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 | 15.770 | 15.580 | -0.050 | -0.32% | 15.580 | 15.990 | 36254 | 5712 | 3.53% |
| 2025-07-31 | 16.600 | 15.630 | -1.170 | -6.96% | 15.570 | 16.820 | 70409 | 11326 | 6.86% |
| 2025-07-30 | 16.380 | 16.800 | 0.540 | 3.32% | 16.190 | 17.000 | 73435 | 12197 | 7.16% |
| 2025-07-29 | 16.280 | 16.260 | -0.010 | -0.06% | 16.050 | 16.670 | 51068 | 8297 | 4.98% |
| 2025-07-28 | 16.790 | 16.270 | -0.620 | -3.67% | 16.230 | 17.290 | 62886 | 10451 | 6.13% |
| 2025-07-25 | 17.400 | 16.890 | -0.730 | -4.14% | 16.830 | 17.400 | 82880 | 14092 | 8.08% |
| 2025-07-24 | 16.350 | 17.620 | 1.290 | 7.90% | 16.200 | 18.000 | 142022 | 24267 | 13.84% |
| 2025-07-23 | 16.860 | 16.330 | -0.020 | -0.12% | 15.930 | 16.860 | 95254 | 15628 | 9.28% |
| 2025-07-22 | 16.000 | 16.350 | 0.240 | 1.49% | 15.690 | 16.450 | 99159 | 15888 | 9.67% |
| 2025-07-21 | 15.800 | 16.110 | 1.080 | 7.19% | 15.250 | 16.980 | 130912 | 20901 | 12.76% |
| 2025-07-18 | 14.780 | 15.030 | 0.330 | 2.24% | 14.670 | 15.030 | 53063 | 7907 | 5.17% |
| 2025-07-17 | 14.800 | 14.700 | -0.030 | -0.20% | 14.510 | 14.830 | 26174 | 3834 | 2.55% |
| 2025-07-16 | 14.910 | 14.730 | -0.150 | -1.01% | 14.650 | 14.970 | 25317 | 3746 | 2.47% |
| 2025-07-15 | 15.080 | 14.880 | -0.270 | -1.78% | 14.600 | 15.160 | 40185 | 5972 | 3.92% |
| 2025-07-14 | 14.820 | 15.150 | 0.470 | 3.20% | 14.620 | 15.200 | 65346 | 9782 | 6.37% |
| 2025-07-11 | 14.750 | 14.680 | -0.010 | -0.07% | 14.500 | 14.780 | 32400 | 4747 | 3.16% |
| 2025-07-10 | 14.550 | 14.690 | 0.130 | 0.89% | 14.340 | 14.690 | 26049 | 3781 | 2.54% |
| 2025-07-09 | 14.620 | 14.560 | -0.010 | -0.07% | 14.530 | 14.930 | 32977 | 4861 | 3.21% |
| 2025-07-08 | 14.350 | 14.570 | 0.230 | 1.60% | 14.270 | 14.620 | 18717 | 2715 | 1.82% |
| 2025-07-07 | 14.270 | 14.340 | -0.050 | -0.35% | 14.150 | 14.380 | 16498 | 2353 | 1.61% |
| 2025-07-04 | 14.720 | 14.390 | -0.210 | -1.44% | 14.330 | 14.880 | 28777 | 4217 | 2.80% |
| 2025-07-03 | 14.750 | 14.600 | 0.030 | 0.21% | 14.400 | 14.750 | 16938 | 2465 | 1.65% |
| 2025-07-02 | 14.880 | 14.570 | -0.190 | -1.29% | 14.500 | 14.880 | 27710 | 4053 | 2.70% |
| 2025-07-01 | 15.040 | 14.760 | -0.240 | -1.60% | 14.710 | 15.060 | 26147 | 3877 | 2.55% |
| 2025-06-30 | 14.790 | 15.000 | 0.360 | 2.46% | 14.510 | 15.040 | 48506 | 7203 | 4.73% |
| 2025-06-27 | 14.780 | 14.640 | 0.010 | 0.07% | 14.560 | 14.790 | 23930 | 3509 | 2.33% |
| 2025-06-26 | 14.800 | 14.630 | 0.010 | 0.07% | 14.500 | 14.960 | 36452 | 5353 | 3.55% |
| 2025-06-25 | 14.680 | 14.620 | 0.050 | 0.34% | 14.300 | 14.680 | 34570 | 5004 | 3.37% |
| 2025-06-24 | 14.260 | 14.570 | 0.350 | 2.46% | 14.200 | 14.780 | 37319 | 5422 | 3.64% |
| 2025-06-23 | 13.700 | 14.220 | 0.500 | 3.64% | 13.550 | 14.230 | 24917 | 3481 | 2.43% |
| 2025-06-20 | 13.660 | 13.720 | 0.000 | 0.00% | 13.440 | 13.880 | 24407 | 3335 | 2.38% |
| 2025-06-19 | 14.020 | 13.720 | -0.320 | -2.28% | 13.720 | 14.340 | 28014 | 3932 | 2.73% |
| 2025-06-18 | 14.200 | 14.040 | -0.160 | -1.13% | 13.900 | 14.260 | 24809 | 3482 | 2.42% |
| 2025-06-17 | 14.540 | 14.200 | -0.350 | -2.41% | 14.170 | 14.610 | 29968 | 4298 | 2.92% |
