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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 15.18 | 15.24 | 0.07 | 0.46% | 15.04 | 15.31 | 402427 | 61064 | 2.48% |
| 2025-08-04 | 14.96 | 15.17 | 0.11 | 0.73% | 14.88 | 15.18 | 320174 | 48121 | 1.97% |
| 2025-08-01 | 15.31 | 15.06 | -0.22 | -1.44% | 15.01 | 15.40 | 433069 | 65591 | 2.67% |
| 2025-07-31 | 15.48 | 15.28 | -0.18 | -1.16% | 15.20 | 15.88 | 726227 | 113004 | 4.47% |
| 2025-07-30 | 15.75 | 15.46 | -0.35 | -2.21% | 15.29 | 15.81 | 548075 | 85314 | 3.38% |
| 2025-07-29 | 15.55 | 15.81 | 0.18 | 1.15% | 15.25 | 15.88 | 750189 | 116792 | 4.62% |
| 2025-07-28 | 15.57 | 15.63 | 0.01 | 0.06% | 15.40 | 15.88 | 718049 | 112526 | 4.42% |
| 2025-07-25 | 15.63 | 15.62 | -0.19 | -1.20% | 15.44 | 16.03 | 1029288 | 161549 | 6.34% |
| 2025-07-24 | 15.02 | 15.81 | 0.43 | 2.80% | 15.02 | 16.10 | 1844162 | 290479 | 11.36% |
| 2025-07-23 | 14.75 | 15.38 | 0.73 | 4.98% | 14.74 | 16.12 | 2224110 | 348735 | 13.70% |
| 2025-07-22 | 14.43 | 14.65 | 0.16 | 1.10% | 14.26 | 14.74 | 704474 | 102247 | 4.34% |
| 2025-07-21 | 14.29 | 14.49 | 0.13 | 0.91% | 14.18 | 14.55 | 444675 | 64249 | 2.74% |
| 2025-07-18 | 14.46 | 14.36 | -0.17 | -1.17% | 14.30 | 14.54 | 437974 | 63118 | 2.70% |
| 2025-07-17 | 14.46 | 14.53 | 0.01 | 0.07% | 14.39 | 14.59 | 518392 | 75077 | 3.19% |
| 2025-07-16 | 14.44 | 14.52 | 0.06 | 0.41% | 14.28 | 14.54 | 443854 | 64032 | 2.73% |
| 2025-07-15 | 14.55 | 14.46 | -0.06 | -0.41% | 14.36 | 14.64 | 525836 | 76123 | 3.24% |
| 2025-07-14 | 15.07 | 14.52 | -0.68 | -4.47% | 14.43 | 15.15 | 978934 | 143274 | 6.03% |
| 2025-07-11 | 14.96 | 15.20 | 0.69 | 4.76% | 14.72 | 15.92 | 1868042 | 285604 | 11.51% |
| 2025-07-10 | 14.37 | 14.51 | -0.01 | -0.07% | 14.31 | 14.67 | 642006 | 93077 | 3.95% |
| 2025-07-09 | 14.80 | 14.52 | -0.19 | -1.29% | 14.45 | 14.85 | 789818 | 115576 | 4.87% |
| 2025-07-08 | 14.43 | 14.71 | 0.21 | 1.45% | 14.43 | 14.79 | 817380 | 119608 | 5.04% |
| 2025-07-07 | 14.41 | 14.50 | -0.17 | -1.16% | 14.40 | 14.71 | 702981 | 102161 | 4.33% |
| 2025-07-04 | 14.77 | 14.67 | -0.07 | -0.47% | 14.39 | 15.30 | 1452623 | 215066 | 8.95% |
| 2025-07-03 | 14.47 | 14.74 | 0.38 | 2.65% | 14.31 | 14.94 | 1183159 | 172613 | 7.29% |
| 2025-07-02 | 15.37 | 14.36 | -1.30 | -8.30% | 14.25 | 15.50 | 1540323 | 226117 | 9.49% |
| 2025-07-01 | 15.17 | 15.66 | 0.61 | 4.05% | 14.71 | 16.19 | 2155605 | 331929 | 13.28% |
| 2025-06-30 | 15.88 | 15.05 | -0.96 | -6.00% | 14.90 | 15.96 | 1831025 | 278765 | 11.28% |
| 2025-06-27 | 15.93 | 16.01 | 0.08 | 0.50% | 15.25 | 17.00 | 3014197 | 485363 | 18.57% |
| 2025-06-26 | 15.93 | 15.93 | 1.45 | 10.01% | 15.93 | 15.93 | 525414 | 83698 | 3.24% |
| 2025-06-25 | 13.90 | 14.48 | 1.32 | 10.03% | 13.90 | 14.48 | 829637 | 118115 | 5.11% |
| 2025-06-24 | 12.11 | 13.16 | 1.20 | 10.03% | 12.06 | 13.16 | 889524 | 115023 | 5.48% |
| 2025-06-23 | 11.75 | 11.96 | 0.19 | 1.61% | 11.70 | 12.04 | 175023 | 20844 | 1.08% |
| 2025-06-20 | 11.89 | 11.77 | -0.10 | -0.84% | 11.76 | 11.94 | 143694 | 16985 | 0.89% |
