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 | 16.40 | 16.80 | 0.49 | 3.00% | 16.16 | 16.92 | 50290 | 8323 | 4.32% |
| 2025-07-31 | 16.43 | 16.31 | -0.09 | -0.55% | 16.25 | 16.60 | 37385 | 6129 | 3.21% |
| 2025-07-30 | 16.75 | 16.40 | -0.35 | -2.09% | 16.28 | 16.75 | 33098 | 5464 | 2.84% |
| 2025-07-29 | 16.50 | 16.75 | 0.25 | 1.52% | 16.38 | 16.76 | 38339 | 6343 | 3.29% |
| 2025-07-28 | 16.31 | 16.50 | 0.20 | 1.23% | 16.18 | 16.50 | 33928 | 5550 | 2.92% |
| 2025-07-25 | 16.12 | 16.30 | 0.27 | 1.68% | 15.98 | 16.30 | 35977 | 5811 | 3.09% |
| 2025-07-24 | 16.13 | 16.03 | 0.03 | 0.19% | 15.95 | 16.28 | 24424 | 3928 | 2.10% |
| 2025-07-23 | 15.90 | 16.00 | 0.11 | 0.69% | 15.66 | 16.23 | 22726 | 3622 | 1.95% |
| 2025-07-22 | 16.23 | 15.89 | -0.15 | -0.94% | 15.78 | 16.23 | 35285 | 5646 | 3.03% |
| 2025-07-21 | 15.91 | 16.04 | 0.25 | 1.58% | 15.79 | 16.28 | 36784 | 5906 | 3.16% |
| 2025-07-18 | 15.88 | 15.79 | -0.10 | -0.63% | 15.70 | 16.00 | 23095 | 3651 | 1.98% |
| 2025-07-17 | 15.83 | 15.89 | 0.06 | 0.38% | 15.63 | 15.99 | 31906 | 5064 | 2.74% |
| 2025-07-16 | 15.63 | 15.83 | 0.29 | 1.87% | 15.40 | 15.93 | 36562 | 5771 | 3.14% |
| 2025-07-15 | 15.65 | 15.54 | -0.21 | -1.33% | 15.22 | 15.75 | 25182 | 3889 | 2.16% |
| 2025-07-14 | 15.69 | 15.75 | -0.04 | -0.25% | 15.61 | 15.81 | 19506 | 3064 | 1.68% |
| 2025-07-11 | 15.56 | 15.79 | 0.23 | 1.48% | 15.40 | 15.80 | 22391 | 3505 | 1.92% |
| 2025-07-10 | 15.71 | 15.56 | -0.27 | -1.71% | 15.48 | 15.86 | 22981 | 3595 | 1.97% |
| 2025-07-09 | 15.66 | 15.83 | 0.17 | 1.09% | 15.48 | 15.93 | 31290 | 4909 | 2.69% |
| 2025-07-08 | 15.43 | 15.66 | 0.30 | 1.95% | 15.23 | 15.66 | 15317 | 2376 | 1.32% |
| 2025-07-07 | 15.40 | 15.36 | -0.09 | -0.58% | 15.13 | 15.59 | 19461 | 2982 | 1.67% |
| 2025-07-04 | 15.56 | 15.45 | -0.08 | -0.52% | 15.28 | 15.63 | 20049 | 3098 | 1.72% |
| 2025-07-03 | 15.51 | 15.53 | 0.03 | 0.19% | 15.40 | 15.75 | 21106 | 3279 | 1.81% |
| 2025-07-02 | 15.74 | 15.50 | -0.24 | -1.52% | 15.38 | 15.83 | 19828 | 3077 | 1.70% |
| 2025-07-01 | 15.94 | 15.74 | -0.13 | -0.82% | 15.51 | 15.94 | 24045 | 3780 | 2.07% |
| 2025-06-30 | 15.75 | 15.87 | 0.20 | 1.28% | 15.61 | 15.89 | 26985 | 4255 | 2.32% |
| 2025-06-27 | 15.60 | 15.67 | 0.12 | 0.77% | 15.50 | 15.79 | 21096 | 3296 | 1.81% |
| 2025-06-26 | 15.49 | 15.55 | 0.14 | 0.91% | 15.32 | 15.73 | 26682 | 4136 | 2.29% |
| 2025-06-25 | 15.35 | 15.41 | 0.07 | 0.46% | 15.21 | 15.50 | 23811 | 3657 | 2.05% |
| 2025-06-24 | 15.23 | 15.34 | 0.12 | 0.79% | 15.16 | 15.50 | 23267 | 3572 | 2.00% |
| 2025-06-23 | 14.72 | 15.22 | 0.38 | 2.56% | 14.72 | 15.36 | 17786 | 2704 | 1.53% |
| 2025-06-20 | 15.08 | 14.84 | -0.24 | -1.59% | 14.78 | 15.33 | 17071 | 2551 | 1.47% |
| 2025-06-19 | 15.30 | 15.08 | -0.30 | -1.95% | 15.02 | 15.52 | 15576 | 2364 | 1.34% |
| 2025-06-18 | 15.38 | 15.38 | 0.00 | 0.00% | 15.08 | 15.48 | 15720 | 2401 | 1.35% |
| 2025-06-17 | 15.55 | 15.38 | -0.17 | -1.09% | 15.28 | 15.77 | 21908 | 3400 | 1.88% |
