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 | 15.360 | 15.820 | 0.480 | 3.13% | 15.100 | 16.000 | 10452 | 1649 | 2.45% |
| 2025-07-31 | 16.150 | 15.340 | -0.500 | -3.16% | 15.270 | 16.150 | 9909 | 1554 | 2.32% |
| 2025-07-30 | 16.210 | 15.840 | -0.460 | -2.82% | 15.700 | 16.310 | 10382 | 1660 | 2.43% |
| 2025-07-29 | 16.080 | 16.300 | 0.320 | 2.00% | 15.920 | 16.350 | 15058 | 2446 | 3.53% |
| 2025-07-28 | 15.670 | 15.980 | 0.310 | 1.98% | 15.500 | 16.040 | 12067 | 1914 | 2.83% |
| 2025-07-25 | 16.100 | 15.670 | -0.300 | -1.88% | 15.500 | 16.200 | 13169 | 2084 | 3.08% |
| 2025-07-24 | 15.750 | 15.970 | 0.270 | 1.72% | 15.690 | 16.070 | 8276 | 1313 | 1.94% |
| 2025-07-23 | 15.820 | 15.700 | -0.200 | -1.26% | 15.610 | 16.320 | 11585 | 1857 | 2.71% |
| 2025-07-22 | 15.950 | 15.900 | 0.260 | 1.66% | 15.500 | 16.030 | 10054 | 1588 | 2.35% |
| 2025-07-21 | 15.400 | 15.640 | 0.470 | 3.10% | 15.170 | 15.670 | 9393 | 1453 | 2.20% |
| 2025-07-18 | 15.490 | 15.170 | -0.310 | -2.00% | 15.050 | 15.500 | 8157 | 1241 | 1.91% |
| 2025-07-17 | 15.470 | 15.480 | 0.140 | 0.91% | 15.300 | 15.630 | 4990 | 773 | 1.17% |
| 2025-07-16 | 15.490 | 15.340 | -0.090 | -0.58% | 15.200 | 15.630 | 5179 | 795 | 1.21% |
| 2025-07-15 | 15.980 | 15.430 | -0.320 | -2.03% | 15.320 | 15.980 | 5985 | 931 | 1.40% |
| 2025-07-14 | 15.580 | 15.750 | 0.230 | 1.48% | 15.400 | 15.870 | 5637 | 885 | 1.32% |
| 2025-07-11 | 15.530 | 15.520 | 0.220 | 1.44% | 15.310 | 15.860 | 10354 | 1619 | 2.42% |
| 2025-07-10 | 15.380 | 15.300 | -0.070 | -0.46% | 15.100 | 15.640 | 8171 | 1254 | 1.91% |
| 2025-07-09 | 15.890 | 15.370 | -0.040 | -0.26% | 15.100 | 15.890 | 8100 | 1256 | 1.90% |
| 2025-07-08 | 15.160 | 15.410 | 0.360 | 2.39% | 15.100 | 15.460 | 8311 | 1271 | 1.95% |
| 2025-07-07 | 15.410 | 15.050 | -0.350 | -2.27% | 15.050 | 15.500 | 10290 | 1566 | 2.41% |
| 2025-07-04 | 16.250 | 15.400 | -0.600 | -3.75% | 15.300 | 16.250 | 9185 | 1430 | 2.15% |
| 2025-07-03 | 16.030 | 16.000 | -0.010 | -0.06% | 15.880 | 16.300 | 6539 | 1046 | 1.53% |
| 2025-07-02 | 16.500 | 16.010 | -0.270 | -1.66% | 15.970 | 16.610 | 15332 | 2499 | 3.59% |
| 2025-07-01 | 15.650 | 16.280 | 0.680 | 4.36% | 15.510 | 16.280 | 17044 | 2713 | 3.99% |
| 2025-06-30 | 15.980 | 15.600 | -0.110 | -0.70% | 15.510 | 15.980 | 11920 | 1865 | 2.79% |
| 2025-06-27 | 16.260 | 15.710 | -0.410 | -2.54% | 15.700 | 16.260 | 12681 | 2016 | 2.97% |
| 2025-06-26 | 15.900 | 16.120 | 0.300 | 1.90% | 15.610 | 16.360 | 20839 | 3347 | 4.88% |
| 2025-06-25 | 15.810 | 15.820 | 0.150 | 0.96% | 15.560 | 15.950 | 13888 | 2187 | 3.25% |
| 2025-06-24 | 15.290 | 15.670 | 0.300 | 1.95% | 15.190 | 15.790 | 12435 | 1937 | 2.91% |
| 2025-06-23 | 14.850 | 15.370 | 0.540 | 3.64% | 14.650 | 15.380 | 6667 | 1007 | 1.56% |
| 2025-06-20 | 14.760 | 14.830 | 0.010 | 0.07% | 14.650 | 15.140 | 6053 | 900 | 1.42% |
| 2025-06-19 | 15.150 | 14.820 | -0.520 | -3.39% | 14.700 | 15.460 | 9640 | 1446 | 2.26% |
| 2025-06-18 | 15.810 | 15.440 | -0.370 | -2.34% | 15.220 | 15.820 | 12850 | 1987 | 3.01% |
| 2025-06-17 | 16.490 | 15.810 | -0.610 | -3.71% | 15.790 | 16.510 | 13969 | 2238 | 3.27% |
