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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 17.16 | 16.89 | -0.33 | -1.92% | 16.83 | 17.25 | 52654 | 8948 | 1.21% |
| 2025-07-30 | 17.13 | 17.22 | 0.10 | 0.58% | 17.03 | 17.29 | 50162 | 8611 | 1.16% |
| 2025-07-29 | 16.99 | 17.12 | 0.07 | 0.41% | 16.91 | 17.15 | 51227 | 8743 | 1.18% |
| 2025-07-28 | 17.34 | 17.05 | -0.28 | -1.62% | 17.04 | 17.35 | 76942 | 13196 | 1.77% |
| 2025-07-25 | 17.22 | 17.33 | 0.14 | 0.81% | 17.12 | 17.39 | 53095 | 9181 | 1.22% |
| 2025-07-24 | 17.15 | 17.19 | 0.01 | 0.06% | 17.09 | 17.31 | 52826 | 9068 | 1.22% |
| 2025-07-23 | 17.18 | 17.18 | 0.02 | 0.12% | 17.06 | 17.41 | 64254 | 11085 | 1.48% |
| 2025-07-22 | 17.16 | 17.16 | 0.00 | 0.00% | 17.03 | 17.25 | 56078 | 9614 | 1.29% |
| 2025-07-21 | 16.93 | 17.16 | 0.23 | 1.36% | 16.90 | 17.19 | 54544 | 9333 | 1.26% |
| 2025-07-18 | 16.98 | 16.93 | 0.01 | 0.06% | 16.77 | 16.99 | 40378 | 6805 | 0.93% |
| 2025-07-17 | 16.85 | 16.92 | 0.07 | 0.42% | 16.78 | 16.92 | 37148 | 6266 | 0.86% |
| 2025-07-16 | 16.50 | 16.85 | 0.34 | 2.06% | 16.47 | 16.86 | 51319 | 8593 | 1.18% |
| 2025-07-15 | 16.74 | 16.51 | -0.26 | -1.55% | 16.45 | 16.80 | 61698 | 10236 | 1.42% |
| 2025-07-14 | 16.90 | 16.77 | -0.12 | -0.71% | 16.67 | 16.90 | 51606 | 8631 | 1.19% |
| 2025-07-11 | 16.57 | 16.89 | 0.32 | 1.93% | 16.51 | 16.89 | 78324 | 13132 | 1.81% |
| 2025-07-10 | 16.42 | 16.57 | 0.14 | 0.85% | 16.40 | 16.65 | 58314 | 9645 | 1.34% |
| 2025-07-09 | 16.37 | 16.43 | 0.07 | 0.43% | 16.37 | 16.56 | 56610 | 9315 | 1.31% |
| 2025-07-08 | 16.41 | 16.36 | -0.11 | -0.67% | 16.33 | 16.53 | 65170 | 10699 | 1.50% |
| 2025-07-07 | 16.42 | 16.47 | 0.07 | 0.43% | 16.35 | 16.55 | 31939 | 5246 | 0.74% |
| 2025-07-04 | 16.57 | 16.40 | -0.17 | -1.03% | 16.35 | 16.66 | 52325 | 8618 | 1.21% |
| 2025-07-03 | 16.52 | 16.57 | -0.03 | -0.18% | 16.52 | 16.74 | 42286 | 7037 | 0.98% |
| 2025-07-02 | 16.57 | 16.60 | -0.01 | -0.06% | 16.45 | 16.61 | 42081 | 6963 | 0.97% |
| 2025-07-01 | 16.86 | 16.61 | -0.26 | -1.54% | 16.36 | 16.87 | 125842 | 20813 | 2.90% |
| 2025-06-30 | 16.80 | 16.87 | 0.03 | 0.18% | 16.75 | 16.92 | 59252 | 9979 | 1.37% |
| 2025-06-27 | 17.03 | 16.84 | -0.16 | -0.94% | 16.82 | 17.05 | 50815 | 8596 | 1.17% |
| 2025-06-26 | 17.11 | 17.00 | -0.10 | -0.58% | 16.97 | 17.66 | 91376 | 15733 | 2.11% |
| 2025-06-25 | 16.99 | 17.10 | 0.11 | 0.65% | 16.86 | 17.17 | 74883 | 12731 | 1.73% |
| 2025-06-24 | 16.86 | 16.99 | 0.17 | 1.01% | 16.84 | 17.18 | 75368 | 12826 | 1.74% |
| 2025-06-23 | 16.83 | 16.82 | -0.06 | -0.36% | 16.73 | 16.94 | 52797 | 8885 | 1.22% |
| 2025-06-20 | 17.04 | 16.88 | -0.19 | -1.11% | 16.80 | 17.14 | 49559 | 8380 | 1.14% |
| 2025-06-19 | 17.38 | 17.07 | -0.36 | -2.07% | 16.83 | 17.41 | 80612 | 13801 | 1.86% |
| 2025-06-18 | 17.33 | 17.43 | 0.09 | 0.52% | 17.23 | 17.75 | 60990 | 10677 | 1.41% |
| 2025-06-17 | 17.39 | 17.34 | -0.18 | -1.03% | 17.30 | 17.88 | 107806 | 18913 | 2.49% |
| 2025-06-16 | 18.30 | 17.52 | -0.87 | -4.73% | 17.44 | 18.36 | 162877 | 28827 | 3.75% |
