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 | 15.82 | 15.94 | 0.14 | 0.89% | 15.80 | 16.03 | 23215 | 3697 | 1.04% |
| 2025-07-31 | 15.93 | 15.80 | -0.13 | -0.82% | 15.72 | 16.13 | 39926 | 6366 | 1.79% |
| 2025-07-30 | 16.12 | 15.93 | -0.24 | -1.48% | 15.80 | 16.20 | 47251 | 7542 | 2.12% |
| 2025-07-29 | 16.40 | 16.17 | -0.26 | -1.58% | 16.06 | 16.45 | 42515 | 6871 | 1.91% |
| 2025-07-28 | 16.30 | 16.43 | 0.18 | 1.11% | 16.30 | 16.78 | 61603 | 10184 | 2.76% |
| 2025-07-25 | 16.11 | 16.25 | 0.15 | 0.93% | 16.05 | 16.29 | 42653 | 6920 | 1.91% |
| 2025-07-24 | 16.04 | 16.10 | 0.09 | 0.56% | 16.02 | 16.18 | 33290 | 5358 | 1.49% |
| 2025-07-23 | 16.17 | 16.01 | -0.12 | -0.74% | 15.97 | 16.19 | 37730 | 6062 | 1.69% |
| 2025-07-22 | 16.27 | 16.13 | -0.14 | -0.86% | 16.08 | 16.35 | 41009 | 6634 | 1.84% |
| 2025-07-21 | 16.26 | 16.27 | 0.14 | 0.87% | 16.08 | 16.36 | 44072 | 7157 | 1.98% |
| 2025-07-18 | 16.17 | 16.13 | -0.04 | -0.25% | 16.01 | 16.29 | 29942 | 4819 | 1.34% |
| 2025-07-17 | 16.19 | 16.17 | -0.03 | -0.19% | 16.13 | 16.30 | 39392 | 6384 | 1.77% |
| 2025-07-16 | 16.06 | 16.20 | 0.15 | 0.93% | 16.01 | 16.25 | 48381 | 7811 | 2.17% |
| 2025-07-15 | 16.20 | 16.05 | -0.15 | -0.93% | 15.80 | 16.20 | 59558 | 9525 | 2.67% |
| 2025-07-14 | 15.96 | 16.20 | 0.25 | 1.57% | 15.90 | 16.33 | 57828 | 9329 | 2.59% |
| 2025-07-11 | 15.95 | 15.95 | 0.01 | 0.06% | 15.83 | 16.01 | 39734 | 6328 | 1.78% |
| 2025-07-10 | 15.90 | 15.94 | 0.04 | 0.25% | 15.76 | 15.99 | 38242 | 6074 | 1.71% |
| 2025-07-09 | 15.81 | 15.90 | 0.15 | 0.95% | 15.78 | 16.07 | 53830 | 8557 | 2.41% |
| 2025-07-08 | 15.53 | 15.75 | 0.22 | 1.42% | 15.46 | 15.78 | 27841 | 4374 | 1.25% |
| 2025-07-07 | 15.50 | 15.53 | 0.08 | 0.52% | 15.31 | 15.55 | 18859 | 2912 | 0.85% |
| 2025-07-04 | 15.75 | 15.45 | -0.28 | -1.78% | 15.45 | 15.75 | 29409 | 4571 | 1.32% |
| 2025-07-03 | 15.64 | 15.73 | 0.09 | 0.58% | 15.61 | 15.75 | 26685 | 4186 | 1.20% |
| 2025-07-02 | 15.76 | 15.64 | -0.16 | -1.01% | 15.54 | 15.80 | 33634 | 5267 | 1.51% |
| 2025-07-01 | 16.03 | 15.80 | -0.07 | -0.44% | 15.62 | 16.04 | 40398 | 6369 | 1.81% |
| 2025-06-30 | 15.66 | 15.87 | 0.22 | 1.41% | 15.65 | 15.89 | 49513 | 7832 | 2.22% |
| 2025-06-27 | 15.78 | 15.65 | 0.19 | 1.23% | 15.49 | 16.17 | 53256 | 8341 | 2.39% |
| 2025-06-26 | 15.77 | 15.46 | -0.23 | -1.47% | 15.38 | 15.78 | 41441 | 6439 | 1.86% |
| 2025-06-25 | 15.59 | 15.69 | 0.19 | 1.23% | 15.45 | 15.72 | 49363 | 7700 | 2.21% |
| 2025-06-24 | 15.11 | 15.50 | 0.47 | 3.13% | 15.11 | 15.54 | 49100 | 7577 | 2.20% |
| 2025-06-23 | 14.83 | 15.03 | 0.03 | 0.20% | 14.81 | 15.09 | 31015 | 4638 | 1.39% |
| 2025-06-20 | 15.09 | 15.00 | -0.16 | -1.06% | 14.94 | 15.42 | 37723 | 5728 | 1.69% |
| 2025-06-19 | 16.01 | 15.16 | -0.94 | -5.84% | 15.10 | 16.01 | 85354 | 13194 | 3.83% |
| 2025-06-18 | 16.48 | 16.80 | 0.34 | 2.07% | 16.25 | 16.97 | 94523 | 15730 | 4.24% |
| 2025-06-17 | 16.45 | 16.46 | 0.01 | 0.06% | 16.31 | 16.61 | 54668 | 8978 | 2.45% |
