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 | 16.16 | 16.08 | 0.15 | 0.94% | 15.72 | 16.23 | 79578 | 12710 | 4.22% |
| 2025-07-31 | 15.83 | 15.93 | 0.10 | 0.63% | 15.83 | 16.37 | 94296 | 15172 | 5.00% |
| 2025-07-30 | 16.05 | 15.83 | -0.31 | -1.92% | 15.73 | 16.33 | 87856 | 14066 | 4.66% |
| 2025-07-29 | 16.10 | 16.14 | -0.01 | -0.06% | 16.00 | 16.39 | 76295 | 12310 | 4.04% |
| 2025-07-28 | 16.58 | 16.15 | -0.24 | -1.46% | 15.98 | 16.70 | 85581 | 13815 | 4.54% |
| 2025-07-25 | 15.86 | 16.39 | 0.79 | 5.06% | 15.63 | 16.60 | 138392 | 22494 | 7.33% |
| 2025-07-24 | 15.05 | 15.60 | 0.55 | 3.65% | 15.05 | 15.77 | 91433 | 14167 | 4.85% |
| 2025-07-23 | 15.13 | 15.05 | -0.12 | -0.79% | 15.01 | 15.31 | 57575 | 8707 | 3.05% |
| 2025-07-22 | 15.51 | 15.17 | -0.34 | -2.19% | 15.13 | 15.57 | 69906 | 10702 | 3.71% |
| 2025-07-21 | 15.44 | 15.51 | 0.08 | 0.52% | 15.37 | 15.64 | 63380 | 9841 | 3.36% |
| 2025-07-18 | 15.47 | 15.43 | 0.11 | 0.72% | 15.33 | 15.75 | 81236 | 12594 | 4.31% |
| 2025-07-17 | 15.15 | 15.32 | 0.19 | 1.26% | 15.00 | 15.47 | 73980 | 11287 | 3.92% |
| 2025-07-16 | 14.95 | 15.13 | 0.18 | 1.20% | 14.93 | 15.34 | 67415 | 10220 | 3.57% |
| 2025-07-15 | 15.00 | 14.95 | -0.12 | -0.80% | 14.61 | 15.03 | 62752 | 9312 | 3.33% |
| 2025-07-14 | 14.91 | 15.07 | 0.20 | 1.34% | 14.69 | 15.10 | 61660 | 9185 | 3.27% |
| 2025-07-11 | 14.54 | 14.87 | 0.33 | 2.27% | 14.43 | 14.97 | 75685 | 11185 | 4.01% |
| 2025-07-10 | 14.52 | 14.54 | 0.06 | 0.41% | 14.37 | 15.05 | 76857 | 11306 | 4.07% |
| 2025-07-09 | 14.66 | 14.48 | -0.15 | -1.03% | 14.48 | 14.70 | 37725 | 5498 | 2.00% |
| 2025-07-08 | 14.35 | 14.63 | 0.30 | 2.09% | 14.24 | 14.67 | 49587 | 7191 | 2.63% |
| 2025-07-07 | 14.38 | 14.33 | -0.10 | -0.69% | 14.29 | 14.48 | 36687 | 5266 | 1.94% |
| 2025-07-04 | 14.66 | 14.43 | -0.20 | -1.37% | 14.26 | 14.66 | 53363 | 7711 | 2.83% |
| 2025-07-03 | 14.51 | 14.63 | 0.05 | 0.34% | 14.51 | 14.77 | 31871 | 4665 | 1.69% |
| 2025-07-02 | 14.83 | 14.58 | -0.25 | -1.69% | 14.48 | 14.83 | 46034 | 6719 | 2.44% |
| 2025-07-01 | 15.11 | 14.83 | -0.27 | -1.79% | 14.70 | 15.17 | 70290 | 10458 | 3.73% |
| 2025-06-30 | 15.02 | 15.10 | 0.03 | 0.20% | 15.02 | 15.22 | 49496 | 7487 | 2.62% |
| 2025-06-27 | 15.08 | 15.07 | -0.01 | -0.07% | 15.01 | 15.39 | 61049 | 9244 | 3.24% |
| 2025-06-26 | 15.20 | 15.08 | -0.17 | -1.11% | 15.00 | 15.34 | 78720 | 11925 | 4.17% |
| 2025-06-25 | 14.96 | 15.25 | 0.27 | 1.80% | 14.83 | 15.49 | 129820 | 19722 | 6.88% |
| 2025-06-24 | 14.24 | 14.98 | 0.83 | 5.87% | 14.15 | 15.18 | 136701 | 20101 | 7.25% |
| 2025-06-23 | 13.60 | 14.15 | 0.50 | 3.66% | 13.60 | 14.21 | 41342 | 5795 | 2.19% |
| 2025-06-20 | 13.97 | 13.65 | -0.32 | -2.29% | 13.63 | 14.16 | 29129 | 4029 | 1.54% |
| 2025-06-19 | 14.06 | 13.97 | -0.16 | -1.13% | 13.92 | 14.37 | 35811 | 5068 | 1.90% |
| 2025-06-18 | 14.09 | 14.13 | -0.05 | -0.35% | 14.00 | 14.21 | 30649 | 4322 | 1.62% |
| 2025-06-17 | 14.28 | 14.18 | -0.16 | -1.12% | 14.09 | 14.44 | 38468 | 5474 | 2.04% |
