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 | 15.79 | 0.12 | 0.77% | 15.58 | 15.79 | 36028 | 5653 | 0.97% |
| 2025-07-31 | 15.91 | 15.67 | -0.32 | -2.00% | 15.64 | 15.97 | 62612 | 9864 | 1.69% |
| 2025-07-30 | 15.93 | 15.99 | 0.06 | 0.38% | 15.87 | 16.03 | 43474 | 6939 | 1.17% |
| 2025-07-29 | 16.00 | 15.93 | -0.05 | -0.31% | 15.79 | 16.02 | 49036 | 7777 | 1.32% |
| 2025-07-28 | 16.10 | 15.98 | -0.11 | -0.68% | 15.91 | 16.12 | 68198 | 10909 | 1.84% |
| 2025-07-25 | 16.15 | 16.09 | -0.05 | -0.31% | 16.05 | 16.19 | 61919 | 9971 | 1.67% |
| 2025-07-24 | 16.11 | 16.14 | 0.05 | 0.31% | 15.96 | 16.15 | 56099 | 9019 | 1.51% |
| 2025-07-23 | 16.10 | 16.09 | -0.06 | -0.37% | 16.06 | 16.20 | 63173 | 10196 | 1.70% |
| 2025-07-22 | 16.23 | 16.15 | -0.07 | -0.43% | 16.02 | 16.24 | 59918 | 9645 | 1.61% |
| 2025-07-21 | 16.25 | 16.22 | 0.00 | 0.00% | 16.16 | 16.26 | 56464 | 9155 | 1.52% |
| 2025-07-18 | 16.17 | 16.22 | 0.07 | 0.43% | 16.14 | 16.28 | 55388 | 8971 | 1.49% |
| 2025-07-17 | 16.12 | 16.15 | 0.03 | 0.19% | 16.01 | 16.18 | 44466 | 7163 | 1.20% |
| 2025-07-16 | 16.07 | 16.12 | 0.08 | 0.50% | 15.98 | 16.16 | 44689 | 7188 | 1.20% |
| 2025-07-15 | 16.25 | 16.04 | -0.21 | -1.29% | 16.00 | 16.31 | 57989 | 9333 | 1.56% |
| 2025-07-14 | 16.36 | 16.25 | -0.09 | -0.55% | 16.19 | 16.37 | 54959 | 8938 | 1.48% |
| 2025-07-11 | 16.42 | 16.34 | -0.07 | -0.43% | 16.31 | 16.47 | 62250 | 10184 | 1.68% |
| 2025-07-10 | 16.40 | 16.41 | -0.01 | -0.06% | 16.32 | 16.48 | 64054 | 10491 | 1.72% |
| 2025-07-09 | 16.29 | 16.42 | 0.07 | 0.43% | 16.24 | 16.48 | 83332 | 13662 | 2.24% |
| 2025-07-08 | 16.65 | 16.35 | -0.47 | -2.79% | 16.10 | 16.76 | 202779 | 33045 | 5.46% |
| 2025-07-07 | 17.27 | 16.82 | 0.04 | 0.24% | 16.77 | 17.83 | 202261 | 34739 | 5.45% |
| 2025-07-04 | 16.95 | 16.78 | -0.13 | -0.77% | 16.65 | 16.99 | 83833 | 14074 | 2.26% |
| 2025-07-03 | 17.45 | 16.91 | -0.62 | -3.54% | 16.68 | 17.65 | 171568 | 29130 | 4.62% |
| 2025-07-02 | 17.80 | 17.53 | -0.32 | -1.79% | 17.31 | 17.80 | 87630 | 15355 | 2.36% |
| 2025-07-01 | 17.32 | 17.85 | 0.37 | 2.12% | 17.02 | 18.03 | 160955 | 28230 | 4.33% |
| 2025-06-30 | 16.75 | 17.48 | 0.57 | 3.37% | 16.61 | 17.59 | 228532 | 39342 | 6.15% |
| 2025-06-27 | 18.49 | 16.91 | -1.50 | -8.15% | 16.57 | 18.82 | 351676 | 61160 | 9.47% |
| 2025-06-26 | 17.87 | 18.41 | 0.53 | 2.96% | 17.80 | 18.65 | 145748 | 26638 | 3.92% |
| 2025-06-25 | 17.18 | 17.88 | 0.70 | 4.07% | 17.04 | 17.93 | 130882 | 22987 | 3.52% |
| 2025-06-24 | 16.72 | 17.18 | 0.45 | 2.69% | 16.72 | 17.35 | 90197 | 15375 | 2.43% |
| 2025-06-23 | 16.50 | 16.73 | 0.27 | 1.64% | 16.16 | 16.85 | 82809 | 13679 | 2.23% |
| 2025-06-20 | 16.30 | 16.46 | 0.22 | 1.35% | 16.12 | 16.73 | 103063 | 17067 | 2.77% |
| 2025-06-19 | 15.89 | 16.24 | 0.35 | 2.20% | 15.81 | 16.34 | 78854 | 12689 | 2.12% |
| 2025-06-18 | 16.05 | 15.89 | -0.21 | -1.30% | 15.66 | 16.08 | 62586 | 9888 | 1.68% |
| 2025-06-17 | 16.12 | 16.62 | 0.49 | 3.04% | 16.12 | 16.64 | 79998 | 13185 | 2.15% |
