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 | 15.08 | 15.29 | 0.18 | 1.19% | 15.08 | 15.34 | 26840 | 4088 | 1.04% |
| 2025-07-31 | 15.26 | 15.11 | -0.19 | -1.24% | 15.03 | 15.44 | 32199 | 4895 | 1.25% |
| 2025-07-30 | 15.69 | 15.30 | -0.39 | -2.49% | 15.20 | 15.69 | 34578 | 5296 | 1.34% |
| 2025-07-29 | 15.88 | 15.69 | -0.26 | -1.63% | 15.54 | 16.03 | 21740 | 3415 | 0.84% |
| 2025-07-28 | 15.81 | 15.95 | 0.19 | 1.21% | 15.73 | 16.12 | 26206 | 4173 | 1.01% |
| 2025-07-25 | 16.06 | 15.76 | 0.08 | 0.51% | 15.72 | 16.06 | 18476 | 2927 | 0.72% |
| 2025-07-24 | 15.60 | 15.68 | 0.08 | 0.51% | 15.59 | 15.78 | 18642 | 2929 | 0.72% |
| 2025-07-23 | 15.84 | 15.60 | -0.23 | -1.45% | 15.60 | 15.90 | 19826 | 3118 | 0.77% |
| 2025-07-22 | 15.99 | 15.83 | -0.09 | -0.57% | 15.71 | 16.00 | 20665 | 3273 | 0.80% |
| 2025-07-21 | 15.93 | 15.92 | 0.09 | 0.57% | 15.84 | 16.08 | 17087 | 2724 | 0.66% |
| 2025-07-18 | 15.72 | 15.83 | 0.11 | 0.70% | 15.62 | 15.90 | 24065 | 3789 | 0.93% |
| 2025-07-17 | 15.74 | 15.72 | 0.03 | 0.19% | 15.65 | 15.90 | 18446 | 2912 | 0.71% |
| 2025-07-16 | 15.50 | 15.69 | 0.19 | 1.23% | 15.48 | 15.80 | 23590 | 3706 | 0.91% |
| 2025-07-15 | 15.60 | 15.50 | -0.12 | -0.77% | 15.28 | 15.68 | 19467 | 3000 | 0.75% |
| 2025-07-14 | 15.60 | 15.62 | 0.02 | 0.13% | 15.54 | 15.77 | 21811 | 3414 | 0.84% |
| 2025-07-11 | 15.53 | 15.60 | 0.06 | 0.39% | 15.46 | 15.66 | 12592 | 1963 | 0.49% |
| 2025-07-10 | 15.47 | 15.54 | 0.03 | 0.19% | 15.41 | 15.61 | 15711 | 2435 | 0.61% |
| 2025-07-09 | 15.70 | 15.51 | -0.12 | -0.77% | 15.47 | 15.74 | 18810 | 2933 | 0.73% |
| 2025-07-08 | 15.40 | 15.63 | 0.24 | 1.56% | 15.35 | 15.67 | 22150 | 3453 | 0.86% |
| 2025-07-07 | 15.84 | 15.39 | -0.32 | -2.04% | 15.38 | 15.84 | 34474 | 5338 | 1.33% |
| 2025-07-04 | 15.71 | 15.71 | 0.00 | 0.00% | 15.54 | 15.92 | 22009 | 3458 | 0.85% |
| 2025-07-03 | 16.01 | 15.71 | -0.31 | -1.94% | 15.51 | 16.17 | 36662 | 5753 | 1.42% |
| 2025-07-02 | 16.52 | 16.02 | -0.41 | -2.50% | 15.97 | 16.53 | 23811 | 3850 | 0.92% |
| 2025-07-01 | 16.44 | 16.43 | 0.00 | 0.00% | 16.24 | 16.61 | 21448 | 3523 | 0.83% |
| 2025-06-30 | 16.32 | 16.43 | 0.11 | 0.67% | 16.22 | 16.50 | 16915 | 2772 | 0.65% |
| 2025-06-27 | 16.30 | 16.32 | 0.02 | 0.12% | 16.18 | 16.42 | 16621 | 2706 | 0.64% |
| 2025-06-26 | 16.40 | 16.30 | -0.12 | -0.73% | 16.24 | 16.65 | 22824 | 3747 | 0.88% |
| 2025-06-25 | 16.49 | 16.42 | 0.08 | 0.49% | 16.21 | 16.53 | 17986 | 2944 | 0.70% |
| 2025-06-24 | 16.06 | 16.34 | 0.54 | 3.42% | 16.06 | 16.48 | 28909 | 4711 | 1.12% |
| 2025-06-23 | 15.60 | 15.80 | 0.02 | 0.13% | 15.51 | 15.87 | 11906 | 1874 | 0.46% |
| 2025-06-20 | 15.82 | 15.78 | -0.14 | -0.88% | 15.70 | 16.02 | 17343 | 2746 | 0.67% |
| 2025-06-19 | 16.41 | 15.92 | -0.49 | -2.99% | 15.81 | 16.50 | 28636 | 4603 | 1.11% |
| 2025-06-18 | 16.45 | 16.41 | -0.18 | -1.08% | 16.32 | 16.73 | 24437 | 4017 | 0.95% |
| 2025-06-17 | 17.15 | 16.59 | -0.31 | -1.83% | 16.52 | 17.58 | 62473 | 10627 | 2.42% |
