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 | 16.06 | 16.30 | 0.21 | 1.31% | 15.98 | 16.39 | 23003 | 3737 | 1.39% |
| 2025-07-31 | 16.32 | 16.09 | -0.31 | -1.89% | 15.99 | 16.50 | 20421 | 3310 | 1.24% |
| 2025-07-30 | 16.41 | 16.40 | 0.06 | 0.37% | 16.21 | 16.53 | 17703 | 2892 | 1.07% |
| 2025-07-29 | 16.77 | 16.34 | -0.31 | -1.86% | 16.16 | 16.80 | 27326 | 4476 | 1.65% |
| 2025-07-28 | 16.37 | 16.65 | 0.31 | 1.90% | 16.29 | 16.75 | 29026 | 4808 | 1.76% |
| 2025-07-25 | 16.16 | 16.34 | 0.26 | 1.62% | 16.01 | 16.35 | 19677 | 3190 | 1.19% |
| 2025-07-24 | 16.21 | 16.08 | -0.05 | -0.31% | 16.05 | 16.33 | 17078 | 2760 | 1.03% |
| 2025-07-23 | 16.35 | 16.13 | -0.15 | -0.92% | 16.06 | 16.35 | 17693 | 2856 | 1.07% |
| 2025-07-22 | 16.54 | 16.28 | -0.10 | -0.61% | 16.15 | 16.54 | 17758 | 2887 | 1.07% |
| 2025-07-21 | 16.33 | 16.38 | 0.11 | 0.68% | 16.19 | 16.52 | 25319 | 4143 | 1.53% |
| 2025-07-18 | 16.44 | 16.27 | -0.11 | -0.67% | 16.13 | 16.63 | 20375 | 3322 | 1.23% |
| 2025-07-17 | 16.55 | 16.38 | -0.19 | -1.15% | 16.36 | 16.65 | 15182 | 2498 | 0.92% |
| 2025-07-16 | 16.59 | 16.57 | 0.18 | 1.10% | 16.30 | 16.74 | 24500 | 4060 | 1.48% |
| 2025-07-15 | 16.65 | 16.39 | -0.26 | -1.56% | 16.10 | 16.88 | 31255 | 5135 | 1.89% |
| 2025-07-14 | 16.50 | 16.65 | 0.33 | 2.02% | 16.08 | 16.72 | 19069 | 3140 | 1.15% |
| 2025-07-11 | 16.77 | 16.32 | -0.26 | -1.57% | 16.28 | 16.77 | 19848 | 3266 | 1.20% |
| 2025-07-10 | 16.45 | 16.58 | 0.06 | 0.36% | 16.40 | 16.93 | 22531 | 3734 | 1.36% |
| 2025-07-09 | 16.94 | 16.52 | -0.45 | -2.65% | 16.36 | 17.13 | 28851 | 4797 | 1.75% |
| 2025-07-08 | 16.71 | 16.97 | 0.27 | 1.62% | 16.42 | 17.02 | 25292 | 4235 | 1.53% |
| 2025-07-07 | 16.15 | 16.70 | 0.57 | 3.53% | 16.14 | 16.78 | 23325 | 3851 | 1.41% |
| 2025-07-04 | 16.51 | 16.13 | -0.41 | -2.48% | 16.05 | 16.60 | 18124 | 2938 | 1.10% |
| 2025-07-03 | 16.30 | 16.54 | 0.16 | 0.98% | 16.20 | 16.59 | 14500 | 2377 | 0.88% |
| 2025-07-02 | 16.54 | 16.38 | -0.11 | -0.67% | 16.26 | 16.58 | 10666 | 1747 | 0.65% |
| 2025-07-01 | 16.27 | 16.49 | 0.22 | 1.35% | 16.17 | 16.60 | 20514 | 3355 | 1.24% |
| 2025-06-30 | 16.33 | 16.27 | 0.12 | 0.74% | 16.03 | 16.44 | 19876 | 3230 | 1.20% |
| 2025-06-27 | 16.39 | 16.15 | -0.01 | -0.06% | 16.08 | 16.59 | 19891 | 3238 | 1.20% |
| 2025-06-26 | 16.05 | 16.16 | -0.20 | -1.22% | 16.05 | 16.52 | 18112 | 2943 | 1.10% |
| 2025-06-25 | 16.41 | 16.36 | 0.06 | 0.37% | 16.19 | 16.48 | 26690 | 4354 | 1.62% |
| 2025-06-24 | 16.14 | 16.30 | 0.41 | 2.58% | 15.85 | 16.35 | 17758 | 2880 | 1.07% |
| 2025-06-23 | 15.37 | 15.89 | 0.47 | 3.05% | 15.25 | 15.95 | 22069 | 3468 | 1.34% |
| 2025-06-20 | 15.45 | 15.42 | 0.07 | 0.46% | 15.19 | 15.76 | 18302 | 2833 | 1.11% |
| 2025-06-19 | 15.63 | 15.35 | -0.31 | -1.98% | 15.29 | 15.76 | 20346 | 3153 | 1.23% |
| 2025-06-18 | 15.87 | 15.66 | -0.38 | -2.37% | 15.50 | 16.14 | 20518 | 3222 | 1.24% |
| 2025-06-17 | 16.00 | 16.04 | -0.11 | -0.68% | 15.85 | 16.32 | 21855 | 3505 | 1.32% |