| 2025-06-16 | 16.290 | 16.420 | -0.070 | -0.42% | 16.060 | 16.480 | 19916 | 3237 | 4.66% |
| 2025-06-13 | 16.990 | 16.490 | -0.920 | -5.28% | 16.310 | 17.490 | 32544 | 5467 | 7.62% |
| 2025-06-12 | 16.790 | 17.410 | 0.910 | 5.52% | 15.950 | 17.890 | 45283 | 7732 | 10.60% |
| 2025-06-11 | 16.190 | 16.500 | 0.370 | 2.29% | 15.940 | 16.500 | 16740 | 2722 | 3.92% |
| 2025-06-10 | 16.890 | 16.130 | -0.920 | -5.40% | 15.810 | 17.140 | 31561 | 5181 | 7.39% |
| 2025-06-09 | 16.900 | 17.050 | 0.870 | 5.38% | 16.490 | 17.580 | 46237 | 7899 | 10.83% |
| 2025-06-06 | 15.510 | 16.180 | 0.610 | 3.92% | 15.390 | 16.230 | 20713 | 3292 | 4.85% |
| 2025-06-05 | 15.320 | 15.570 | 0.220 | 1.43% | 15.090 | 15.590 | 7778 | 1195 | 1.82% |
| 2025-06-04 | 15.660 | 15.350 | 0.010 | 0.07% | 15.250 | 15.660 | 7317 | 1127 | 1.71% |
| 2025-06-03 | 14.950 | 15.340 | 0.270 | 1.79% | 14.820 | 15.450 | 9361 | 1420 | 2.19% |
| 2025-05-30 | 15.700 | 15.070 | -0.380 | -2.46% | 14.850 | 15.700 | 8179 | 1237 | 1.92% |
| 2025-05-29 | 14.830 | 15.450 | 0.620 | 4.18% | 14.720 | 15.600 | 12515 | 1895 | 2.93% |
| 2025-05-28 | 15.460 | 14.830 | -0.630 | -4.08% | 14.800 | 15.550 | 12149 | 1833 | 2.84% |
| 2025-05-27 | 15.700 | 15.460 | -0.070 | -0.45% | 15.210 | 15.700 | 11946 | 1846 | 2.80% |
| 2025-05-26 | 15.140 | 15.530 | 0.510 | 3.40% | 14.720 | 15.600 | 14111 | 2140 | 3.30% |
| 2025-05-23 | 15.450 | 15.020 | -0.760 | -4.82% | 14.880 | 15.960 | 24011 | 3708 | 5.62% |
| 2025-05-22 | 17.280 | 15.780 | -1.230 | -7.23% | 15.580 | 17.800 | 40260 | 6757 | 9.43% |
| 2025-05-21 | 16.270 | 17.010 | 0.740 | 4.55% | 16.010 | 17.800 | 44017 | 7457 | 10.31% |
| 2025-05-20 | 16.000 | 16.270 | 0.440 | 2.78% | 15.640 | 16.270 | 25064 | 4008 | 5.87% |
| 2025-05-19 | 15.510 | 15.830 | -0.140 | -0.88% | 15.380 | 16.140 | 27991 | 4407 | 6.55% |
| 2025-05-16 | 16.320 | 15.970 | -1.340 | -7.74% | 15.970 | 17.180 | 48451 | 7969 | 11.35% |
| 2025-05-15 | 17.700 | 17.310 | 0.410 | 2.43% | 17.120 | 19.300 | 82337 | 15063 | 19.28% |
| 2025-05-14 | 14.900 | 16.900 | 1.840 | 12.22% | 14.790 | 16.900 | 55495 | 8788 | 13.00% |
| 2025-05-13 | 15.200 | 15.060 | 0.050 | 0.33% | 14.860 | 15.780 | 28646 | 4397 | 6.71% |
| 2025-05-12 | 15.020 | 15.010 | 0.240 | 1.62% | 14.700 | 15.050 | 12702 | 1895 | 2.97% |
| 2025-05-09 | 15.240 | 14.770 | -0.630 | -4.09% | 14.750 | 15.290 | 16723 | 2504 | 3.92% |
| 2025-05-08 | 14.920 | 15.400 | 0.300 | 1.99% | 14.650 | 15.850 | 38314 | 5833 | 8.97% |
| 2025-05-07 | 14.760 | 15.100 | 0.480 | 3.28% | 14.310 | 15.580 | 35889 | 5362 | 8.40% |
| 2025-05-06 | 14.500 | 14.620 | 0.480 | 3.39% | 14.220 | 14.650 | 15970 | 2307 | 3.74% |
| 2025-04-30 | 13.920 | 14.140 | 0.290 | 2.09% | 13.850 | 14.180 | 11963 | 1676 | 2.80% |
| 2025-04-29 | 13.390 | 13.850 | 0.480 | 3.59% | 13.030 | 14.220 | 14607 | 2019 | 3.42% |
| 2025-04-28 | 13.890 | 13.370 | -0.470 | -3.40% | 13.240 | 13.910 | 10607 | 1428 | 2.48% |
| 2025-04-25 | 13.740 | 13.840 | 0.250 | 1.84% | 13.470 | 13.880 | 9709 | 1328 | 2.27% |
| 2025-04-24 | 14.260 | 13.590 | -0.490 | -3.48% | 13.240 | 14.260 | 16863 | 2316 | 3.95% |