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 | 16.280 | 16.810 | 0.560 | 3.45% | 16.230 | 17.210 | 82102 | 13837 | 4.37% |
| 2025-07-31 | 16.490 | 16.250 | -0.280 | -1.69% | 16.130 | 16.770 | 50588 | 8321 | 2.69% |
| 2025-07-30 | 16.760 | 16.530 | -0.410 | -2.42% | 16.500 | 17.060 | 64472 | 10797 | 3.43% |
| 2025-07-29 | 16.350 | 16.940 | 0.660 | 4.05% | 16.200 | 17.210 | 97168 | 16358 | 5.17% |
| 2025-07-28 | 16.180 | 16.280 | -0.310 | -1.87% | 16.180 | 16.570 | 56384 | 9197 | 3.00% |
| 2025-07-25 | 16.480 | 16.590 | 0.360 | 2.22% | 16.430 | 17.510 | 117763 | 19962 | 6.27% |
| 2025-07-24 | 15.560 | 16.230 | 0.670 | 4.31% | 15.540 | 16.800 | 86389 | 13990 | 4.60% |
| 2025-07-23 | 15.690 | 15.560 | -0.020 | -0.13% | 15.500 | 15.780 | 22502 | 3517 | 1.20% |
| 2025-07-22 | 15.640 | 15.580 | -0.090 | -0.57% | 15.500 | 15.810 | 23979 | 3743 | 1.28% |
| 2025-07-21 | 15.570 | 15.670 | 0.100 | 0.64% | 15.500 | 15.790 | 26922 | 4208 | 1.43% |
| 2025-07-18 | 15.680 | 15.570 | -0.110 | -0.70% | 15.500 | 15.690 | 18213 | 2834 | 0.97% |
| 2025-07-17 | 15.520 | 15.680 | 0.170 | 1.10% | 15.460 | 15.790 | 23704 | 3711 | 1.26% |
| 2025-07-16 | 15.420 | 15.510 | 0.100 | 0.65% | 15.360 | 15.530 | 17223 | 2662 | 0.92% |
| 2025-07-15 | 15.630 | 15.410 | -0.240 | -1.53% | 15.410 | 15.630 | 32991 | 5100 | 1.76% |
| 2025-07-14 | 15.800 | 15.650 | -0.140 | -0.89% | 15.550 | 15.870 | 21059 | 3299 | 1.12% |
| 2025-07-11 | 15.740 | 15.790 | 0.070 | 0.45% | 15.650 | 15.950 | 32784 | 5171 | 1.74% |
| 2025-07-10 | 15.630 | 15.720 | 0.080 | 0.51% | 15.420 | 15.720 | 21797 | 3393 | 1.16% |
| 2025-07-09 | 15.800 | 15.640 | -0.180 | -1.14% | 15.580 | 15.800 | 32796 | 5139 | 1.75% |
| 2025-07-08 | 15.820 | 15.820 | 0.000 | 0.00% | 15.720 | 15.900 | 26934 | 4258 | 1.43% |
| 2025-07-07 | 16.180 | 15.820 | -0.240 | -1.49% | 15.720 | 16.180 | 31311 | 4973 | 1.67% |
| 2025-07-04 | 16.150 | 16.060 | -0.100 | -0.62% | 15.850 | 16.320 | 43346 | 6971 | 2.31% |
| 2025-07-03 | 15.960 | 16.160 | 0.240 | 1.51% | 15.880 | 16.350 | 49092 | 7928 | 2.61% |
| 2025-07-02 | 16.140 | 15.920 | -0.140 | -0.87% | 15.880 | 16.140 | 28153 | 4496 | 1.50% |
| 2025-07-01 | 15.920 | 16.060 | 0.230 | 1.45% | 15.780 | 16.100 | 44724 | 7144 | 2.38% |
| 2025-06-30 | 15.660 | 15.830 | 0.180 | 1.15% | 15.520 | 15.890 | 34878 | 5488 | 1.86% |
| 2025-06-27 | 15.770 | 15.650 | -0.120 | -0.76% | 15.630 | 15.880 | 30850 | 4854 | 1.64% |
| 2025-06-26 | 16.000 | 15.770 | -0.260 | -1.62% | 15.680 | 16.040 | 48895 | 7726 | 2.60% |
| 2025-06-25 | 16.200 | 16.030 | -0.160 | -0.99% | 15.980 | 16.370 | 53336 | 8568 | 2.84% |
| 2025-06-24 | 16.140 | 16.190 | 0.050 | 0.31% | 16.030 | 16.250 | 44483 | 7173 | 2.37% |
| 2025-06-23 | 15.880 | 16.140 | 0.220 | 1.38% | 15.770 | 16.170 | 32377 | 5182 | 1.72% |
| 2025-06-20 | 15.880 | 15.920 | 0.080 | 0.51% | 15.530 | 16.090 | 41287 | 6545 | 2.20% |
| 2025-06-19 | 15.640 | 15.840 | 0.210 | 1.34% | 15.510 | 16.090 | 47615 | 7541 | 2.53% |
| 2025-06-18 | 15.620 | 15.630 | -0.150 | -0.95% | 15.300 | 15.780 | 40323 | 6241 | 2.15% |
| 2025-06-17 | 15.660 | 15.780 | 0.040 | 0.25% | 15.560 | 16.250 | 68091 | 10842 | 3.62% |