| 2025-06-16 | 14.500 | 14.550 | 0.000 | 0.00% | 14.310 | 14.570 | 27848 | 4033 | 2.71% |
| 2025-06-13 | 15.400 | 14.550 | -0.750 | -4.90% | 14.420 | 15.400 | 57696 | 8580 | 5.62% |
| 2025-06-12 | 15.590 | 15.300 | -0.290 | -1.86% | 15.200 | 15.750 | 54663 | 8417 | 5.33% |
| 2025-06-11 | 15.030 | 15.590 | 0.340 | 2.23% | 15.030 | 15.760 | 80372 | 12387 | 7.83% |
| 2025-06-10 | 14.870 | 15.250 | 0.390 | 2.62% | 14.500 | 15.250 | 66351 | 9867 | 6.47% |
| 2025-06-09 | 14.570 | 14.860 | 0.320 | 2.20% | 14.420 | 14.860 | 41257 | 6038 | 4.02% |
| 2025-06-06 | 14.790 | 14.540 | -0.140 | -0.95% | 14.540 | 14.870 | 35502 | 5209 | 3.46% |
| 2025-06-05 | 15.060 | 14.680 | -0.290 | -1.94% | 14.540 | 15.060 | 48894 | 7204 | 4.77% |
| 2025-06-04 | 15.230 | 14.970 | -0.110 | -0.73% | 14.900 | 15.240 | 43169 | 6501 | 4.21% |
| 2025-06-03 | 14.950 | 15.080 | 0.130 | 0.87% | 14.620 | 15.530 | 60177 | 9058 | 5.87% |
| 2025-05-30 | 15.800 | 14.950 | -1.220 | -7.54% | 14.900 | 16.040 | 106977 | 16443 | 10.43% |
| 2025-05-29 | 16.110 | 16.170 | -0.410 | -2.47% | 15.700 | 16.530 | 116490 | 18698 | 11.35% |
| 2025-05-28 | 17.000 | 16.580 | -0.420 | -2.47% | 16.220 | 17.880 | 115284 | 19615 | 11.24% |
| 2025-05-27 | 18.210 | 17.000 | -1.600 | -8.60% | 17.000 | 19.350 | 148963 | 26588 | 14.52% |
| 2025-05-26 | 17.100 | 18.600 | 1.530 | 8.96% | 16.380 | 18.600 | 159046 | 28146 | 15.50% |
| 2025-05-23 | 15.990 | 17.070 | 0.790 | 4.85% | 15.880 | 17.470 | 167491 | 28073 | 16.33% |
| 2025-05-22 | 15.300 | 16.280 | 1.050 | 6.89% | 14.320 | 16.620 | 149924 | 23272 | 14.61% |
| 2025-05-21 | 16.110 | 15.230 | -1.030 | -6.33% | 15.160 | 16.160 | 93104 | 14566 | 9.07% |
| 2025-05-20 | 15.160 | 16.260 | 0.630 | 4.03% | 15.000 | 16.680 | 174650 | 27409 | 17.02% |
| 2025-05-19 | 14.190 | 15.630 | 1.760 | 12.69% | 13.840 | 15.630 | 163823 | 24246 | 15.97% |
| 2025-05-16 | 13.850 | 13.870 | 0.050 | 0.36% | 13.700 | 14.150 | 45453 | 6328 | 4.43% |
| 2025-05-15 | 13.940 | 13.820 | -0.020 | -0.14% | 13.670 | 14.130 | 47141 | 6556 | 4.59% |
| 2025-05-14 | 13.750 | 13.840 | 0.100 | 0.73% | 13.570 | 13.850 | 41894 | 5750 | 4.08% |
| 2025-05-13 | 14.500 | 13.740 | -0.440 | -3.10% | 13.730 | 14.570 | 52970 | 7462 | 5.16% |
| 2025-05-12 | 14.320 | 14.180 | 0.040 | 0.28% | 14.060 | 14.480 | 65918 | 9358 | 6.43% |
| 2025-05-09 | 13.900 | 14.140 | 0.010 | 0.07% | 13.500 | 14.170 | 92604 | 12765 | 9.03% |
| 2025-05-08 | 14.160 | 14.130 | -0.020 | -0.14% | 14.000 | 14.230 | 54097 | 7638 | 5.27% |
| 2025-05-07 | 14.600 | 14.150 | -0.210 | -1.46% | 13.760 | 14.780 | 94739 | 13485 | 9.23% |
| 2025-05-06 | 14.380 | 14.360 | 0.400 | 2.87% | 13.900 | 14.380 | 83132 | 11785 | 8.10% |
| 2025-04-30 | 13.600 | 13.960 | 0.400 | 2.95% | 13.400 | 14.270 | 87784 | 12133 | 8.56% |
| 2025-04-29 | 12.560 | 13.560 | 0.820 | 6.44% | 12.560 | 13.600 | 72886 | 9662 | 7.10% |
| 2025-04-28 | 13.080 | 12.740 | -0.210 | -1.62% | 12.600 | 13.220 | 45294 | 5815 | 4.41% |
| 2025-04-25 | 13.750 | 12.950 | -0.630 | -4.64% | 12.800 | 13.790 | 79897 | 10587 | 7.79% |
| 2025-04-24 | 14.200 | 13.580 | 0.110 | 0.82% | 13.480 | 14.900 | 134869 | 19008 | 13.15% |