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 | 15.88 | 15.93 | -0.02 | -0.13% | 15.87 | 16.56 | 48895 | 7925 | 1.19% |
| 2025-07-31 | 16.16 | 15.95 | -0.20 | -1.24% | 15.76 | 16.60 | 69331 | 11202 | 1.69% |
| 2025-07-30 | 16.69 | 16.15 | -0.88 | -5.17% | 16.13 | 16.95 | 76126 | 12563 | 1.86% |
| 2025-07-29 | 15.77 | 17.03 | 1.26 | 7.99% | 15.60 | 17.17 | 93937 | 15637 | 2.29% |
| 2025-07-28 | 16.08 | 15.77 | -0.32 | -1.99% | 15.66 | 16.20 | 46534 | 7368 | 1.13% |
| 2025-07-25 | 16.12 | 16.09 | -0.08 | -0.49% | 15.90 | 16.41 | 53457 | 8643 | 1.30% |
| 2025-07-24 | 15.66 | 16.17 | 0.46 | 2.93% | 15.49 | 16.21 | 70257 | 11169 | 1.71% |
| 2025-07-23 | 15.31 | 15.71 | 0.28 | 1.81% | 15.21 | 16.20 | 80664 | 12758 | 1.97% |
| 2025-07-22 | 15.60 | 15.43 | -0.23 | -1.47% | 15.29 | 16.11 | 50723 | 7936 | 1.24% |
| 2025-07-21 | 15.00 | 15.66 | 0.59 | 3.92% | 14.78 | 15.97 | 76076 | 11731 | 1.86% |
| 2025-07-18 | 15.14 | 15.07 | -0.07 | -0.46% | 14.83 | 15.23 | 38705 | 5804 | 0.94% |
| 2025-07-17 | 14.65 | 15.14 | 0.52 | 3.56% | 14.57 | 15.31 | 54368 | 8140 | 1.33% |
| 2025-07-16 | 14.75 | 14.62 | -0.20 | -1.35% | 14.52 | 14.78 | 32335 | 4724 | 0.79% |
| 2025-07-15 | 15.01 | 14.82 | -0.43 | -2.82% | 14.58 | 15.14 | 57876 | 8581 | 1.41% |
| 2025-07-14 | 14.84 | 15.25 | 0.49 | 3.32% | 14.55 | 15.25 | 56336 | 8359 | 1.37% |
| 2025-07-11 | 14.85 | 14.76 | 0.06 | 0.41% | 14.53 | 15.38 | 63092 | 9371 | 1.54% |
| 2025-07-10 | 15.20 | 14.81 | -0.56 | -3.64% | 14.70 | 15.30 | 60610 | 9055 | 1.48% |
| 2025-07-09 | 14.66 | 15.37 | 0.52 | 3.50% | 14.57 | 15.80 | 105519 | 16080 | 2.57% |
| 2025-07-08 | 14.31 | 14.85 | 0.58 | 4.06% | 14.27 | 14.91 | 63472 | 9313 | 1.55% |
| 2025-07-07 | 14.50 | 14.27 | -0.23 | -1.59% | 14.14 | 14.85 | 38504 | 5542 | 0.94% |
| 2025-07-04 | 14.69 | 14.50 | -0.24 | -1.63% | 14.43 | 14.84 | 35157 | 5105 | 0.86% |
| 2025-07-03 | 14.82 | 14.74 | -0.08 | -0.54% | 14.55 | 14.88 | 40568 | 5967 | 0.99% |
| 2025-07-02 | 15.07 | 14.82 | -0.25 | -1.66% | 14.57 | 15.08 | 51475 | 7597 | 1.26% |
| 2025-07-01 | 14.90 | 15.07 | 0.03 | 0.20% | 14.85 | 15.24 | 65729 | 9878 | 1.60% |
| 2025-06-30 | 13.52 | 15.04 | 1.62 | 12.07% | 13.50 | 15.24 | 148438 | 21564 | 3.62% |
| 2025-06-27 | 12.84 | 13.42 | 0.48 | 3.71% | 12.83 | 13.46 | 62931 | 8331 | 1.53% |
| 2025-06-26 | 12.70 | 12.94 | 0.26 | 2.05% | 12.39 | 13.20 | 62909 | 8053 | 1.53% |
| 2025-06-25 | 12.88 | 12.68 | -0.13 | -1.01% | 12.46 | 12.88 | 42264 | 5329 | 1.03% |
| 2025-06-24 | 12.59 | 12.81 | 0.24 | 1.91% | 12.40 | 12.94 | 44341 | 5637 | 1.08% |
| 2025-06-23 | 11.91 | 12.57 | 0.53 | 4.40% | 11.91 | 12.66 | 49931 | 6174 | 1.22% |
| 2025-06-20 | 11.96 | 12.04 | 0.03 | 0.25% | 11.88 | 12.12 | 26441 | 3168 | 0.64% |
| 2025-06-19 | 12.38 | 12.01 | -0.36 | -2.91% | 11.96 | 12.45 | 31409 | 3819 | 0.77% |
| 2025-06-18 | 12.49 | 12.37 | -0.22 | -1.75% | 12.28 | 12.57 | 23492 | 2908 | 0.57% |
| 2025-06-17 | 12.60 | 12.59 | 0.11 | 0.88% | 12.43 | 12.90 | 47108 | 5940 | 1.15% |