| 2025-06-16 | 15.41 | 15.55 | 0.12 | 0.78% | 15.20 | 15.75 | 15924 | 2484 | 1.37% |
| 2025-06-13 | 16.16 | 15.43 | -0.72 | -4.46% | 15.33 | 16.16 | 33535 | 5225 | 2.88% |
| 2025-06-12 | 16.02 | 16.15 | 0.14 | 0.87% | 15.82 | 16.16 | 12458 | 1998 | 1.07% |
| 2025-06-11 | 16.25 | 16.01 | -0.24 | -1.48% | 15.98 | 16.32 | 18447 | 2971 | 1.59% |
| 2025-06-10 | 16.62 | 16.25 | -0.33 | -1.99% | 16.02 | 16.67 | 28623 | 4663 | 2.46% |
| 2025-06-09 | 15.99 | 16.58 | 0.61 | 3.82% | 15.82 | 17.09 | 49480 | 8214 | 4.25% |
| 2025-06-06 | 15.58 | 15.97 | 0.48 | 3.10% | 15.38 | 16.05 | 27450 | 4340 | 2.36% |
| 2025-06-05 | 15.31 | 15.49 | 0.24 | 1.57% | 15.21 | 15.55 | 13412 | 2064 | 1.15% |
| 2025-06-04 | 15.08 | 15.25 | 0.17 | 1.13% | 15.08 | 15.42 | 11563 | 1767 | 0.99% |
| 2025-06-03 | 15.50 | 15.08 | -0.30 | -1.95% | 15.06 | 15.68 | 20019 | 3073 | 1.72% |
| 2025-05-30 | 15.71 | 15.38 | -0.42 | -2.66% | 15.35 | 15.75 | 15442 | 2382 | 1.33% |
| 2025-05-29 | 15.62 | 15.80 | 0.40 | 2.60% | 15.40 | 15.88 | 20772 | 3250 | 1.78% |
| 2025-05-28 | 15.75 | 15.40 | -0.34 | -2.16% | 15.33 | 15.99 | 15703 | 2428 | 1.35% |
| 2025-05-27 | 15.69 | 15.74 | -0.04 | -0.25% | 15.37 | 15.79 | 16041 | 2505 | 1.38% |
| 2025-05-26 | 15.27 | 15.78 | 0.38 | 2.47% | 15.27 | 15.82 | 20764 | 3250 | 1.78% |
| 2025-05-23 | 16.03 | 15.40 | -0.50 | -3.14% | 15.30 | 16.03 | 36967 | 5751 | 3.18% |
| 2025-05-22 | 15.90 | 15.90 | -0.05 | -0.31% | 15.79 | 16.39 | 22047 | 3539 | 1.89% |
| 2025-05-21 | 16.48 | 15.95 | -0.53 | -3.22% | 15.95 | 16.55 | 42910 | 6944 | 3.69% |
| 2025-05-20 | 16.58 | 16.48 | -0.27 | -1.61% | 16.14 | 16.67 | 36835 | 6045 | 3.17% |
| 2025-05-19 | 16.13 | 16.75 | 0.48 | 2.95% | 16.13 | 17.38 | 53321 | 8930 | 4.58% |
| 2025-05-16 | 16.26 | 16.27 | 0.01 | 0.06% | 16.10 | 16.56 | 15179 | 2487 | 1.30% |
| 2025-05-15 | 16.45 | 16.26 | -0.12 | -0.73% | 16.06 | 16.56 | 23787 | 3873 | 2.04% |
| 2025-05-14 | 16.99 | 16.38 | -0.54 | -3.19% | 16.30 | 17.14 | 27503 | 4562 | 2.36% |
| 2025-05-13 | 17.08 | 16.92 | 0.07 | 0.42% | 16.66 | 17.19 | 27710 | 4679 | 2.38% |
| 2025-05-12 | 16.74 | 16.85 | 0.15 | 0.90% | 16.60 | 17.07 | 26992 | 4555 | 2.32% |
| 2025-05-09 | 16.48 | 16.70 | 0.02 | 0.12% | 16.46 | 16.88 | 26001 | 4345 | 2.23% |
| 2025-05-08 | 16.37 | 16.68 | 0.31 | 1.89% | 16.22 | 16.73 | 24323 | 4024 | 2.09% |
| 2025-05-07 | 16.64 | 16.37 | -0.15 | -0.91% | 16.15 | 16.82 | 32684 | 5373 | 2.81% |
| 2025-05-06 | 16.03 | 16.52 | 0.36 | 2.23% | 16.03 | 16.82 | 50992 | 8384 | 4.38% |
| 2025-04-30 | 16.35 | 16.16 | -0.17 | -1.04% | 16.01 | 16.56 | 45786 | 7435 | 3.93% |
| 2025-04-29 | 15.30 | 16.33 | 1.03 | 6.73% | 15.06 | 16.45 | 63234 | 10132 | 5.43% |
| 2025-04-28 | 14.84 | 15.30 | 0.45 | 3.03% | 14.73 | 15.63 | 37758 | 5763 | 3.24% |
| 2025-04-25 | 14.40 | 14.85 | 0.46 | 3.20% | 14.16 | 14.93 | 22767 | 3330 | 1.96% |
| 2025-04-24 | 14.50 | 14.39 | -0.11 | -0.76% | 14.21 | 14.70 | 16265 | 2360 | 1.40% |