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 | 15.250 | 15.100 | -0.100 | -0.66% | 15.080 | 15.420 | 13860 | 2105 | 0.81% |
| 2025-07-31 | 15.450 | 15.200 | -0.350 | -2.25% | 15.200 | 15.670 | 19681 | 3036 | 1.15% |
| 2025-07-30 | 15.880 | 15.550 | -0.130 | -0.83% | 15.420 | 15.880 | 24032 | 3755 | 1.41% |
| 2025-07-29 | 15.500 | 15.680 | 0.200 | 1.29% | 15.380 | 15.720 | 21969 | 3419 | 1.29% |
| 2025-07-28 | 15.770 | 15.480 | -0.130 | -0.83% | 15.410 | 15.770 | 19781 | 3066 | 1.16% |
| 2025-07-25 | 15.820 | 15.610 | -0.180 | -1.14% | 15.560 | 15.880 | 20401 | 3198 | 1.19% |
| 2025-07-24 | 15.750 | 15.790 | 0.190 | 1.22% | 15.570 | 15.900 | 23873 | 3749 | 1.40% |
| 2025-07-23 | 16.130 | 15.600 | -0.710 | -4.35% | 15.580 | 16.300 | 53127 | 8419 | 3.11% |
| 2025-07-22 | 16.600 | 16.310 | -0.410 | -2.45% | 16.020 | 16.740 | 72293 | 11821 | 4.23% |
| 2025-07-21 | 15.920 | 16.720 | 0.690 | 4.30% | 15.710 | 17.230 | 95040 | 15683 | 5.56% |
| 2025-07-18 | 15.420 | 16.030 | 0.330 | 2.10% | 15.260 | 16.220 | 66906 | 10596 | 3.92% |
| 2025-07-17 | 15.090 | 15.700 | 0.620 | 4.11% | 15.000 | 16.270 | 62394 | 9847 | 3.65% |
| 2025-07-16 | 15.120 | 15.080 | -0.090 | -0.59% | 15.020 | 15.310 | 12741 | 1925 | 0.75% |
| 2025-07-15 | 15.370 | 15.170 | -0.200 | -1.30% | 14.910 | 15.390 | 20544 | 3102 | 1.20% |
| 2025-07-14 | 14.820 | 15.370 | 0.550 | 3.71% | 14.750 | 15.390 | 35598 | 5404 | 2.08% |
| 2025-07-11 | 14.730 | 14.820 | 0.160 | 1.09% | 14.610 | 14.950 | 16473 | 2442 | 0.96% |
| 2025-07-10 | 14.800 | 14.660 | 0.010 | 0.07% | 14.440 | 14.800 | 13724 | 2002 | 0.80% |
| 2025-07-09 | 14.820 | 14.650 | -0.130 | -0.88% | 14.630 | 15.090 | 15806 | 2342 | 0.92% |
| 2025-07-08 | 14.800 | 14.780 | 0.040 | 0.27% | 14.700 | 14.990 | 19898 | 2895 | 1.16% |
| 2025-07-07 | 15.030 | 14.740 | -0.290 | -1.93% | 14.690 | 15.090 | 17912 | 2660 | 1.05% |
| 2025-07-04 | 15.200 | 15.030 | -0.190 | -1.25% | 14.990 | 15.240 | 14821 | 2231 | 0.87% |
| 2025-07-03 | 15.220 | 15.220 | 0.010 | 0.07% | 15.070 | 15.420 | 13891 | 2110 | 0.81% |
| 2025-07-02 | 15.350 | 15.210 | -0.210 | -1.36% | 15.180 | 15.460 | 20315 | 3106 | 1.19% |
| 2025-07-01 | 15.040 | 15.420 | 0.270 | 1.78% | 15.030 | 15.560 | 28581 | 4378 | 1.67% |
| 2025-06-30 | 15.270 | 15.150 | -0.050 | -0.33% | 15.100 | 15.300 | 16431 | 2489 | 0.96% |
| 2025-06-27 | 15.130 | 15.200 | 0.100 | 0.66% | 14.830 | 15.350 | 21219 | 3202 | 1.24% |
| 2025-06-26 | 15.520 | 15.100 | -0.380 | -2.45% | 15.100 | 15.660 | 34818 | 5333 | 2.04% |
| 2025-06-25 | 15.500 | 15.480 | -0.040 | -0.26% | 15.320 | 15.750 | 26239 | 4028 | 1.54% |
| 2025-06-24 | 15.130 | 15.520 | 0.380 | 2.51% | 15.000 | 15.570 | 23412 | 3557 | 1.37% |
| 2025-06-23 | 14.600 | 15.140 | 0.340 | 2.30% | 14.530 | 15.150 | 19792 | 2953 | 1.16% |
| 2025-06-20 | 15.100 | 14.800 | -0.360 | -2.37% | 14.740 | 15.370 | 21353 | 3197 | 1.25% |
| 2025-06-19 | 15.750 | 15.160 | -0.520 | -3.32% | 15.030 | 15.790 | 27316 | 4186 | 1.60% |
| 2025-06-18 | 16.050 | 15.680 | -0.370 | -2.31% | 15.590 | 16.250 | 40891 | 6447 | 2.39% |
| 2025-06-17 | 16.200 | 16.050 | -0.420 | -2.55% | 16.050 | 16.680 | 35705 | 5796 | 2.09% |
