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 | 15.68 | 15.58 | -0.03 | -0.19% | 15.51 | 15.71 | 42337 | 6597 | 0.73% |
| 2025-07-31 | 15.84 | 15.61 | -0.35 | -2.19% | 15.61 | 15.91 | 63673 | 10015 | 1.10% |
| 2025-07-30 | 15.77 | 15.96 | 0.18 | 1.14% | 15.71 | 16.04 | 62363 | 9928 | 1.08% |
| 2025-07-29 | 15.89 | 15.78 | -0.11 | -0.69% | 15.57 | 15.97 | 73390 | 11535 | 1.27% |
| 2025-07-28 | 16.01 | 15.89 | -0.14 | -0.87% | 15.84 | 16.05 | 57985 | 9236 | 1.01% |
| 2025-07-25 | 16.23 | 16.03 | -0.18 | -1.11% | 16.00 | 16.29 | 88608 | 14242 | 1.54% |
| 2025-07-24 | 16.21 | 16.21 | -0.33 | -2.00% | 16.10 | 16.52 | 189628 | 30750 | 3.29% |
| 2025-07-23 | 16.98 | 16.54 | 0.56 | 3.50% | 16.41 | 17.58 | 365176 | 62493 | 6.34% |
| 2025-07-22 | 15.46 | 15.98 | 0.52 | 3.36% | 15.33 | 16.10 | 132769 | 20916 | 2.30% |
| 2025-07-21 | 15.21 | 15.46 | 0.30 | 1.98% | 15.21 | 15.64 | 90906 | 14034 | 1.58% |
| 2025-07-18 | 15.18 | 15.16 | -0.03 | -0.20% | 15.06 | 15.23 | 34713 | 5253 | 0.60% |
| 2025-07-17 | 15.31 | 15.19 | -0.08 | -0.52% | 15.12 | 15.35 | 38850 | 5903 | 0.67% |
| 2025-07-16 | 15.25 | 15.27 | 0.06 | 0.39% | 15.16 | 15.32 | 25197 | 3842 | 0.44% |
| 2025-07-15 | 15.36 | 15.21 | -0.11 | -0.72% | 15.13 | 15.52 | 59089 | 9028 | 1.03% |
| 2025-07-14 | 15.03 | 15.32 | 0.29 | 1.93% | 15.03 | 15.55 | 77906 | 11962 | 1.35% |
| 2025-07-11 | 14.95 | 15.03 | 0.09 | 0.60% | 14.88 | 15.10 | 51225 | 7686 | 0.89% |
| 2025-07-10 | 14.87 | 14.94 | 0.08 | 0.54% | 14.83 | 14.99 | 35917 | 5358 | 0.62% |
| 2025-07-09 | 14.93 | 14.86 | -0.07 | -0.47% | 14.82 | 14.96 | 41931 | 6237 | 0.73% |
| 2025-07-08 | 14.72 | 14.93 | 0.17 | 1.15% | 14.72 | 14.93 | 53034 | 7873 | 0.92% |
| 2025-07-07 | 14.81 | 14.76 | -0.10 | -0.67% | 14.71 | 14.88 | 47385 | 6999 | 0.82% |
| 2025-07-04 | 15.02 | 14.86 | -0.16 | -1.07% | 14.81 | 15.02 | 55283 | 8223 | 0.96% |
| 2025-07-03 | 15.09 | 15.02 | -0.04 | -0.27% | 14.86 | 15.12 | 43939 | 6571 | 0.76% |
| 2025-07-02 | 14.87 | 15.06 | 0.19 | 1.28% | 14.82 | 15.17 | 67102 | 10101 | 1.16% |
| 2025-07-01 | 14.91 | 14.87 | -0.06 | -0.40% | 14.72 | 14.94 | 31914 | 4733 | 0.55% |
| 2025-06-30 | 14.99 | 14.93 | 0.01 | 0.07% | 14.85 | 15.03 | 55703 | 8318 | 0.97% |
| 2025-06-27 | 14.83 | 14.92 | 0.09 | 0.61% | 14.81 | 15.01 | 53900 | 8048 | 0.94% |
| 2025-06-26 | 14.89 | 14.83 | -0.06 | -0.40% | 14.76 | 15.10 | 52576 | 7810 | 0.91% |
| 2025-06-25 | 14.82 | 14.89 | 0.15 | 1.02% | 14.65 | 14.90 | 47845 | 7073 | 0.83% |
| 2025-06-24 | 14.59 | 14.74 | 0.23 | 1.59% | 14.57 | 14.84 | 67158 | 9878 | 1.17% |
| 2025-06-23 | 14.63 | 14.51 | -0.16 | -1.09% | 14.43 | 14.68 | 100099 | 14540 | 1.74% |
| 2025-06-20 | 14.87 | 14.67 | -0.19 | -1.28% | 14.63 | 14.96 | 56216 | 8309 | 0.98% |
| 2025-06-19 | 15.01 | 14.86 | -0.25 | -1.65% | 14.80 | 15.18 | 77176 | 11513 | 1.34% |
| 2025-06-18 | 15.00 | 15.11 | 0.01 | 0.07% | 15.00 | 15.36 | 109080 | 16566 | 1.89% |
| 2025-06-17 | 14.88 | 15.10 | 0.21 | 1.41% | 14.88 | 15.23 | 155247 | 23413 | 2.69% |
