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 | 15.550 | 15.620 | 0.070 | 0.45% | 15.440 | 15.750 | 34064 | 5310 | 1.13% |
| 2025-07-31 | 15.850 | 15.550 | -0.200 | -1.27% | 15.510 | 15.910 | 45050 | 7090 | 1.50% |
| 2025-07-30 | 15.980 | 15.750 | -0.230 | -1.44% | 15.680 | 16.090 | 47856 | 7588 | 1.59% |
| 2025-07-29 | 16.210 | 15.980 | -0.260 | -1.60% | 15.740 | 16.240 | 55225 | 8775 | 1.84% |
| 2025-07-28 | 16.810 | 16.240 | -0.340 | -2.05% | 16.170 | 16.900 | 68279 | 11157 | 2.27% |
| 2025-07-25 | 16.000 | 16.580 | 0.600 | 3.75% | 16.000 | 16.600 | 120403 | 19781 | 4.00% |
| 2025-07-24 | 15.670 | 15.980 | 0.340 | 2.17% | 15.640 | 15.980 | 42924 | 6799 | 1.43% |
| 2025-07-23 | 16.000 | 15.640 | -0.330 | -2.07% | 15.590 | 16.050 | 45594 | 7217 | 1.52% |
| 2025-07-22 | 15.920 | 16.070 | 0.090 | 0.56% | 15.770 | 16.070 | 47586 | 7585 | 1.58% |
| 2025-07-21 | 15.780 | 15.980 | 0.170 | 1.08% | 15.740 | 16.020 | 39703 | 6319 | 1.32% |
| 2025-07-18 | 16.000 | 15.810 | -0.140 | -0.88% | 15.710 | 16.080 | 33594 | 5321 | 1.12% |
| 2025-07-17 | 15.950 | 15.950 | 0.050 | 0.31% | 15.800 | 16.030 | 32833 | 5230 | 1.09% |
| 2025-07-16 | 16.040 | 15.900 | -0.140 | -0.87% | 15.840 | 16.210 | 30148 | 4817 | 1.00% |
| 2025-07-15 | 16.090 | 16.040 | 0.000 | 0.00% | 15.670 | 16.120 | 42773 | 6787 | 1.42% |
| 2025-07-14 | 16.230 | 16.040 | -0.210 | -1.29% | 16.040 | 16.330 | 39761 | 6415 | 1.32% |
| 2025-07-11 | 15.970 | 16.250 | 0.380 | 2.39% | 15.830 | 16.300 | 66964 | 10815 | 2.23% |
| 2025-07-10 | 15.670 | 15.870 | 0.180 | 1.15% | 15.550 | 15.940 | 33995 | 5372 | 1.13% |
| 2025-07-09 | 15.800 | 15.690 | -0.180 | -1.13% | 15.630 | 16.010 | 33320 | 5275 | 1.11% |
| 2025-07-08 | 15.650 | 15.870 | 0.280 | 1.80% | 15.580 | 15.900 | 32805 | 5183 | 1.09% |
| 2025-07-07 | 15.500 | 15.590 | 0.060 | 0.39% | 15.490 | 15.720 | 24852 | 3880 | 0.83% |
| 2025-07-04 | 15.810 | 15.530 | -0.250 | -1.58% | 15.480 | 15.880 | 34934 | 5463 | 1.16% |
| 2025-07-03 | 15.950 | 15.780 | 0.080 | 0.51% | 15.710 | 15.950 | 27201 | 4298 | 0.90% |
| 2025-07-02 | 16.080 | 15.700 | -0.300 | -1.88% | 15.630 | 16.080 | 45887 | 7252 | 1.53% |
| 2025-07-01 | 16.140 | 16.000 | -0.260 | -1.60% | 15.880 | 16.230 | 51724 | 8297 | 1.72% |
| 2025-06-30 | 16.200 | 16.260 | 0.110 | 0.68% | 16.050 | 16.330 | 56980 | 9212 | 1.89% |
| 2025-06-27 | 16.000 | 16.150 | 0.190 | 1.19% | 15.870 | 16.360 | 65448 | 10578 | 2.18% |
| 2025-06-26 | 16.120 | 15.960 | -0.260 | -1.60% | 15.960 | 16.640 | 92306 | 15012 | 3.07% |
| 2025-06-25 | 15.750 | 16.220 | 0.390 | 2.46% | 15.590 | 16.240 | 91179 | 14549 | 3.03% |
| 2025-06-24 | 15.700 | 15.830 | 0.620 | 4.08% | 15.700 | 16.330 | 78207 | 12425 | 2.60% |
| 2025-06-23 | 14.800 | 15.210 | 0.420 | 2.84% | 14.690 | 15.230 | 37794 | 5662 | 1.26% |
| 2025-06-20 | 14.900 | 14.790 | -0.110 | -0.74% | 14.750 | 15.110 | 26306 | 3913 | 0.87% |
| 2025-06-19 | 15.360 | 14.900 | -0.490 | -3.18% | 14.800 | 15.560 | 46641 | 7052 | 1.55% |
| 2025-06-18 | 15.700 | 15.390 | -0.240 | -1.54% | 15.210 | 15.700 | 43629 | 6708 | 1.45% |
| 2025-06-17 | 15.870 | 15.630 | -0.230 | -1.45% | 15.550 | 16.040 | 39850 | 6281 | 1.33% |