| 2025-06-16 | 16.36 | 16.90 | 0.35 | 2.11% | 16.36 | 17.03 | 41371 | 6938 | 1.60% |
| 2025-06-13 | 16.50 | 16.55 | -0.15 | -0.90% | 15.98 | 16.72 | 41404 | 6737 | 1.60% |
| 2025-06-12 | 16.66 | 16.70 | 0.04 | 0.24% | 16.44 | 16.80 | 33050 | 5493 | 1.28% |
| 2025-06-11 | 16.80 | 16.66 | -0.16 | -0.95% | 16.61 | 16.94 | 22974 | 3850 | 0.89% |
| 2025-06-10 | 16.88 | 16.82 | 0.02 | 0.12% | 16.55 | 17.05 | 40818 | 6861 | 1.58% |
| 2025-06-09 | 15.78 | 16.80 | 1.02 | 6.46% | 15.76 | 16.97 | 65118 | 10814 | 2.52% |
| 2025-06-06 | 16.00 | 15.78 | -0.22 | -1.38% | 15.71 | 16.01 | 22331 | 3525 | 0.86% |
| 2025-06-05 | 23.17 | 23.15 | 0.12 | 0.52% | 22.76 | 23.17 | 19547 | 4493 | 1.06% |
| 2025-06-04 | 22.92 | 23.03 | 0.18 | 0.79% | 22.83 | 23.13 | 13746 | 3160 | 0.74% |
| 2025-06-03 | 23.40 | 22.85 | -0.51 | -2.18% | 22.66 | 23.50 | 24838 | 5695 | 1.34% |
| 2025-05-30 | 23.05 | 23.36 | 0.40 | 1.74% | 23.05 | 23.68 | 24721 | 5772 | 1.34% |
| 2025-05-29 | 22.65 | 22.96 | 0.31 | 1.37% | 22.56 | 23.07 | 12692 | 2906 | 0.69% |
| 2025-05-28 | 22.90 | 22.65 | -0.19 | -0.83% | 22.60 | 23.20 | 9500 | 2168 | 0.51% |
| 2025-05-27 | 22.92 | 22.84 | -0.06 | -0.26% | 22.52 | 23.03 | 11654 | 2656 | 0.63% |
| 2025-05-26 | 22.63 | 22.90 | 0.27 | 1.19% | 22.51 | 22.97 | 12849 | 2928 | 0.70% |
| 2025-05-23 | 23.00 | 22.63 | -0.44 | -1.91% | 22.62 | 23.35 | 16986 | 3910 | 0.92% |
| 2025-05-22 | 23.35 | 23.07 | -0.45 | -1.91% | 23.00 | 23.75 | 17637 | 4108 | 0.95% |
| 2025-05-21 | 23.25 | 23.52 | 0.04 | 0.17% | 23.19 | 23.75 | 17215 | 4039 | 0.93% |
| 2025-05-20 | 23.23 | 23.48 | 0.24 | 1.03% | 23.01 | 23.98 | 32995 | 7791 | 1.79% |
| 2025-05-19 | 23.10 | 23.24 | -0.13 | -0.56% | 22.07 | 23.28 | 23827 | 5443 | 1.29% |
| 2025-05-16 | 23.02 | 23.37 | 0.42 | 1.83% | 22.95 | 23.51 | 17614 | 4110 | 0.95% |
| 2025-05-15 | 23.33 | 22.95 | -0.19 | -0.82% | 22.75 | 23.33 | 14124 | 3241 | 0.76% |
| 2025-05-14 | 23.42 | 23.14 | -0.28 | -1.20% | 23.03 | 23.52 | 14688 | 3404 | 0.79% |
| 2025-05-13 | 23.80 | 23.42 | -0.33 | -1.39% | 23.36 | 23.99 | 14602 | 3450 | 0.79% |
| 2025-05-12 | 23.70 | 23.75 | 0.20 | 0.85% | 23.61 | 23.85 | 13608 | 3229 | 0.74% |
| 2025-05-09 | 23.75 | 23.55 | -0.11 | -0.46% | 23.28 | 23.75 | 14962 | 3517 | 0.81% |
| 2025-05-08 | 23.29 | 23.66 | 0.42 | 1.81% | 23.24 | 23.75 | 16240 | 3838 | 0.88% |
| 2025-05-07 | 23.36 | 23.24 | 0.11 | 0.48% | 23.03 | 23.61 | 19465 | 4541 | 1.05% |
| 2025-05-06 | 22.90 | 23.13 | 0.23 | 1.00% | 22.80 | 23.19 | 17264 | 3976 | 0.93% |
| 2025-04-30 | 22.81 | 22.90 | 0.23 | 1.01% | 22.58 | 23.06 | 19363 | 4411 | 1.05% |
| 2025-04-29 | 22.24 | 22.67 | 0.69 | 3.14% | 22.01 | 22.99 | 25821 | 5856 | 1.40% |
| 2025-04-28 | 22.05 | 21.98 | -0.06 | -0.27% | 21.93 | 22.62 | 16870 | 3740 | 0.91% |
| 2025-04-25 | 22.00 | 22.04 | 0.04 | 0.18% | 21.89 | 22.28 | 13400 | 2959 | 0.73% |
| 2025-04-24 | 22.50 | 22.00 | -0.63 | -2.78% | 21.97 | 22.63 | 19089 | 4244 | 1.03% |