| 2025-06-16 | 16.10 | 16.15 | 0.02 | 0.12% | 16.03 | 16.35 | 16568 | 2677 | 1.00% |
| 2025-06-13 | 16.35 | 16.13 | -0.28 | -1.71% | 16.00 | 16.42 | 24637 | 3969 | 1.49% |
| 2025-06-12 | 16.47 | 16.41 | -0.01 | -0.06% | 16.22 | 16.64 | 17700 | 2908 | 1.07% |
| 2025-06-11 | 16.50 | 16.42 | 0.05 | 0.31% | 16.32 | 16.61 | 17816 | 2931 | 1.08% |
| 2025-06-10 | 16.68 | 16.37 | -0.23 | -1.39% | 16.08 | 16.80 | 34561 | 5676 | 2.09% |
| 2025-06-09 | 16.34 | 16.60 | -0.15 | -0.90% | 16.33 | 17.08 | 35703 | 5956 | 2.16% |
| 2025-06-06 | 15.98 | 16.75 | 0.78 | 4.88% | 15.84 | 17.15 | 65156 | 10854 | 3.94% |
| 2025-06-05 | 15.65 | 15.97 | 0.41 | 2.63% | 15.56 | 16.00 | 25730 | 4069 | 1.56% |
| 2025-06-04 | 15.28 | 15.56 | 0.28 | 1.83% | 15.27 | 15.62 | 17758 | 2753 | 1.07% |
| 2025-06-03 | 15.18 | 15.28 | -0.08 | -0.52% | 15.18 | 15.46 | 14836 | 2270 | 0.90% |
| 2025-05-30 | 15.55 | 15.36 | -0.19 | -1.22% | 15.34 | 15.78 | 19309 | 2981 | 1.17% |
| 2025-05-29 | 15.27 | 15.55 | 0.21 | 1.37% | 15.08 | 15.62 | 29126 | 4504 | 1.76% |
| 2025-05-28 | 16.07 | 15.34 | -0.68 | -4.24% | 15.23 | 16.15 | 50083 | 7759 | 3.03% |
| 2025-05-27 | 15.51 | 16.02 | 0.45 | 2.89% | 15.27 | 16.02 | 28889 | 4520 | 1.75% |
| 2025-05-26 | 15.39 | 15.57 | 0.18 | 1.17% | 15.35 | 15.76 | 24414 | 3802 | 1.48% |
| 2025-05-23 | 15.35 | 15.39 | 0.01 | 0.07% | 15.20 | 15.72 | 25074 | 3883 | 1.52% |
| 2025-05-22 | 15.49 | 15.38 | -0.21 | -1.35% | 15.33 | 15.91 | 27316 | 4249 | 1.65% |
| 2025-05-21 | 15.58 | 15.59 | 0.01 | 0.06% | 15.46 | 15.85 | 28578 | 4456 | 1.73% |
| 2025-05-20 | 15.15 | 15.58 | 0.39 | 2.57% | 15.12 | 15.62 | 26593 | 4105 | 1.61% |
| 2025-05-19 | 15.00 | 15.19 | 0.19 | 1.27% | 14.78 | 15.50 | 32966 | 4985 | 1.99% |
| 2025-05-16 | 14.28 | 15.00 | 0.63 | 4.38% | 14.26 | 15.06 | 31267 | 4626 | 1.89% |
| 2025-05-15 | 14.30 | 14.37 | 0.09 | 0.63% | 14.11 | 14.66 | 19737 | 2834 | 1.19% |
| 2025-05-14 | 14.41 | 14.28 | -0.13 | -0.90% | 14.23 | 14.59 | 17686 | 2533 | 1.07% |
| 2025-05-13 | 14.38 | 14.41 | 0.11 | 0.77% | 14.23 | 14.87 | 29074 | 4219 | 1.76% |
| 2025-05-12 | 14.53 | 14.30 | -0.04 | -0.28% | 14.14 | 14.53 | 19046 | 2727 | 1.15% |
| 2025-05-09 | 14.28 | 14.34 | 0.03 | 0.21% | 14.15 | 14.46 | 23080 | 3307 | 1.40% |
| 2025-05-08 | 14.42 | 14.31 | 0.08 | 0.56% | 14.13 | 14.45 | 25272 | 3611 | 1.53% |
| 2025-05-07 | 14.51 | 14.23 | -0.14 | -0.97% | 14.00 | 14.55 | 32392 | 4625 | 1.96% |
| 2025-05-06 | 14.36 | 14.37 | 0.02 | 0.14% | 14.27 | 14.63 | 41112 | 5926 | 2.49% |
| 2025-04-30 | 14.14 | 14.35 | 0.27 | 1.92% | 14.14 | 14.74 | 51476 | 7451 | 3.12% |
| 2025-04-29 | 13.78 | 14.08 | 0.77 | 5.79% | 13.25 | 14.17 | 58110 | 8082 | 3.52% |
| 2025-04-28 | 13.40 | 13.31 | -0.09 | -0.67% | 13.03 | 13.45 | 18130 | 2397 | 1.10% |
| 2025-04-25 | 13.55 | 13.40 | 0.00 | 0.00% | 13.13 | 13.55 | 16106 | 2157 | 0.97% |
| 2025-04-24 | 13.28 | 13.40 | 0.15 | 1.13% | 13.06 | 13.49 | 20570 | 2729 | 1.24% |