| 2025-06-16 | 15.500 | 15.860 | 0.210 | 1.34% | 15.460 | 15.980 | 40272 | 6373 | 1.34% |
| 2025-06-13 | 16.150 | 15.650 | -0.580 | -3.57% | 15.610 | 16.210 | 69030 | 10938 | 2.30% |
| 2025-06-12 | 16.250 | 16.230 | 0.000 | 0.00% | 16.100 | 16.400 | 50979 | 8280 | 1.70% |
| 2025-06-11 | 16.210 | 16.230 | 0.100 | 0.62% | 16.030 | 16.410 | 57097 | 9287 | 1.90% |
| 2025-06-10 | 16.600 | 16.130 | -0.390 | -2.36% | 16.030 | 16.790 | 92654 | 15170 | 3.08% |
| 2025-06-09 | 16.250 | 16.520 | 0.260 | 1.60% | 16.120 | 16.600 | 73067 | 11971 | 2.43% |
| 2025-06-06 | 16.430 | 16.260 | -0.180 | -1.09% | 16.130 | 16.880 | 88203 | 14462 | 2.93% |
| 2025-06-05 | 16.300 | 16.440 | 0.140 | 0.86% | 16.060 | 16.600 | 87233 | 14208 | 2.90% |
| 2025-06-04 | 16.460 | 16.300 | -0.080 | -0.49% | 16.070 | 16.470 | 86771 | 14063 | 2.89% |
| 2025-06-03 | 16.200 | 16.380 | -0.040 | -0.24% | 16.050 | 16.560 | 96594 | 15735 | 3.21% |
| 2025-05-30 | 17.300 | 16.420 | -1.520 | -8.47% | 16.410 | 17.600 | 184525 | 30846 | 6.14% |
| 2025-05-29 | 15.560 | 17.940 | 2.540 | 16.49% | 15.560 | 18.280 | 312645 | 53476 | 10.40% |
| 2025-05-28 | 15.400 | 15.400 | 0.140 | 0.92% | 15.360 | 15.730 | 45072 | 7002 | 1.50% |
| 2025-05-27 | 15.440 | 15.260 | -0.180 | -1.17% | 15.180 | 15.570 | 35279 | 5422 | 1.17% |
| 2025-05-26 | 14.800 | 15.440 | 0.690 | 4.68% | 14.770 | 15.470 | 52969 | 8081 | 1.76% |
| 2025-05-23 | 14.970 | 14.750 | -0.330 | -2.19% | 14.750 | 15.390 | 39072 | 5906 | 1.30% |
| 2025-05-22 | 15.600 | 15.080 | -0.580 | -3.70% | 15.020 | 15.650 | 61805 | 9438 | 2.06% |
| 2025-05-21 | 16.010 | 15.660 | -0.300 | -1.88% | 15.660 | 16.110 | 51266 | 8128 | 1.70% |
| 2025-05-20 | 15.790 | 15.960 | 0.210 | 1.33% | 15.580 | 16.060 | 68158 | 10839 | 2.27% |
| 2025-05-19 | 15.500 | 15.750 | 0.390 | 2.54% | 15.150 | 15.750 | 51701 | 8036 | 1.72% |
| 2025-05-16 | 15.250 | 15.360 | 0.030 | 0.20% | 15.040 | 15.720 | 44776 | 6894 | 1.49% |
| 2025-05-15 | 15.650 | 15.330 | -0.320 | -2.04% | 15.300 | 15.770 | 45372 | 7051 | 1.51% |
| 2025-05-14 | 15.350 | 15.650 | 0.310 | 2.02% | 15.090 | 15.650 | 51318 | 7863 | 1.71% |
| 2025-05-13 | 15.990 | 15.340 | -0.500 | -3.16% | 15.330 | 16.120 | 57545 | 9043 | 1.91% |
| 2025-05-12 | 15.780 | 15.840 | 0.190 | 1.21% | 15.680 | 15.990 | 56580 | 8959 | 1.88% |
| 2025-05-09 | 15.420 | 15.650 | 0.120 | 0.77% | 15.310 | 15.860 | 55565 | 8670 | 1.85% |
| 2025-05-08 | 15.250 | 15.530 | 0.040 | 0.26% | 14.930 | 15.590 | 59332 | 9095 | 1.97% |
| 2025-05-07 | 15.490 | 15.490 | 0.240 | 1.57% | 15.200 | 16.450 | 98267 | 15452 | 3.27% |
| 2025-05-06 | 14.890 | 15.250 | 0.510 | 3.46% | 14.820 | 15.280 | 52881 | 7990 | 1.76% |
| 2025-04-30 | 14.420 | 14.740 | 0.500 | 3.51% | 14.350 | 14.820 | 38016 | 5581 | 1.26% |
| 2025-04-29 | 14.230 | 14.240 | 0.130 | 0.92% | 14.100 | 14.400 | 28594 | 4077 | 0.95% |
| 2025-04-28 | 14.480 | 14.110 | -0.410 | -2.82% | 14.050 | 14.700 | 37008 | 5288 | 1.23% |
| 2025-04-25 | 14.410 | 14.520 | 0.110 | 0.76% | 14.410 | 14.740 | 30841 | 4499 | 1.03% |
| 2025-04-24 | 15.190 | 14.410 | -0.860 | -5.63% | 14.330 | 15.250 | 59078 | 8714 | 1.96% |