| 2025-06-16 | 13.99 | 14.34 | 0.35 | 2.50% | 13.90 | 14.44 | 48024 | 6864 | 2.55% |
| 2025-06-13 | 14.45 | 13.99 | -0.56 | -3.85% | 13.97 | 14.57 | 61165 | 8660 | 3.24% |
| 2025-06-12 | 14.36 | 14.55 | 0.16 | 1.11% | 14.23 | 14.64 | 42921 | 6234 | 2.27% |
| 2025-06-11 | 14.35 | 14.39 | 0.09 | 0.63% | 14.22 | 14.56 | 33728 | 4868 | 1.79% |
| 2025-06-10 | 14.97 | 14.30 | -0.45 | -3.05% | 14.13 | 15.06 | 72369 | 10474 | 3.84% |
| 2025-06-09 | 14.45 | 14.75 | 0.23 | 1.58% | 14.45 | 14.87 | 51496 | 7572 | 2.73% |
| 2025-06-06 | 14.72 | 14.52 | -0.22 | -1.49% | 14.38 | 14.75 | 51154 | 7432 | 2.71% |
| 2025-06-05 | 14.54 | 14.74 | 0.26 | 1.80% | 14.43 | 14.79 | 67793 | 9910 | 3.59% |
| 2025-06-04 | 14.58 | 14.48 | -0.13 | -0.89% | 14.37 | 14.63 | 56141 | 8121 | 2.98% |
| 2025-06-03 | 14.45 | 14.61 | 0.06 | 0.41% | 14.41 | 14.88 | 85001 | 12445 | 4.51% |
| 2025-05-30 | 15.05 | 14.55 | -0.75 | -4.90% | 14.49 | 15.26 | 115533 | 16971 | 6.12% |
| 2025-05-29 | 14.44 | 15.30 | 1.18 | 8.36% | 14.32 | 15.75 | 178308 | 27004 | 9.45% |
| 2025-05-28 | 14.20 | 14.12 | -0.22 | -1.53% | 14.06 | 14.80 | 56263 | 8085 | 2.98% |
| 2025-05-27 | 13.99 | 14.34 | 0.33 | 2.36% | 13.89 | 14.50 | 72726 | 10318 | 3.85% |
| 2025-05-26 | 13.60 | 14.01 | 0.40 | 2.94% | 13.60 | 14.11 | 53472 | 7421 | 2.83% |
| 2025-05-23 | 14.19 | 13.61 | -0.58 | -4.09% | 13.61 | 14.31 | 79191 | 11032 | 4.20% |
| 2025-05-22 | 14.80 | 14.19 | -0.51 | -3.47% | 14.17 | 14.84 | 79834 | 11547 | 4.23% |
| 2025-05-21 | 14.27 | 14.70 | 0.39 | 2.73% | 14.13 | 14.97 | 119908 | 17497 | 6.36% |
| 2025-05-20 | 13.62 | 14.31 | 0.69 | 5.07% | 13.47 | 14.37 | 91976 | 12919 | 4.87% |
| 2025-05-19 | 13.61 | 13.62 | 0.02 | 0.15% | 13.33 | 13.74 | 46964 | 6355 | 2.49% |
| 2025-05-16 | 13.30 | 13.60 | 0.27 | 2.03% | 13.25 | 14.12 | 83956 | 11549 | 4.45% |
| 2025-05-15 | 13.65 | 13.33 | -0.29 | -2.13% | 13.29 | 13.66 | 38535 | 5155 | 2.04% |
| 2025-05-14 | 13.65 | 13.62 | -0.04 | -0.29% | 13.41 | 13.79 | 58760 | 7978 | 3.11% |
| 2025-05-13 | 14.00 | 13.66 | -0.13 | -0.94% | 13.63 | 14.05 | 54384 | 7504 | 2.88% |
| 2025-05-12 | 13.60 | 13.79 | 0.31 | 2.30% | 13.60 | 13.80 | 52370 | 7184 | 2.78% |
| 2025-05-09 | 13.81 | 13.48 | -0.32 | -2.32% | 13.43 | 13.86 | 64678 | 8766 | 3.43% |
| 2025-05-08 | 13.45 | 13.80 | 0.31 | 2.30% | 13.40 | 13.83 | 87318 | 11868 | 4.63% |
| 2025-05-07 | 13.85 | 13.49 | -0.19 | -1.39% | 13.40 | 13.94 | 59690 | 8123 | 3.16% |
| 2025-05-06 | 13.41 | 13.68 | 0.41 | 3.09% | 13.40 | 13.80 | 56609 | 7720 | 3.00% |
| 2025-04-30 | 12.80 | 13.27 | 0.48 | 3.75% | 12.80 | 13.42 | 46415 | 6142 | 2.46% |
| 2025-04-29 | 12.47 | 12.79 | 0.26 | 2.08% | 12.36 | 12.88 | 38498 | 4903 | 2.04% |
| 2025-04-28 | 12.51 | 12.53 | -0.53 | -4.06% | 12.11 | 12.70 | 83880 | 10387 | 4.45% |
| 2025-04-25 | 12.86 | 13.06 | 0.13 | 1.01% | 12.86 | 13.29 | 39407 | 5168 | 2.09% |
| 2025-04-24 | 13.37 | 12.93 | -0.43 | -3.22% | 12.83 | 13.40 | 46703 | 6092 | 2.48% |