| 2025-06-13 | 18.41 | 18.39 | -0.05 | -0.27% | 18.18 | 18.77 | 135239 | 25034 | 3.12% |
| 2025-06-12 | 17.70 | 18.44 | 0.65 | 3.65% | 17.70 | 18.68 | 151896 | 27909 | 3.50% |
| 2025-06-11 | 17.92 | 17.79 | -0.09 | -0.50% | 17.77 | 18.14 | 61676 | 11052 | 1.42% |
| 2025-06-10 | 17.85 | 17.88 | 0.03 | 0.17% | 17.78 | 18.63 | 110461 | 19989 | 2.55% |
| 2025-06-09 | 17.63 | 17.85 | 0.15 | 0.85% | 17.53 | 17.88 | 56191 | 9935 | 1.30% |
| 2025-06-06 | 17.70 | 17.70 | 0.03 | 0.17% | 17.63 | 17.92 | 51137 | 9084 | 1.18% |
| 2025-06-05 | 17.55 | 17.67 | 0.18 | 1.03% | 17.46 | 17.70 | 48136 | 8470 | 1.11% |
| 2025-06-04 | 17.79 | 17.49 | -0.32 | -1.80% | 17.40 | 17.89 | 55415 | 9732 | 1.28% |
| 2025-06-03 | 17.45 | 17.81 | 0.33 | 1.89% | 17.28 | 17.91 | 85978 | 15199 | 1.98% |
| 2025-05-30 | 17.26 | 17.48 | 0.22 | 1.27% | 17.17 | 17.55 | 68880 | 12010 | 1.59% |
| 2025-05-29 | 16.99 | 17.26 | 0.27 | 1.59% | 16.88 | 17.46 | 53726 | 9282 | 1.24% |
| 2025-05-28 | 16.84 | 16.99 | 0.16 | 0.95% | 16.80 | 17.28 | 37988 | 6454 | 0.88% |
| 2025-05-27 | 16.91 | 16.83 | -0.07 | -0.41% | 16.76 | 17.14 | 46714 | 7901 | 1.08% |
| 2025-05-26 | 17.15 | 16.90 | -0.24 | -1.40% | 16.85 | 17.18 | 42590 | 7230 | 0.98% |
| 2025-05-23 | 17.10 | 17.14 | 0.05 | 0.29% | 17.09 | 17.38 | 47549 | 8193 | 1.10% |
| 2025-05-22 | 17.49 | 17.09 | -0.39 | -2.23% | 17.06 | 17.49 | 53793 | 9267 | 1.24% |
| 2025-05-21 | 17.29 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 60018 | 10431 | 1.38% |
| 2025-05-20 | 17.04 | 17.30 | 0.22 | 1.29% | 17.00 | 17.37 | 68390 | 11792 | 1.58% |
| 2025-05-19 | 16.74 | 17.08 | 0.34 | 2.03% | 16.67 | 17.14 | 81707 | 13868 | 1.88% |
| 2025-05-16 | 16.51 | 16.74 | 0.22 | 1.33% | 16.41 | 16.85 | 47896 | 7988 | 1.10% |
| 2025-05-15 | 16.62 | 16.52 | -0.16 | -0.96% | 16.42 | 16.62 | 58237 | 9608 | 1.34% |
| 2025-05-14 | 16.68 | 16.68 | -0.11 | -0.66% | 16.28 | 16.75 | 74893 | 12409 | 1.73% |
| 2025-05-13 | 17.50 | 17.49 | 0.16 | 0.92% | 17.28 | 17.57 | 66174 | 11529 | 1.53% |
| 2025-05-12 | 17.29 | 17.33 | 0.16 | 0.93% | 17.18 | 17.39 | 62701 | 10841 | 1.45% |
| 2025-05-09 | 17.23 | 17.17 | -0.12 | -0.69% | 17.07 | 17.37 | 51451 | 8851 | 1.19% |
| 2025-05-08 | 17.05 | 17.29 | 0.14 | 0.82% | 17.04 | 17.34 | 50054 | 8635 | 1.15% |
| 2025-05-07 | 17.30 | 17.15 | 0.08 | 0.47% | 17.07 | 17.43 | 84924 | 14590 | 1.96% |
| 2025-05-06 | 16.92 | 17.07 | 0.27 | 1.61% | 16.69 | 17.15 | 129380 | 21908 | 2.98% |
| 2025-04-30 | 16.69 | 16.80 | 0.06 | 0.36% | 16.68 | 16.93 | 45209 | 7618 | 1.04% |
| 2025-04-29 | 16.69 | 16.74 | 0.04 | 0.24% | 16.57 | 16.83 | 55282 | 9239 | 1.27% |
| 2025-04-28 | 16.90 | 16.70 | -0.43 | -2.51% | 16.46 | 17.20 | 102563 | 17133 | 2.36% |
| 2025-04-25 | 17.22 | 17.13 | -0.08 | -0.46% | 17.10 | 17.33 | 53492 | 9197 | 1.23% |
| 2025-04-24 | 17.07 | 17.21 | 0.14 | 0.82% | 16.86 | 17.27 | 70001 | 11962 | 1.61% |
| 2025-04-23 | 16.97 | 17.07 | 0.17 | 1.01% | 16.78 | 17.14 | 63313 | 10755 | 1.46% |