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 | 15.700 | 15.930 | 0.230 | 1.46% | 15.700 | 16.160 | 20051 | 3203 | 3.24% |
| 2025-07-31 | 16.400 | 15.700 | -0.700 | -4.27% | 15.610 | 16.450 | 29805 | 4766 | 4.81% |
| 2025-07-30 | 16.220 | 16.400 | 0.170 | 1.05% | 16.060 | 16.500 | 32595 | 5316 | 5.26% |
| 2025-07-29 | 16.300 | 16.230 | 0.000 | 0.00% | 15.860 | 16.550 | 26073 | 4199 | 4.21% |
| 2025-07-28 | 16.400 | 16.230 | -0.080 | -0.49% | 16.140 | 16.450 | 22459 | 3654 | 3.63% |
| 2025-07-25 | 16.990 | 16.310 | -0.530 | -3.15% | 16.260 | 16.990 | 46386 | 7664 | 7.49% |
| 2025-07-24 | 16.580 | 16.840 | 0.240 | 1.45% | 16.430 | 17.050 | 47295 | 7928 | 7.64% |
| 2025-07-23 | 17.610 | 16.600 | -0.730 | -4.21% | 16.470 | 17.620 | 71244 | 12088 | 11.51% |
| 2025-07-22 | 16.410 | 17.330 | 0.920 | 5.61% | 16.180 | 17.580 | 94475 | 15995 | 15.26% |
| 2025-07-21 | 16.000 | 16.410 | 0.550 | 3.47% | 15.980 | 16.660 | 70036 | 11450 | 11.31% |
| 2025-07-18 | 15.800 | 15.860 | 0.080 | 0.51% | 15.470 | 15.880 | 32944 | 5156 | 5.32% |
| 2025-07-17 | 16.140 | 15.780 | -0.240 | -1.50% | 15.750 | 16.250 | 28053 | 4451 | 4.53% |
| 2025-07-16 | 16.300 | 16.020 | -0.420 | -2.55% | 15.790 | 16.550 | 47887 | 7715 | 7.73% |
| 2025-07-15 | 15.740 | 16.440 | 0.590 | 3.72% | 15.400 | 16.660 | 76451 | 12266 | 12.35% |
| 2025-07-14 | 16.060 | 15.850 | -0.210 | -1.31% | 15.710 | 16.340 | 53998 | 8623 | 8.72% |
| 2025-07-11 | 16.650 | 16.060 | -0.820 | -4.86% | 16.010 | 16.790 | 86697 | 14118 | 14.00% |
| 2025-07-10 | 15.640 | 16.880 | 1.380 | 8.90% | 15.310 | 17.580 | 130291 | 21336 | 21.04% |
| 2025-07-09 | 15.270 | 15.500 | 0.230 | 1.51% | 15.200 | 15.660 | 38665 | 5978 | 6.24% |
| 2025-07-08 | 14.830 | 15.270 | 0.430 | 2.90% | 14.800 | 15.550 | 36473 | 5575 | 5.89% |
| 2025-07-07 | 15.010 | 14.840 | -0.170 | -1.13% | 14.800 | 15.290 | 25262 | 3795 | 4.08% |
| 2025-07-04 | 15.750 | 15.010 | -0.740 | -4.70% | 14.980 | 15.900 | 41555 | 6369 | 9.30% |
| 2025-07-03 | 16.090 | 15.750 | -0.580 | -3.55% | 15.430 | 16.180 | 61355 | 9652 | 13.73% |
| 2025-07-02 | 15.500 | 16.330 | 0.780 | 5.02% | 15.300 | 16.380 | 77111 | 12283 | 17.25% |
| 2025-07-01 | 15.430 | 15.550 | 0.120 | 0.78% | 15.200 | 15.680 | 26977 | 4175 | 6.04% |
| 2025-06-30 | 15.350 | 15.430 | 0.180 | 1.18% | 15.150 | 15.550 | 26363 | 4039 | 5.90% |
| 2025-06-27 | 15.220 | 15.250 | 0.160 | 1.06% | 15.100 | 15.450 | 28402 | 4340 | 6.35% |
| 2025-06-26 | 15.210 | 15.090 | -0.110 | -0.72% | 15.090 | 15.450 | 31438 | 4801 | 7.03% |
| 2025-06-25 | 15.170 | 15.200 | 0.110 | 0.73% | 15.030 | 15.450 | 29747 | 4505 | 6.66% |
| 2025-06-24 | 14.580 | 15.090 | 0.510 | 3.50% | 14.510 | 15.200 | 37524 | 5624 | 8.40% |
| 2025-06-23 | 13.880 | 14.580 | 0.560 | 3.99% | 13.700 | 14.620 | 20223 | 2888 | 4.52% |
| 2025-06-20 | 14.090 | 14.020 | 0.010 | 0.07% | 14.000 | 14.400 | 21389 | 3047 | 4.79% |
| 2025-06-19 | 14.660 | 14.010 | -0.690 | -4.69% | 13.900 | 14.850 | 24543 | 3535 | 5.49% |
| 2025-06-18 | 14.890 | 14.700 | -0.120 | -0.81% | 14.360 | 14.910 | 21183 | 3090 | 4.74% |
| 2025-06-17 | 14.910 | 14.820 | -0.100 | -0.67% | 14.780 | 15.200 | 21828 | 3256 | 4.88% |
