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 | 14.73 | 14.81 | 0.05 | 0.34% | 14.69 | 14.82 | 45531 | 6722 | 3.64% |
| 2025-07-31 | 14.92 | 14.76 | -0.16 | -1.07% | 14.71 | 15.00 | 79573 | 11802 | 6.35% |
| 2025-07-30 | 15.08 | 14.92 | -0.15 | -1.00% | 14.79 | 15.09 | 71070 | 10621 | 5.68% |
| 2025-07-29 | 15.22 | 15.07 | -0.17 | -1.12% | 14.96 | 15.22 | 86667 | 13048 | 6.92% |
| 2025-07-28 | 15.11 | 15.24 | 0.16 | 1.06% | 15.04 | 15.30 | 105691 | 16065 | 8.44% |
| 2025-07-25 | 15.07 | 15.08 | 0.02 | 0.13% | 15.01 | 15.15 | 84399 | 12731 | 6.74% |
| 2025-07-24 | 14.93 | 15.06 | 0.14 | 0.94% | 14.90 | 15.09 | 72265 | 10841 | 5.77% |
| 2025-07-23 | 15.01 | 14.92 | -0.19 | -1.26% | 14.90 | 15.10 | 99173 | 14883 | 7.92% |
| 2025-07-22 | 15.19 | 15.11 | -0.04 | -0.26% | 14.94 | 15.23 | 76182 | 11463 | 6.27% |
| 2025-07-21 | 15.04 | 15.15 | 0.12 | 0.80% | 15.01 | 15.15 | 72907 | 11009 | 6.00% |
| 2025-07-18 | 15.04 | 15.03 | -0.02 | -0.13% | 14.95 | 15.10 | 69263 | 10397 | 5.70% |
| 2025-07-17 | 15.07 | 15.05 | 0.00 | 0.00% | 14.95 | 15.12 | 61768 | 9275 | 5.09% |
| 2025-07-16 | 14.97 | 15.05 | 0.07 | 0.47% | 14.97 | 15.16 | 67511 | 10168 | 5.56% |
| 2025-07-15 | 15.27 | 14.98 | -0.36 | -2.35% | 14.85 | 15.27 | 123595 | 18570 | 10.17% |
| 2025-07-14 | 15.30 | 15.34 | 0.18 | 1.19% | 15.20 | 15.49 | 146418 | 22455 | 12.05% |
| 2025-07-11 | 15.41 | 15.16 | -0.25 | -1.62% | 15.11 | 15.41 | 139044 | 21123 | 11.45% |
| 2025-07-10 | 15.35 | 15.41 | 0.06 | 0.39% | 15.28 | 15.52 | 181183 | 27864 | 14.92% |
| 2025-07-09 | 15.54 | 15.35 | -0.25 | -1.60% | 15.32 | 15.84 | 270783 | 42112 | 22.29% |
| 2025-07-08 | 15.98 | 15.60 | -0.17 | -1.08% | 15.53 | 16.45 | 465028 | 73816 | 38.28% |
| 2025-07-07 | 15.26 | 15.77 | 1.43 | 9.97% | 14.73 | 15.77 | 330258 | 50790 | 27.19% |
| 2025-07-04 | 14.51 | 14.34 | -0.17 | -1.17% | 14.31 | 14.52 | 56333 | 8095 | 4.64% |
| 2025-07-03 | 14.46 | 14.51 | 0.02 | 0.14% | 14.42 | 14.55 | 38853 | 5629 | 3.20% |
| 2025-07-02 | 14.62 | 14.49 | -0.17 | -1.16% | 14.42 | 14.62 | 54117 | 7848 | 4.46% |
| 2025-07-01 | 14.56 | 14.66 | 0.11 | 0.76% | 14.48 | 14.75 | 73367 | 10736 | 6.04% |
| 2025-06-30 | 14.43 | 14.55 | 0.13 | 0.90% | 14.43 | 14.56 | 49010 | 7108 | 4.03% |
| 2025-06-27 | 14.48 | 14.42 | 0.04 | 0.28% | 14.39 | 14.50 | 43609 | 6298 | 3.59% |
| 2025-06-26 | 14.50 | 14.38 | -0.11 | -0.76% | 14.36 | 14.58 | 61553 | 8901 | 5.07% |
| 2025-06-25 | 14.43 | 14.49 | 0.04 | 0.28% | 14.31 | 14.50 | 62979 | 9081 | 5.18% |
| 2025-06-24 | 14.27 | 14.45 | 0.18 | 1.26% | 14.26 | 14.46 | 62118 | 8941 | 5.11% |
| 2025-06-23 | 14.18 | 14.27 | 0.10 | 0.71% | 14.05 | 14.28 | 34572 | 4913 | 2.85% |
| 2025-06-20 | 14.10 | 14.17 | 0.05 | 0.35% | 14.10 | 14.27 | 39010 | 5527 | 3.21% |
| 2025-06-19 | 14.35 | 14.12 | -0.23 | -1.60% | 14.04 | 14.35 | 58756 | 8341 | 4.84% |
| 2025-06-18 | 14.41 | 14.35 | -0.13 | -0.90% | 14.31 | 14.49 | 44596 | 6407 | 3.67% |
| 2025-06-17 | 14.57 | 14.48 | -0.10 | -0.69% | 14.42 | 14.63 | 55121 | 7988 | 4.54% |