| 2025-06-16 | 15.92 | 16.13 | 0.17 | 1.07% | 15.79 | 16.43 | 91857 | 14764 | 2.47% |
| 2025-06-13 | 16.55 | 15.96 | -0.64 | -3.86% | 15.89 | 16.56 | 74908 | 12086 | 2.02% |
| 2025-06-12 | 16.77 | 16.60 | -0.16 | -0.95% | 16.54 | 16.89 | 39573 | 6589 | 1.07% |
| 2025-06-11 | 16.70 | 16.76 | 0.05 | 0.30% | 16.63 | 16.85 | 43176 | 7232 | 1.16% |
| 2025-06-10 | 16.55 | 16.71 | 0.18 | 1.09% | 16.45 | 17.21 | 97158 | 16265 | 2.62% |
| 2025-06-09 | 16.70 | 16.53 | -0.04 | -0.24% | 16.40 | 16.96 | 96727 | 16091 | 2.60% |
| 2025-06-06 | 17.15 | 16.57 | -0.51 | -2.99% | 16.50 | 17.19 | 92896 | 15525 | 2.50% |
| 2025-06-05 | 17.67 | 17.08 | -0.55 | -3.12% | 17.00 | 17.67 | 66001 | 11388 | 1.78% |
| 2025-06-04 | 17.70 | 17.63 | 0.00 | 0.00% | 17.55 | 17.94 | 42186 | 7444 | 1.14% |
| 2025-06-03 | 17.22 | 17.63 | 0.41 | 2.38% | 17.16 | 17.66 | 56309 | 9817 | 1.52% |
| 2025-05-30 | 17.20 | 17.22 | 0.03 | 0.17% | 17.10 | 17.37 | 49029 | 8450 | 1.32% |
| 2025-05-29 | 17.15 | 17.19 | 0.06 | 0.35% | 16.95 | 17.27 | 53047 | 9097 | 1.43% |
| 2025-05-28 | 17.27 | 17.13 | -0.19 | -1.10% | 17.03 | 17.53 | 53942 | 9295 | 1.45% |
| 2025-05-27 | 17.33 | 17.32 | 0.00 | 0.00% | 17.21 | 17.55 | 46131 | 8007 | 1.24% |
| 2025-05-26 | 17.53 | 17.32 | -0.18 | -1.03% | 17.13 | 17.62 | 56043 | 9722 | 1.48% |
| 2025-05-23 | 17.79 | 17.50 | -0.29 | -1.63% | 17.43 | 17.85 | 69069 | 12137 | 1.82% |
| 2025-05-22 | 17.94 | 17.79 | -0.15 | -0.84% | 17.51 | 18.00 | 92302 | 16359 | 2.44% |
| 2025-05-21 | 17.59 | 17.94 | 0.33 | 1.87% | 17.50 | 18.15 | 94984 | 16948 | 2.51% |
| 2025-05-20 | 17.28 | 17.61 | 0.43 | 2.50% | 17.20 | 17.73 | 116031 | 20269 | 3.06% |
| 2025-05-19 | 16.12 | 17.18 | 1.04 | 6.44% | 16.06 | 17.36 | 154655 | 26027 | 4.08% |
| 2025-05-16 | 16.07 | 16.14 | 0.11 | 0.69% | 15.96 | 16.35 | 53335 | 8595 | 1.41% |
| 2025-05-15 | 16.14 | 16.03 | -0.03 | -0.19% | 15.99 | 16.17 | 28666 | 4601 | 0.76% |
| 2025-05-14 | 16.22 | 16.06 | -0.16 | -0.99% | 15.90 | 16.22 | 38617 | 6190 | 1.02% |
| 2025-05-13 | 16.21 | 16.22 | 0.03 | 0.19% | 16.10 | 16.41 | 62827 | 10230 | 1.66% |
| 2025-05-12 | 15.71 | 16.19 | 0.61 | 3.92% | 15.66 | 16.26 | 91710 | 14677 | 2.42% |
| 2025-05-09 | 15.75 | 15.58 | -0.15 | -0.95% | 15.48 | 15.85 | 49026 | 7649 | 1.29% |
| 2025-05-08 | 15.65 | 15.73 | -0.01 | -0.06% | 15.50 | 15.86 | 43788 | 6888 | 1.16% |
| 2025-05-07 | 15.55 | 15.74 | 0.35 | 2.27% | 15.46 | 16.29 | 107776 | 17061 | 2.84% |
| 2025-05-06 | 15.33 | 15.39 | 0.09 | 0.59% | 15.11 | 15.44 | 69992 | 10675 | 1.85% |
| 2025-04-30 | 15.80 | 15.30 | -0.48 | -3.04% | 15.27 | 15.87 | 63484 | 9865 | 1.68% |
| 2025-04-29 | 15.60 | 15.78 | 0.07 | 0.45% | 15.46 | 15.84 | 38896 | 6093 | 1.03% |
| 2025-04-28 | 15.89 | 15.71 | -0.11 | -0.70% | 15.54 | 15.89 | 32063 | 5015 | 0.85% |
| 2025-04-25 | 15.99 | 15.82 | -0.21 | -1.31% | 15.48 | 15.99 | 48744 | 7666 | 1.29% |
| 2025-04-24 | 16.16 | 16.03 | -0.07 | -0.43% | 15.83 | 16.20 | 33939 | 5436 | 0.90% |