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 | 16.20 | 0.64 | 4.11% | 15.69 | 16.80 | 559992 | 91696 | 5.49% |
| 2025-07-31 | 15.94 | 15.56 | -0.57 | -3.53% | 15.51 | 16.09 | 220507 | 34760 | 2.16% |
| 2025-07-30 | 16.22 | 16.13 | -0.02 | -0.12% | 16.01 | 16.66 | 223182 | 36323 | 2.19% |
| 2025-07-29 | 15.97 | 16.15 | 0.19 | 1.19% | 15.78 | 16.20 | 189426 | 30279 | 1.86% |
| 2025-07-28 | 16.07 | 15.96 | -0.20 | -1.24% | 15.84 | 16.12 | 177631 | 28342 | 1.74% |
| 2025-07-25 | 16.12 | 16.16 | 0.09 | 0.56% | 16.02 | 16.57 | 351757 | 57384 | 3.45% |
| 2025-07-24 | 15.71 | 16.07 | 0.31 | 1.97% | 15.71 | 16.10 | 179239 | 28614 | 1.76% |
| 2025-07-23 | 15.85 | 15.76 | -0.11 | -0.69% | 15.73 | 15.98 | 109231 | 17334 | 1.07% |
| 2025-07-22 | 15.87 | 15.87 | -0.04 | -0.25% | 15.66 | 15.89 | 135205 | 21336 | 1.33% |
| 2025-07-21 | 15.90 | 15.91 | -0.08 | -0.50% | 15.80 | 16.02 | 142217 | 22630 | 1.39% |
| 2025-07-18 | 15.81 | 15.99 | 0.18 | 1.14% | 15.71 | 16.06 | 179060 | 28525 | 1.76% |
| 2025-07-17 | 15.70 | 15.81 | 0.08 | 0.51% | 15.67 | 16.06 | 102218 | 16190 | 1.00% |
| 2025-07-16 | 15.40 | 15.73 | 0.14 | 0.90% | 15.38 | 15.74 | 100552 | 15723 | 0.99% |
| 2025-07-15 | 15.81 | 15.59 | -0.31 | -1.95% | 15.42 | 15.97 | 204626 | 31917 | 2.01% |
| 2025-07-14 | 15.93 | 15.90 | -0.03 | -0.19% | 15.83 | 16.07 | 123355 | 19640 | 1.21% |
| 2025-07-11 | 16.04 | 15.93 | -0.29 | -1.79% | 15.81 | 16.10 | 232142 | 36958 | 2.28% |
| 2025-07-10 | 15.83 | 16.22 | 0.34 | 2.14% | 15.83 | 16.46 | 377523 | 61191 | 3.70% |
| 2025-07-09 | 15.95 | 15.88 | -0.12 | -0.75% | 15.80 | 16.06 | 141415 | 22514 | 1.39% |
| 2025-07-08 | 15.96 | 16.00 | 0.09 | 0.57% | 15.94 | 16.20 | 169630 | 27203 | 1.66% |
| 2025-07-07 | 15.70 | 15.91 | 0.13 | 0.82% | 15.61 | 15.92 | 137733 | 21719 | 1.35% |
| 2025-07-04 | 16.00 | 15.78 | -0.14 | -0.88% | 15.77 | 16.14 | 232684 | 37178 | 2.28% |
| 2025-07-03 | 15.80 | 15.92 | 0.10 | 0.63% | 15.76 | 16.10 | 170000 | 27033 | 1.67% |
| 2025-07-02 | 15.95 | 15.82 | -0.06 | -0.38% | 15.75 | 15.95 | 134720 | 21312 | 1.32% |
| 2025-07-01 | 15.85 | 15.88 | -0.04 | -0.25% | 15.82 | 15.98 | 182610 | 29000 | 1.79% |
| 2025-06-30 | 16.07 | 15.92 | -0.12 | -0.75% | 15.82 | 16.08 | 222449 | 35369 | 2.18% |
| 2025-06-27 | 15.90 | 16.04 | 0.21 | 1.33% | 15.83 | 16.10 | 185207 | 29595 | 1.82% |
| 2025-06-26 | 16.06 | 15.83 | -0.36 | -2.22% | 15.82 | 16.12 | 212166 | 33899 | 2.08% |
| 2025-06-25 | 16.30 | 16.19 | -0.31 | -1.88% | 15.93 | 16.49 | 306120 | 49333 | 3.00% |
| 2025-06-24 | 16.20 | 16.50 | 0.54 | 3.38% | 16.20 | 17.08 | 543742 | 90402 | 5.33% |
| 2025-06-23 | 15.81 | 15.96 | 0.14 | 0.88% | 15.71 | 16.05 | 162089 | 25769 | 1.59% |
| 2025-06-20 | 15.92 | 15.82 | -0.33 | -2.04% | 15.75 | 16.07 | 189089 | 30045 | 1.85% |
| 2025-06-19 | 16.30 | 16.15 | -0.18 | -1.10% | 15.85 | 16.50 | 242769 | 39206 | 2.38% |
| 2025-06-18 | 16.79 | 16.33 | -0.43 | -2.57% | 16.19 | 16.89 | 236979 | 38796 | 2.32% |
| 2025-06-17 | 16.91 | 16.76 | -0.07 | -0.42% | 16.55 | 16.94 | 189533 | 31725 | 1.86% |