| 2025-06-16 | 16.190 | 16.470 | 0.090 | 0.55% | 16.100 | 16.700 | 43515 | 7142 | 2.55% |
| 2025-06-13 | 16.800 | 16.380 | -0.560 | -3.31% | 16.380 | 17.330 | 92328 | 15660 | 5.40% |
| 2025-06-12 | 16.430 | 16.940 | 0.440 | 2.67% | 16.370 | 17.030 | 59279 | 9893 | 3.47% |
| 2025-06-11 | 16.400 | 16.500 | -0.010 | -0.06% | 16.210 | 16.760 | 54500 | 8954 | 3.19% |
| 2025-06-10 | 16.950 | 16.510 | -0.790 | -4.57% | 16.300 | 17.260 | 91270 | 15307 | 5.34% |
| 2025-06-09 | 16.940 | 17.300 | 0.510 | 3.04% | 16.850 | 17.800 | 105670 | 18167 | 6.18% |
| 2025-06-06 | 16.270 | 16.790 | 0.670 | 4.16% | 15.900 | 17.240 | 116879 | 19314 | 6.84% |
| 2025-06-05 | 16.190 | 16.120 | -0.350 | -2.13% | 15.960 | 16.660 | 86330 | 14075 | 5.05% |
| 2025-06-04 | 15.400 | 16.470 | 1.020 | 6.60% | 15.350 | 16.600 | 112370 | 18212 | 6.58% |
| 2025-06-03 | 15.000 | 15.450 | 0.440 | 2.93% | 14.870 | 15.520 | 46261 | 7114 | 2.71% |
| 2025-05-30 | 15.250 | 15.010 | -0.250 | -1.64% | 15.010 | 15.330 | 31241 | 4730 | 1.83% |
| 2025-05-29 | 15.190 | 15.260 | 0.140 | 0.93% | 15.050 | 15.380 | 36178 | 5514 | 2.12% |
| 2025-05-28 | 15.640 | 15.120 | -0.660 | -4.18% | 15.010 | 15.690 | 61061 | 9293 | 3.57% |
| 2025-05-27 | 15.590 | 15.780 | 0.090 | 0.57% | 15.250 | 15.830 | 56090 | 8718 | 3.28% |
| 2025-05-26 | 15.300 | 15.690 | 0.590 | 3.91% | 15.020 | 15.690 | 51512 | 7912 | 3.01% |
| 2025-05-23 | 15.360 | 15.390 | 0.030 | 0.20% | 15.260 | 15.830 | 61047 | 9505 | 3.57% |
| 2025-05-22 | 16.510 | 15.360 | -1.300 | -7.80% | 15.360 | 16.530 | 124689 | 19741 | 7.30% |
| 2025-05-21 | 17.150 | 16.660 | -0.620 | -3.59% | 16.660 | 17.450 | 102472 | 17389 | 6.00% |
| 2025-05-20 | 16.970 | 17.280 | 0.320 | 1.89% | 16.410 | 17.600 | 142175 | 24200 | 8.32% |
| 2025-05-19 | 17.520 | 16.960 | -1.140 | -6.30% | 16.880 | 18.280 | 177693 | 30789 | 10.40% |
| 2025-05-16 | 16.210 | 18.100 | 1.650 | 10.03% | 15.810 | 18.470 | 231283 | 39589 | 13.53% |
| 2025-05-15 | 15.320 | 16.450 | 0.750 | 4.78% | 15.300 | 17.400 | 215931 | 35677 | 12.64% |
| 2025-05-14 | 15.490 | 15.700 | 0.010 | 0.06% | 15.200 | 16.400 | 178213 | 28401 | 10.43% |
| 2025-05-13 | 15.160 | 15.690 | 0.670 | 4.46% | 14.940 | 16.200 | 143236 | 22396 | 8.38% |
| 2025-05-12 | 15.000 | 15.020 | 0.130 | 0.87% | 14.700 | 15.150 | 55036 | 8219 | 3.22% |
| 2025-05-09 | 15.300 | 14.890 | -0.650 | -4.18% | 14.890 | 15.430 | 83340 | 12536 | 4.88% |
| 2025-05-08 | 15.110 | 15.540 | -0.410 | -2.57% | 14.970 | 15.800 | 119823 | 18391 | 7.01% |
| 2025-05-07 | 14.740 | 15.950 | 1.470 | 10.15% | 14.500 | 16.490 | 195559 | 30084 | 11.44% |
| 2025-05-06 | 14.120 | 14.480 | 0.360 | 2.55% | 13.720 | 14.660 | 97736 | 13847 | 5.72% |
| 2025-04-30 | 14.500 | 14.120 | -0.720 | -4.85% | 14.010 | 14.740 | 108296 | 15511 | 6.34% |
| 2025-04-29 | 14.150 | 14.840 | 0.490 | 3.41% | 14.110 | 14.980 | 112143 | 16442 | 6.56% |
| 2025-04-28 | 13.950 | 14.350 | 0.470 | 3.39% | 13.210 | 14.640 | 109090 | 15326 | 6.38% |
| 2025-04-25 | 14.000 | 13.880 | -0.010 | -0.07% | 13.600 | 14.360 | 69062 | 9632 | 4.03% |
| 2025-04-24 | 14.550 | 13.890 | -0.720 | -4.93% | 13.550 | 14.940 | 110640 | 15676 | 6.46% |