| 2025-06-19 | 12.20 | 11.87 | -0.36 | -2.94% | 11.82 | 12.22 | 208832 | 25059 | 1.29% |
| 2025-06-18 | 12.38 | 12.23 | -0.14 | -1.13% | 12.13 | 12.40 | 151502 | 18512 | 0.93% |
| 2025-06-17 | 12.32 | 12.37 | 0.06 | 0.49% | 12.25 | 12.39 | 135276 | 16669 | 0.83% |
| 2025-06-16 | 12.07 | 12.31 | 0.20 | 1.65% | 12.05 | 12.34 | 177955 | 21806 | 1.10% |
| 2025-06-13 | 12.38 | 12.11 | -0.35 | -2.81% | 12.08 | 12.40 | 306810 | 37466 | 1.89% |
| 2025-06-12 | 12.33 | 12.46 | 0.02 | 0.16% | 12.32 | 12.59 | 222320 | 27705 | 1.37% |
| 2025-06-11 | 12.29 | 12.44 | 0.18 | 1.47% | 12.24 | 12.66 | 336173 | 41970 | 2.07% |
| 2025-06-10 | 12.40 | 12.26 | -0.19 | -1.53% | 12.11 | 12.44 | 247177 | 30355 | 1.52% |
| 2025-06-09 | 12.43 | 12.45 | 0.16 | 1.30% | 12.32 | 12.53 | 315362 | 39229 | 1.94% |
| 2025-06-06 | 12.46 | 12.29 | -0.07 | -0.57% | 12.26 | 12.69 | 395666 | 49393 | 2.44% |
| 2025-06-05 | 12.23 | 12.36 | 0.12 | 0.98% | 12.22 | 12.43 | 247237 | 30404 | 1.52% |
| 2025-06-04 | 12.07 | 12.24 | 0.15 | 1.24% | 12.04 | 12.33 | 221825 | 27098 | 1.37% |
| 2025-06-03 | 11.96 | 12.09 | 0.00 | 0.00% | 11.96 | 12.20 | 189752 | 22957 | 1.17% |
| 2025-05-30 | 12.00 | 12.09 | -0.09 | -0.74% | 11.93 | 12.11 | 281506 | 33855 | 1.73% |
| 2025-05-29 | 11.89 | 12.18 | 0.41 | 3.48% | 11.89 | 12.56 | 507619 | 62082 | 3.13% |
| 2025-05-28 | 11.86 | 11.77 | -0.04 | -0.34% | 11.74 | 11.89 | 90511 | 10693 | 0.56% |
| 2025-05-27 | 11.89 | 11.81 | -0.05 | -0.42% | 11.77 | 11.90 | 91224 | 10772 | 0.56% |
| 2025-05-26 | 11.73 | 11.86 | 0.13 | 1.11% | 11.70 | 11.89 | 124377 | 14698 | 0.77% |
| 2025-05-23 | 11.99 | 11.73 | -0.26 | -2.17% | 11.73 | 12.05 | 188876 | 22435 | 1.16% |
| 2025-05-22 | 12.16 | 11.99 | -0.19 | -1.56% | 11.96 | 12.20 | 157459 | 19007 | 0.97% |
| 2025-05-21 | 12.26 | 12.18 | -0.15 | -1.22% | 12.17 | 12.31 | 161884 | 19777 | 1.00% |
| 2025-05-20 | 12.27 | 12.33 | 0.08 | 0.65% | 12.21 | 12.38 | 165178 | 20314 | 1.02% |
| 2025-05-19 | 12.26 | 12.25 | 0.03 | 0.25% | 12.12 | 12.31 | 151219 | 18465 | 0.93% |
| 2025-05-16 | 12.32 | 12.22 | -0.14 | -1.13% | 12.21 | 12.36 | 183608 | 22499 | 1.13% |
| 2025-05-15 | 12.58 | 12.36 | -0.39 | -3.06% | 12.35 | 12.66 | 289061 | 36086 | 1.78% |
| 2025-05-14 | 12.33 | 12.75 | 0.38 | 3.07% | 12.26 | 12.99 | 567595 | 71639 | 3.50% |
| 2025-05-13 | 12.58 | 12.37 | -0.17 | -1.36% | 12.35 | 12.60 | 218500 | 27236 | 1.35% |
| 2025-05-12 | 12.29 | 12.54 | 0.38 | 3.13% | 12.23 | 12.60 | 320297 | 39774 | 1.97% |
| 2025-05-09 | 12.30 | 12.16 | -0.21 | -1.70% | 12.12 | 12.35 | 175470 | 21405 | 1.08% |
| 2025-05-08 | 12.33 | 12.37 | 0.00 | 0.00% | 12.30 | 12.47 | 232898 | 28858 | 1.43% |
| 2025-05-07 | 12.81 | 12.37 | -0.04 | -0.32% | 12.30 | 12.94 | 421685 | 53010 | 2.60% |
| 2025-05-06 | 12.17 | 12.41 | 0.34 | 2.82% | 12.11 | 12.47 | 284944 | 35145 | 1.76% |
| 2025-04-30 | 12.04 | 12.07 | 0.03 | 0.25% | 12.04 | 12.19 | 190158 | 23051 | 1.17% |
| 2025-04-29 | 12.01 | 12.04 | -0.01 | -0.08% | 12.01 | 12.14 | 142070 | 17130 | 0.88% |
| 2025-04-28 | 12.20 | 12.05 | -0.24 | -1.95% | 12.02 | 12.27 | 211028 | 25492 | 1.30% |