| 2025-06-16 | 16.50 | 16.83 | 0.03 | 0.18% | 16.50 | 16.97 | 230006 | 38658 | 2.26% |
| 2025-06-13 | 17.37 | 16.80 | -0.74 | -4.22% | 16.67 | 17.48 | 431111 | 72944 | 4.23% |
| 2025-06-12 | 17.23 | 17.54 | 0.08 | 0.46% | 17.23 | 17.97 | 489997 | 86316 | 4.80% |
| 2025-06-11 | 17.50 | 17.46 | -0.06 | -0.34% | 17.12 | 17.85 | 399292 | 70012 | 3.92% |
| 2025-06-10 | 18.19 | 17.66 | -0.35 | -1.94% | 17.47 | 18.40 | 575721 | 103386 | 5.65% |
| 2025-06-09 | 17.32 | 18.01 | -0.18 | -0.99% | 17.29 | 18.61 | 800701 | 144494 | 7.85% |
| 2025-06-06 | 19.80 | 18.19 | -2.02 | -10.00% | 18.19 | 19.80 | 871940 | 162664 | 8.55% |
| 2025-06-05 | 21.89 | 20.21 | -1.94 | -8.76% | 19.94 | 22.34 | 1293784 | 262227 | 12.69% |
| 2025-06-04 | 23.00 | 22.15 | -0.73 | -3.19% | 21.33 | 23.10 | 1001910 | 220885 | 9.82% |
| 2025-06-03 | 22.88 | 22.88 | 2.08 | 10.00% | 21.74 | 22.88 | 911766 | 206706 | 8.94% |
| 2025-05-30 | 20.80 | 20.80 | 1.89 | 9.99% | 20.80 | 20.80 | 41436 | 8618 | 0.41% |
| 2025-05-29 | 18.01 | 18.91 | 1.72 | 10.01% | 18.00 | 18.91 | 400630 | 74983 | 3.93% |
| 2025-05-28 | 17.19 | 17.19 | 1.56 | 9.98% | 16.88 | 17.19 | 336454 | 57754 | 3.30% |
| 2025-05-27 | 15.47 | 15.63 | 1.42 | 9.99% | 15.12 | 15.63 | 433542 | 67390 | 4.25% |
| 2025-05-26 | 13.31 | 14.21 | 0.92 | 6.92% | 13.27 | 14.62 | 351539 | 49699 | 3.45% |
| 2025-05-23 | 13.52 | 13.29 | -0.27 | -1.99% | 13.29 | 13.60 | 84013 | 11289 | 0.82% |
| 2025-05-22 | 13.28 | 13.56 | 0.24 | 1.80% | 13.23 | 13.92 | 168197 | 23043 | 1.65% |
| 2025-05-21 | 13.24 | 13.32 | 0.06 | 0.45% | 13.18 | 13.40 | 54498 | 7237 | 0.53% |
| 2025-05-20 | 13.17 | 13.26 | 0.08 | 0.61% | 13.13 | 13.27 | 59267 | 7828 | 0.58% |
| 2025-05-19 | 13.16 | 13.18 | 0.03 | 0.23% | 13.14 | 13.21 | 40558 | 5341 | 0.40% |
| 2025-05-16 | 13.20 | 13.15 | -0.06 | -0.45% | 13.12 | 13.23 | 50450 | 6632 | 0.49% |
| 2025-05-15 | 13.30 | 13.21 | -0.08 | -0.60% | 13.16 | 13.35 | 67054 | 8875 | 0.66% |
| 2025-05-14 | 13.23 | 13.29 | 0.08 | 0.61% | 13.14 | 13.33 | 73581 | 9740 | 0.72% |
| 2025-05-13 | 13.27 | 13.21 | 0.04 | 0.30% | 13.16 | 13.33 | 67769 | 8960 | 0.66% |
| 2025-05-12 | 13.14 | 13.17 | 0.03 | 0.23% | 13.11 | 13.23 | 62283 | 8194 | 0.61% |
| 2025-05-09 | 13.28 | 13.14 | -0.12 | -0.90% | 13.09 | 13.28 | 53022 | 6967 | 0.52% |
| 2025-05-08 | 13.20 | 13.26 | 0.04 | 0.30% | 13.16 | 13.27 | 65564 | 8674 | 0.64% |
| 2025-05-07 | 13.18 | 13.22 | 0.16 | 1.23% | 13.05 | 13.40 | 122625 | 16211 | 1.20% |
| 2025-05-06 | 12.96 | 13.06 | 0.11 | 0.85% | 12.95 | 13.06 | 82858 | 10767 | 0.81% |
| 2025-04-30 | 13.00 | 12.95 | -0.02 | -0.15% | 12.90 | 13.06 | 80282 | 10406 | 0.79% |
| 2025-04-29 | 12.95 | 12.97 | -0.05 | -0.38% | 12.88 | 13.05 | 61046 | 7917 | 0.60% |
| 2025-04-28 | 13.39 | 13.02 | -0.37 | -2.76% | 12.96 | 13.42 | 135740 | 17788 | 1.33% |
| 2025-04-25 | 13.20 | 13.39 | -0.20 | -1.47% | 13.10 | 13.59 | 222018 | 29603 | 2.18% |
| 2025-04-24 | 13.71 | 13.59 | -0.16 | -1.16% | 13.55 | 13.77 | 106161 | 14475 | 1.04% |