| 2025-06-16 | 15.750 | 15.740 | -0.110 | -0.69% | 15.000 | 15.750 | 83111 | 12770 | 4.42% |
| 2025-06-13 | 16.670 | 15.850 | -0.910 | -5.43% | 15.760 | 16.670 | 101361 | 16230 | 5.39% |
| 2025-06-12 | 16.970 | 16.760 | -0.250 | -1.47% | 16.620 | 17.120 | 64160 | 10781 | 3.41% |
| 2025-06-11 | 17.300 | 17.010 | -0.290 | -1.68% | 16.950 | 17.410 | 50408 | 8625 | 2.68% |
| 2025-06-10 | 18.100 | 17.300 | -0.580 | -3.24% | 17.060 | 18.100 | 69091 | 12045 | 3.68% |
| 2025-06-09 | 17.870 | 17.880 | -0.200 | -1.11% | 17.750 | 18.380 | 52084 | 9404 | 2.77% |
| 2025-06-06 | 18.370 | 18.080 | -0.720 | -3.83% | 17.870 | 18.550 | 61431 | 11130 | 3.27% |
| 2025-06-05 | 19.500 | 18.800 | 0.450 | 2.45% | 18.520 | 19.900 | 96223 | 18531 | 5.12% |
| 2025-06-04 | 18.400 | 18.350 | 0.150 | 0.82% | 18.080 | 18.800 | 44638 | 8200 | 2.38% |
| 2025-06-03 | 17.600 | 18.200 | 0.180 | 1.00% | 17.510 | 18.450 | 56775 | 10197 | 3.02% |
| 2025-05-30 | 17.900 | 18.020 | 0.410 | 2.33% | 17.700 | 19.190 | 83228 | 15423 | 4.43% |
| 2025-05-29 | 17.220 | 17.610 | 0.350 | 2.03% | 17.220 | 17.700 | 29659 | 5208 | 1.58% |
| 2025-05-28 | 17.880 | 17.260 | -0.770 | -4.27% | 17.210 | 18.260 | 39591 | 6945 | 2.11% |
| 2025-05-27 | 17.750 | 18.030 | 0.390 | 2.21% | 17.510 | 18.250 | 42567 | 7633 | 2.27% |
| 2025-05-26 | 17.400 | 17.640 | 0.120 | 0.68% | 17.280 | 17.890 | 45764 | 8047 | 2.44% |
| 2025-05-23 | 17.380 | 17.520 | 0.450 | 2.64% | 17.130 | 18.050 | 63962 | 11254 | 3.40% |
| 2025-05-22 | 17.700 | 17.070 | -0.990 | -5.48% | 17.000 | 17.720 | 78542 | 13552 | 4.18% |
| 2025-05-21 | 17.060 | 18.060 | 0.940 | 5.49% | 16.840 | 19.500 | 121820 | 22239 | 6.48% |
| 2025-05-20 | 16.650 | 17.120 | 0.580 | 3.51% | 16.550 | 17.500 | 48744 | 8351 | 2.59% |
| 2025-05-19 | 16.990 | 16.540 | -0.540 | -3.16% | 16.400 | 16.990 | 39936 | 6620 | 2.13% |
| 2025-05-16 | 16.110 | 17.080 | 0.860 | 5.30% | 15.680 | 17.590 | 65121 | 10793 | 3.47% |
| 2025-05-15 | 16.040 | 16.220 | 0.340 | 2.14% | 15.830 | 17.300 | 50598 | 8332 | 2.69% |
| 2025-05-14 | 16.000 | 15.880 | -0.160 | -1.00% | 15.660 | 16.010 | 18728 | 2955 | 1.00% |
| 2025-05-13 | 16.130 | 16.040 | 0.030 | 0.19% | 16.010 | 16.200 | 20668 | 3322 | 1.10% |
| 2025-05-12 | 15.950 | 16.010 | 0.100 | 0.63% | 15.720 | 16.080 | 19365 | 3077 | 1.03% |
| 2025-05-09 | 15.790 | 15.910 | 0.070 | 0.44% | 15.760 | 16.050 | 16980 | 2706 | 0.90% |
| 2025-05-08 | 16.060 | 15.840 | -0.160 | -1.00% | 15.810 | 16.060 | 16949 | 2688 | 0.90% |
| 2025-05-07 | 16.060 | 16.000 | 0.010 | 0.06% | 15.940 | 16.280 | 17835 | 2866 | 0.95% |
| 2025-05-06 | 15.700 | 15.990 | 0.300 | 1.91% | 15.640 | 16.000 | 18763 | 2978 | 1.00% |
| 2025-04-30 | 15.450 | 15.690 | 0.000 | 0.00% | 15.450 | 15.980 | 21203 | 3327 | 1.13% |
| 2025-04-29 | 15.450 | 15.690 | 0.190 | 1.23% | 15.260 | 15.790 | 15232 | 2383 | 0.81% |
| 2025-04-28 | 15.720 | 15.500 | -0.400 | -2.52% | 15.390 | 15.970 | 20957 | 3269 | 1.12% |
| 2025-04-25 | 16.470 | 15.900 | -0.420 | -2.57% | 15.900 | 16.640 | 26436 | 4288 | 1.41% |
| 2025-04-24 | 16.890 | 16.320 | -0.490 | -2.91% | 16.100 | 17.000 | 33376 | 5498 | 1.78% |