| 2025-06-16 | 14.48 | 14.62 | -0.08 | -0.54% | 14.48 | 14.72 | 53182 | 7784 | 4.38% |
| 2025-06-13 | 14.79 | 14.70 | -0.20 | -1.34% | 14.65 | 15.03 | 101217 | 14983 | 8.33% |
| 2025-06-12 | 14.80 | 14.90 | 0.03 | 0.20% | 14.72 | 14.95 | 60845 | 9041 | 5.01% |
| 2025-06-11 | 14.76 | 14.87 | 0.07 | 0.47% | 14.75 | 14.91 | 53223 | 7908 | 4.38% |
| 2025-06-10 | 14.97 | 14.80 | -0.13 | -0.87% | 14.57 | 14.97 | 76482 | 11305 | 6.30% |
| 2025-06-09 | 14.67 | 14.93 | 0.25 | 1.70% | 14.66 | 14.93 | 75984 | 11275 | 6.26% |
| 2025-06-06 | 14.77 | 14.68 | -0.11 | -0.74% | 14.61 | 14.82 | 55712 | 8181 | 4.59% |
| 2025-06-05 | 14.83 | 14.79 | 0.03 | 0.20% | 14.66 | 14.84 | 60984 | 8995 | 5.02% |
| 2025-06-04 | 14.70 | 14.76 | 0.02 | 0.14% | 14.70 | 14.87 | 56521 | 8356 | 4.65% |
| 2025-06-03 | 14.49 | 14.74 | 0.13 | 0.89% | 14.41 | 14.78 | 66225 | 9733 | 5.45% |
| 2025-05-30 | 15.03 | 14.61 | -0.52 | -3.44% | 14.60 | 15.07 | 112854 | 16595 | 9.29% |
| 2025-05-29 | 14.99 | 15.13 | 0.12 | 0.80% | 14.84 | 15.21 | 96151 | 14519 | 7.92% |
| 2025-05-28 | 15.45 | 15.01 | -0.47 | -3.04% | 14.92 | 15.45 | 149550 | 22619 | 12.31% |
| 2025-05-27 | 15.68 | 15.48 | -0.19 | -1.21% | 15.35 | 15.83 | 149719 | 23308 | 12.33% |
| 2025-05-26 | 15.55 | 15.67 | 0.16 | 1.03% | 15.18 | 15.69 | 182893 | 28454 | 15.06% |
| 2025-05-23 | 15.10 | 15.51 | 0.38 | 2.51% | 15.06 | 15.83 | 266792 | 41551 | 21.96% |
| 2025-05-22 | 15.23 | 15.13 | -0.23 | -1.50% | 15.10 | 15.45 | 93451 | 14233 | 7.69% |
| 2025-05-21 | 15.59 | 15.36 | -0.24 | -1.54% | 15.21 | 15.60 | 117370 | 17989 | 9.66% |
| 2025-05-20 | 15.52 | 15.60 | 0.08 | 0.52% | 15.35 | 15.63 | 113007 | 17538 | 9.30% |
| 2025-05-19 | 15.57 | 15.52 | -0.04 | -0.26% | 15.34 | 15.70 | 115188 | 17812 | 9.48% |
| 2025-05-16 | 15.42 | 15.56 | 0.04 | 0.26% | 15.25 | 15.77 | 156492 | 24356 | 12.88% |
| 2025-05-15 | 15.95 | 15.52 | -0.43 | -2.70% | 15.50 | 15.97 | 176441 | 27667 | 14.53% |
| 2025-05-14 | 15.83 | 15.95 | -0.02 | -0.13% | 15.62 | 16.03 | 283280 | 44748 | 23.32% |
| 2025-05-13 | 17.20 | 15.97 | -0.02 | -0.13% | 15.86 | 17.25 | 527070 | 86412 | 43.39% |
| 2025-05-12 | 15.05 | 15.99 | 1.45 | 9.97% | 15.05 | 15.99 | 179922 | 28468 | 14.81% |
| 2025-05-09 | 14.90 | 14.54 | -0.38 | -2.55% | 14.51 | 14.91 | 113470 | 16575 | 9.34% |
| 2025-05-08 | 14.92 | 14.92 | -0.13 | -0.86% | 14.85 | 15.06 | 135533 | 20211 | 11.16% |
| 2025-05-07 | 15.22 | 15.05 | 0.06 | 0.40% | 14.78 | 15.52 | 205831 | 31158 | 16.94% |
| 2025-05-06 | 14.61 | 14.99 | 0.54 | 3.74% | 14.50 | 15.09 | 172860 | 25650 | 14.23% |
| 2025-04-30 | 14.26 | 14.45 | 0.24 | 1.69% | 14.23 | 14.54 | 123201 | 17765 | 10.14% |
| 2025-04-29 | 14.15 | 14.21 | 0.01 | 0.07% | 14.07 | 14.31 | 90207 | 12835 | 7.43% |
| 2025-04-28 | 14.49 | 14.20 | -0.53 | -3.60% | 14.13 | 14.51 | 142275 | 20293 | 11.71% |
| 2025-04-25 | 14.61 | 14.73 | 0.06 | 0.41% | 14.61 | 14.95 | 125414 | 18547 | 10.32% |
| 2025-04-24 | 15.18 | 14.67 | -0.47 | -3.10% | 14.57 | 15.18 | 206083 | 30369 | 16.97% |