| 2025-06-16 | 14.740 | 14.920 | 0.080 | 0.54% | 14.660 | 14.960 | 19744 | 2927 | 4.42% |
| 2025-06-13 | 15.510 | 14.840 | -0.740 | -4.75% | 14.800 | 15.570 | 31683 | 4793 | 7.09% |
| 2025-06-12 | 15.640 | 15.580 | -0.130 | -0.83% | 15.410 | 15.650 | 24492 | 3801 | 5.48% |
| 2025-06-11 | 15.350 | 15.710 | 0.340 | 2.21% | 15.210 | 15.760 | 39833 | 6211 | 8.91% |
| 2025-06-10 | 15.700 | 15.370 | -0.250 | -1.60% | 15.100 | 15.850 | 42899 | 6659 | 9.60% |
| 2025-06-09 | 15.290 | 15.620 | 0.260 | 1.69% | 15.190 | 15.640 | 36835 | 5685 | 8.24% |
| 2025-06-06 | 15.290 | 15.360 | -0.040 | -0.26% | 15.200 | 15.740 | 40504 | 6264 | 9.06% |
| 2025-06-05 | 15.800 | 15.400 | -0.150 | -0.96% | 15.230 | 15.800 | 48889 | 7555 | 10.94% |
| 2025-06-04 | 15.180 | 15.550 | 0.350 | 2.30% | 15.060 | 15.580 | 39922 | 6154 | 8.93% |
| 2025-06-03 | 14.800 | 15.200 | 0.300 | 2.01% | 14.680 | 15.210 | 25614 | 3849 | 5.73% |
| 2025-05-30 | 15.250 | 14.900 | -0.300 | -1.97% | 14.810 | 15.400 | 33102 | 4987 | 7.41% |
| 2025-05-29 | 14.700 | 15.200 | 0.590 | 4.04% | 14.630 | 15.280 | 48798 | 7329 | 10.92% |
| 2025-05-28 | 15.070 | 14.610 | -0.370 | -2.47% | 14.510 | 15.100 | 37938 | 5592 | 8.49% |
| 2025-05-27 | 15.370 | 14.980 | -0.270 | -1.77% | 14.880 | 15.440 | 43085 | 6514 | 9.64% |
| 2025-05-26 | 15.050 | 15.250 | 0.300 | 2.01% | 14.750 | 15.250 | 42315 | 6372 | 9.47% |
| 2025-05-23 | 15.160 | 14.950 | -0.200 | -1.32% | 14.700 | 15.320 | 63429 | 9560 | 14.19% |
| 2025-05-22 | 15.800 | 15.150 | -1.330 | -8.07% | 15.000 | 16.550 | 107865 | 16840 | 24.13% |
| 2025-05-21 | 18.290 | 16.480 | -2.690 | -14.03% | 16.450 | 18.320 | 160534 | 27656 | 35.92% |
| 2025-05-20 | 16.250 | 19.170 | 3.150 | 19.66% | 16.150 | 20.670 | 207735 | 37758 | 46.48% |
| 2025-05-19 | 15.320 | 16.020 | 1.630 | 11.33% | 14.830 | 16.910 | 143415 | 22732 | 32.09% |
| 2025-05-16 | 14.980 | 14.390 | 0.020 | 0.14% | 14.370 | 15.530 | 61182 | 9100 | 13.69% |
| 2025-05-15 | 14.190 | 14.370 | 0.120 | 0.84% | 14.050 | 14.770 | 41513 | 6009 | 9.29% |
| 2025-05-14 | 13.810 | 14.250 | 0.320 | 2.30% | 13.650 | 14.290 | 41370 | 5749 | 9.26% |
| 2025-05-13 | 14.110 | 13.930 | 0.010 | 0.07% | 13.890 | 14.870 | 65846 | 9491 | 14.73% |
| 2025-05-12 | 14.210 | 13.920 | 0.190 | 1.38% | 13.710 | 14.370 | 28250 | 3919 | 6.32% |
| 2025-05-09 | 13.650 | 13.730 | 0.100 | 0.73% | 13.360 | 13.920 | 30145 | 4129 | 6.74% |
| 2025-05-08 | 13.410 | 13.630 | 0.180 | 1.34% | 13.310 | 13.950 | 38516 | 5274 | 8.62% |
| 2025-05-07 | 13.860 | 13.450 | -0.130 | -0.96% | 13.380 | 14.270 | 34855 | 4779 | 7.80% |
| 2025-05-06 | 13.160 | 13.580 | 0.530 | 4.06% | 13.060 | 13.880 | 34102 | 4592 | 7.63% |
| 2025-04-30 | 12.180 | 13.050 | 1.120 | 9.39% | 12.170 | 13.180 | 37953 | 4842 | 8.49% |
| 2025-04-29 | 11.750 | 11.930 | 0.160 | 1.36% | 11.590 | 12.150 | 12816 | 1531 | 2.87% |
| 2025-04-28 | 12.320 | 11.770 | -0.970 | -7.61% | 11.710 | 12.790 | 25184 | 3031 | 5.63% |
| 2025-04-25 | 12.830 | 12.740 | 0.000 | 0.00% | 12.640 | 13.310 | 28586 | 3716 | 6.40% |
| 2025-04-24 | 13.110 | 12.740 | -0.510 | -3.85% | 12.500 | 13.500 | 22667 | 2926 | 5.07% |