.01 | 0.06% | 15.71 | 16.10 | 41155 | 6529 | 0.41% |
| 2025-06-17 | 15.68 | 15.88 | 0.25 | 1.60% | 15.53 | 16.02 | 81323 | 12905 | 0.81% |
| 2025-06-16 | 15.57 | 15.63 | 0.05 | 0.32% | 15.48 | 15.78 | 52672 | 8243 | 0.53% |
| 2025-06-13 | 15.70 | 15.58 | -0.17 | -1.08% | 15.50 | 15.76 | 43194 | 6733 | 0.43% |
| 2025-06-12 | 15.96 | 15.75 | -0.21 | -1.32% | 15.64 | 15.99 | 48587 | 7666 | 0.49% |
| 2025-06-11 | 15.70 | 15.96 | 0.24 | 1.53% | 15.68 | 16.13 | 82420 | 13186 | 0.83% |
| 2025-06-10 | 15.92 | 15.72 | -0.15 | -0.95% | 15.60 | 16.00 | 63298 | 9984 | 0.63% |
| 2025-06-09 | 16.11 | 15.87 | -0.19 | -1.18% | 15.85 | 16.23 | 75552 | 12064 | 0.76% |
| 2025-06-06 | 15.94 | 16.06 | 0.25 | 1.58% | 15.78 | 16.20 | 58571 | 9379 | 0.59% |
| 2025-06-05 | 16.19 | 16.11 | -0.09 | -0.56% | 16.05 | 16.26 | 38727 | 6237 | 0.39% |
| 2025-06-04 | 16.23 | 16.20 | 0.05 | 0.31% | 16.15 | 16.57 | 56416 | 9185 | 0.56% |
| 2025-06-03 | 16.38 | 16.15 | -0.02 | -0.12% | 16.12 | 16.45 | 44312 | 7190 | 0.44% |
| 2025-05-30 | 16.34 | 16.17 | -0.17 | -1.04% | 16.06 | 16.41 | 32711 | 5284 | 0.33% |
| 2025-05-29 | 15.88 | 16.34 | 0.34 | 2.13% | 15.88 | 16.79 | 105556 | 17409 | 1.06% |
| 2025-05-28 | 16.00 | 16.00 | 0.06 | 0.38% | 15.91 | 16.18 | 37011 | 5924 | 0.37% |
| 2025-05-27 | 16.11 | 15.94 | -0.14 | -0.87% | 15.82 | 16.15 | 35150 | 5597 | 0.35% |
| 2025-05-26 | 16.24 | 16.08 | -0.13 | -0.80% | 15.96 | 16.28 | 42851 | 6896 | 0.43% |
| 2025-05-23 | 16.43 | 16.21 | -0.19 | -1.16% | 16.16 | 16.51 | 51821 | 8466 | 0.52% |
| 2025-05-22 | 16.73 | 16.40 | -0.37 | -2.21% | 16.31 | 16.73 | 69171 | 11392 | 0.69% |
| 2025-05-21 | 16.70 | 16.77 | 0.12 | 0.72% | 16.54 | 16.95 | 49193 | 8243 | 0.49% |
| 2025-05-20 | 16.81 | 16.65 | -0.23 | -1.36% | 16.61 | 16.88 | 54579 | 9116 | 0.55% |
| 2025-05-19 | 17.00 | 16.88 | 0.10 | 0.60% | 16.74 | 17.15 | 48005 | 8115 | 0.48% |
| 2025-05-16 | 16.70 | 16.78 | 0.00 | 0.00% | 16.63 | 17.10 | 53071 | 8982 | 0.53% |
| 2025-05-15 | 17.20 | 16.78 | -0.42 | -2.44% | 16.66 | 17.26 | 71649 | 12081 | 0.72% |
| 2025-05-14 | 17.23 | 17.20 | -0.03 | -0.17% | 17.06 | 17.49 | 35363 | 6090 | 0.35% |
| 2025-05-13 | 17.34 | 17.23 | 0.06 | 0.35% | 17.19 | 17.55 | 53603 | 9302 | 0.54% |
| 2025-05-12 | 16.91 | 17.17 | 0.37 | 2.20% | 16.85 | 17.25 | 54602 | 9359 | 0.55% |
| 2025-05-09 | 17.03 | 16.80 | -0.17 | -1.00% | 16.75 | 17.03 | 38199 | 6430 | 0.38% |
| 2025-05-08 | 17.05 | 16.97 | -0.17 | -0.99% | 16.93 | 17.15 | 42549 | 7232 | 0.43% |
| 2025-05-07 | 17.24 | 17.14 | 0.01 | 0.06% | 16.94 | 17.58 | 64682 | 11149 | 0.65% |
| 2025-05-06 | 17.06 | 17.13 | 0.07 | 0.41% | 16.80 | 17.23 | 65488 | 11140 | 0.66% |
| 2025-04-30 | 16.69 | 17.06 | 0.37 | 2.22% | 16.58 | 17.27 | 59805 | 10158 | 0.60% |
| 2025-04-29 | 16.86 | 16.69 | -0.14 | -0.83% | 16.62 | 16.91 | 36110 | 6048 | 0.36% |
| 2025-04-28 | 16.80 | 16.83 | 0.00 | 0.00% | 16.60 | 16.97 | 36757 | 6173 | 0.37% |
| 2025-04-25 | 16.67 | 16.83 | 0.32 | 1.94% | 16.40 | 17.14 | 56735 | 9539 | 0.57% |
| 2025-04-24 | 17.06 | 16.51 | -0.37 | -2.19% | 16.44 | 17.10 | 77835 | 12972 | 0.78% |