| 2025-06-16 | 14.90 | 14.89 | -0.21 | -1.39% | 14.71 | 15.02 | 200105 | 29735 | 3.47% |
| 2025-06-13 | 15.00 | 15.10 | -1.03 | -6.39% | 14.65 | 15.28 | 387203 | 57908 | 6.72% |
| 2025-06-12 | 16.21 | 16.13 | -0.07 | -0.43% | 16.04 | 16.22 | 39800 | 6410 | 0.69% |
| 2025-06-11 | 16.10 | 16.20 | 0.10 | 0.62% | 16.06 | 16.50 | 48822 | 7951 | 0.85% |
| 2025-06-10 | 16.24 | 16.10 | -0.15 | -0.92% | 15.93 | 16.28 | 34213 | 5509 | 0.59% |
| 2025-06-09 | 16.31 | 16.25 | 0.02 | 0.12% | 16.11 | 16.31 | 27564 | 4462 | 0.48% |
| 2025-06-06 | 16.12 | 16.23 | 0.11 | 0.68% | 16.05 | 16.24 | 33491 | 5409 | 0.59% |
| 2025-06-05 | 16.08 | 16.12 | 0.03 | 0.19% | 16.06 | 16.25 | 24002 | 3875 | 0.42% |
| 2025-06-04 | 15.89 | 16.09 | 0.16 | 1.00% | 15.83 | 16.24 | 31656 | 5079 | 0.55% |
| 2025-06-03 | 15.88 | 15.93 | 0.00 | 0.00% | 15.76 | 15.98 | 23553 | 3730 | 0.41% |
| 2025-05-30 | 16.01 | 15.93 | -0.15 | -0.93% | 15.90 | 16.09 | 26981 | 4300 | 0.47% |
| 2025-05-29 | 16.10 | 16.08 | 0.00 | 0.00% | 15.96 | 16.30 | 33975 | 5485 | 0.59% |
| 2025-05-28 | 16.04 | 16.08 | 0.19 | 1.20% | 15.99 | 16.24 | 30518 | 4912 | 0.53% |
| 2025-05-27 | 16.31 | 16.29 | 0.02 | 0.12% | 16.23 | 16.49 | 24498 | 4002 | 0.43% |
| 2025-05-26 | 16.40 | 16.27 | -0.18 | -1.09% | 16.27 | 16.45 | 27021 | 4416 | 0.47% |
| 2025-05-23 | 16.50 | 16.45 | 0.01 | 0.06% | 16.42 | 16.76 | 35560 | 5896 | 0.62% |
| 2025-05-22 | 16.42 | 16.44 | -0.08 | -0.48% | 16.42 | 16.73 | 26857 | 4447 | 0.47% |
| 2025-05-21 | 16.36 | 16.52 | 0.17 | 1.04% | 16.29 | 16.57 | 27274 | 4491 | 0.48% |
| 2025-05-20 | 16.25 | 16.35 | 0.10 | 0.62% | 16.11 | 16.42 | 24711 | 4032 | 0.43% |
| 2025-05-19 | 16.47 | 16.25 | -0.24 | -1.46% | 16.20 | 16.49 | 32456 | 5281 | 0.57% |
| 2025-05-16 | 16.50 | 16.49 | -0.08 | -0.48% | 16.49 | 16.73 | 23923 | 3965 | 0.42% |
| 2025-05-15 | 16.59 | 16.57 | -0.04 | -0.24% | 16.41 | 16.61 | 19108 | 3155 | 0.33% |
| 2025-05-14 | 16.55 | 16.61 | 0.06 | 0.36% | 16.34 | 16.68 | 45072 | 7440 | 0.79% |
| 2025-05-13 | 16.65 | 16.55 | -0.05 | -0.30% | 16.47 | 16.73 | 26066 | 4319 | 0.46% |
| 2025-05-12 | 16.71 | 16.60 | 0.00 | 0.00% | 16.47 | 16.86 | 38395 | 6391 | 0.67% |
| 2025-05-09 | 16.50 | 16.60 | 0.13 | 0.79% | 16.30 | 16.65 | 29953 | 4947 | 0.52% |
| 2025-05-08 | 16.36 | 16.47 | 0.02 | 0.12% | 16.33 | 16.64 | 29230 | 4824 | 0.51% |
| 2025-05-07 | 16.40 | 16.45 | 0.21 | 1.29% | 16.26 | 16.50 | 47257 | 7737 | 0.83% |
| 2025-05-06 | 16.25 | 16.24 | 0.00 | 0.00% | 16.00 | 16.33 | 56864 | 9196 | 0.99% |
| 2025-04-30 | 16.52 | 16.24 | -0.18 | -1.10% | 16.20 | 16.58 | 30820 | 5033 | 0.54% |
| 2025-04-29 | 16.50 | 16.42 | -0.33 | -1.97% | 16.25 | 16.68 | 31385 | 5149 | 0.55% |
| 2025-04-28 | 16.75 | 16.75 | -0.11 | -0.65% | 16.60 | 16.86 | 18187 | 3041 | 0.32% |
| 2025-04-25 | 16.89 | 16.86 | -0.04 | -0.24% | 16.85 | 17.03 | 21752 | 3680 | 0.38% |
| 2025-04-24 | 17.10 | 16.90 | -0.30 | -1.74% | 16.88 | 17.18 | 27606 | 4689 | 0.48% |