| 2025-06-16 | 12.48 | 12.48 | -0.01 | -0.08% | 12.40 | 12.71 | 29530 | 3704 | 0.72% |
| 2025-06-13 | 12.96 | 12.49 | -0.52 | -4.00% | 12.45 | 13.01 | 49938 | 6305 | 1.22% |
| 2025-06-12 | 12.77 | 13.01 | 0.21 | 1.64% | 12.71 | 13.05 | 43895 | 5673 | 1.07% |
| 2025-06-11 | 12.67 | 12.80 | 0.04 | 0.31% | 12.66 | 12.96 | 32296 | 4140 | 0.79% |
| 2025-06-10 | 12.90 | 12.76 | -0.12 | -0.93% | 12.59 | 13.14 | 57618 | 7413 | 1.41% |
| 2025-06-09 | 12.63 | 12.88 | 0.25 | 1.98% | 12.60 | 13.09 | 42956 | 5538 | 1.05% |
| 2025-06-06 | 13.04 | 12.63 | -0.32 | -2.47% | 12.50 | 13.04 | 49406 | 6269 | 1.21% |
| 2025-06-05 | 13.17 | 12.95 | -0.35 | -2.63% | 12.90 | 13.29 | 51786 | 6755 | 1.26% |
| 2025-06-04 | 13.10 | 13.30 | 0.33 | 2.54% | 12.84 | 13.62 | 90876 | 12042 | 2.22% |
| 2025-06-03 | 12.20 | 12.97 | 0.61 | 4.94% | 12.13 | 13.15 | 84691 | 10777 | 2.07% |
| 2025-05-30 | 12.19 | 12.36 | 0.20 | 1.64% | 12.07 | 12.51 | 64280 | 7935 | 1.57% |
| 2025-05-29 | 11.69 | 12.16 | 0.51 | 4.38% | 11.60 | 12.18 | 65730 | 7897 | 1.60% |
| 2025-05-28 | 11.67 | 11.65 | -0.04 | -0.34% | 11.58 | 11.81 | 26226 | 3066 | 0.64% |
| 2025-05-27 | 11.78 | 11.69 | -0.06 | -0.51% | 11.61 | 11.80 | 27554 | 3219 | 0.67% |
| 2025-05-26 | 11.60 | 11.75 | 0.15 | 1.29% | 11.50 | 11.92 | 57415 | 6722 | 1.40% |
| 2025-05-23 | 11.73 | 11.60 | -0.13 | -1.11% | 11.59 | 11.95 | 41029 | 4835 | 1.00% |
| 2025-05-22 | 11.99 | 11.73 | -0.27 | -2.25% | 11.73 | 12.03 | 42584 | 5040 | 1.04% |
| 2025-05-21 | 11.98 | 12.00 | 0.05 | 0.42% | 11.86 | 12.32 | 49027 | 5934 | 1.20% |
| 2025-05-20 | 11.88 | 11.95 | 0.02 | 0.17% | 11.84 | 12.09 | 32474 | 3893 | 0.79% |
| 2025-05-19 | 11.82 | 11.93 | 0.10 | 0.85% | 11.70 | 11.95 | 26616 | 3148 | 0.65% |
| 2025-05-16 | 11.84 | 11.83 | 0.04 | 0.34% | 11.77 | 11.98 | 22923 | 2720 | 0.56% |
| 2025-05-15 | 11.96 | 11.79 | -0.19 | -1.59% | 11.76 | 11.96 | 29392 | 3478 | 0.72% |
| 2025-05-14 | 12.13 | 11.98 | -0.13 | -1.07% | 11.83 | 12.13 | 34632 | 4142 | 0.84% |
| 2025-05-13 | 12.16 | 12.11 | 0.08 | 0.67% | 12.00 | 12.33 | 33456 | 4064 | 0.82% |
| 2025-05-12 | 12.12 | 12.03 | -0.09 | -0.74% | 11.92 | 12.18 | 38782 | 4649 | 0.95% |
| 2025-05-09 | 12.00 | 12.12 | 0.06 | 0.50% | 11.87 | 12.23 | 45353 | 5469 | 1.11% |
| 2025-05-08 | 11.56 | 12.06 | 0.50 | 4.33% | 11.51 | 12.17 | 66457 | 7921 | 1.62% |
| 2025-05-07 | 11.86 | 11.56 | -0.10 | -0.86% | 11.50 | 11.90 | 56106 | 6528 | 1.37% |
| 2025-05-06 | 11.50 | 11.66 | 0.28 | 2.46% | 11.38 | 11.67 | 38969 | 4501 | 0.95% |
| 2025-04-30 | 11.52 | 11.38 | -0.11 | -0.96% | 11.32 | 11.67 | 44634 | 5133 | 1.09% |
| 2025-04-29 | 11.38 | 11.49 | 0.12 | 1.06% | 11.30 | 11.60 | 36702 | 4213 | 0.90% |
| 2025-04-28 | 11.31 | 11.37 | 0.06 | 0.53% | 11.05 | 11.58 | 58976 | 6681 | 1.44% |
| 2025-04-25 | 11.03 | 11.31 | 0.39 | 3.57% | 10.93 | 11.46 | 73779 | 8273 | 1.80% |
| 2025-04-24 | 11.08 | 10.92 | -0.14 | -1.27% | 10.87 | 11.24 | 52860 | 5830 | 2.59% |