| 2025-06-16 | 16.15 | 16.45 | 0.17 | 1.04% | 16.11 | 16.55 | 49114 | 8046 | 2.20% |
| 2025-06-13 | 16.30 | 16.28 | -0.16 | -0.97% | 16.20 | 16.74 | 64608 | 10574 | 2.90% |
| 2025-06-12 | 16.36 | 16.44 | 0.04 | 0.24% | 16.21 | 16.59 | 74725 | 12262 | 3.35% |
| 2025-06-11 | 15.91 | 16.40 | 0.59 | 3.73% | 15.91 | 16.59 | 122961 | 20149 | 5.51% |
| 2025-06-10 | 16.05 | 15.81 | -0.20 | -1.25% | 15.60 | 16.13 | 39964 | 6333 | 1.79% |
| 2025-06-09 | 15.89 | 16.01 | 0.13 | 0.82% | 15.88 | 16.07 | 34176 | 5466 | 1.53% |
| 2025-06-06 | 15.87 | 15.88 | 0.05 | 0.32% | 15.62 | 15.88 | 31044 | 4902 | 1.39% |
| 2025-06-05 | 15.75 | 15.83 | 0.03 | 0.19% | 15.59 | 15.89 | 31325 | 4941 | 1.40% |
| 2025-06-04 | 15.69 | 15.80 | 0.18 | 1.15% | 15.62 | 15.91 | 31177 | 4918 | 1.40% |
| 2025-06-03 | 15.40 | 15.62 | 0.01 | 0.06% | 15.39 | 15.70 | 28532 | 4449 | 1.28% |
| 2025-05-30 | 16.07 | 15.61 | -0.58 | -3.58% | 15.52 | 16.15 | 71874 | 11297 | 3.22% |
| 2025-05-29 | 15.81 | 16.19 | 0.32 | 2.02% | 15.81 | 16.35 | 51029 | 8262 | 2.29% |
| 2025-05-28 | 15.87 | 15.87 | 0.00 | 0.00% | 15.78 | 16.14 | 31730 | 5056 | 1.42% |
| 2025-05-27 | 15.98 | 15.87 | -0.11 | -0.69% | 15.63 | 16.00 | 37779 | 5968 | 1.69% |
| 2025-05-26 | 15.98 | 15.98 | 0.04 | 0.25% | 15.78 | 16.12 | 38452 | 6126 | 1.72% |
| 2025-05-23 | 16.08 | 15.94 | -0.12 | -0.75% | 15.93 | 16.39 | 49315 | 7964 | 2.21% |
| 2025-05-22 | 16.20 | 16.06 | -0.27 | -1.65% | 16.02 | 16.46 | 47727 | 7738 | 2.14% |
| 2025-05-21 | 16.67 | 16.33 | -0.32 | -1.92% | 16.26 | 16.67 | 53739 | 8801 | 2.41% |
| 2025-05-20 | 16.48 | 16.65 | 0.15 | 0.91% | 16.20 | 16.69 | 70946 | 11698 | 3.18% |
| 2025-05-19 | 17.00 | 16.50 | -0.50 | -2.94% | 16.35 | 17.02 | 107128 | 17674 | 4.80% |
| 2025-05-16 | 16.01 | 17.00 | 1.02 | 6.38% | 15.91 | 17.34 | 149415 | 25040 | 6.70% |
| 2025-05-15 | 16.13 | 15.98 | -0.16 | -0.99% | 15.85 | 16.15 | 39712 | 6343 | 1.78% |
| 2025-05-14 | 16.20 | 16.14 | -0.10 | -0.62% | 15.91 | 16.26 | 53044 | 8508 | 2.38% |
| 2025-05-13 | 16.48 | 16.24 | -0.03 | -0.18% | 16.19 | 16.50 | 52152 | 8524 | 2.34% |
| 2025-05-12 | 16.16 | 16.27 | 0.18 | 1.12% | 16.16 | 16.40 | 47360 | 7696 | 2.12% |
| 2025-05-09 | 16.22 | 16.09 | -0.18 | -1.11% | 15.94 | 16.46 | 58621 | 9442 | 2.63% |
| 2025-05-08 | 15.91 | 16.27 | 0.23 | 1.43% | 15.91 | 16.32 | 62262 | 10103 | 2.79% |
| 2025-05-07 | 16.10 | 16.04 | 0.14 | 0.88% | 15.85 | 16.30 | 88282 | 14208 | 3.96% |
| 2025-05-06 | 15.73 | 15.90 | 0.34 | 2.19% | 15.62 | 15.90 | 67081 | 10602 | 3.01% |
| 2025-04-30 | 15.31 | 15.56 | 0.33 | 2.17% | 15.13 | 15.68 | 63549 | 9793 | 2.85% |
| 2025-04-29 | 14.75 | 15.23 | 0.56 | 3.82% | 14.69 | 15.28 | 68617 | 10387 | 3.08% |
| 2025-04-28 | 15.02 | 14.67 | -0.34 | -2.27% | 14.64 | 15.02 | 51461 | 7577 | 2.31% |
| 2025-04-25 | 15.08 | 15.01 | -0.05 | -0.33% | 14.84 | 15.15 | 47166 | 7073 | 2.11% |
| 2025-04-24 | 15.01 | 15.06 | 0.06 | 0.40% | 14.86 | 15.34 | 81841 | 12364 | 3.67% |