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 | 15.55 | 15.66 | 0.12 | 0.77% | 15.55 | 15.84 | 40754 | 6396 | 1.88% |
| 2025-07-31 | 15.79 | 15.54 | -0.29 | -1.83% | 15.48 | 15.86 | 58223 | 9106 | 2.69% |
| 2025-07-30 | 15.94 | 15.83 | -0.12 | -0.75% | 15.66 | 16.00 | 52350 | 8293 | 2.42% |
| 2025-07-29 | 16.14 | 15.95 | -0.20 | -1.24% | 15.82 | 16.15 | 75502 | 12030 | 3.49% |
| 2025-07-28 | 16.35 | 16.15 | -0.05 | -0.31% | 15.91 | 16.42 | 81519 | 13133 | 3.77% |
| 2025-07-25 | 16.03 | 16.20 | 0.30 | 1.89% | 15.78 | 16.39 | 134361 | 21653 | 6.21% |
| 2025-07-24 | 15.29 | 15.90 | 0.60 | 3.92% | 15.29 | 16.43 | 161118 | 25562 | 7.45% |
| 2025-07-23 | 15.46 | 15.30 | -0.23 | -1.48% | 15.26 | 15.51 | 46501 | 7144 | 2.15% |
| 2025-07-22 | 15.48 | 15.53 | 0.13 | 0.84% | 15.27 | 15.56 | 61941 | 9551 | 2.86% |
| 2025-07-21 | 15.30 | 15.40 | 0.18 | 1.18% | 15.16 | 15.56 | 70911 | 10872 | 3.28% |
| 2025-07-18 | 15.31 | 15.22 | -0.11 | -0.72% | 15.11 | 15.38 | 51533 | 7833 | 2.38% |
| 2025-07-17 | 15.39 | 15.33 | -0.06 | -0.39% | 15.21 | 15.41 | 75319 | 11511 | 3.48% |
| 2025-07-16 | 15.10 | 15.39 | 0.33 | 2.19% | 15.05 | 15.68 | 106969 | 16469 | 4.95% |
| 2025-07-15 | 15.20 | 15.06 | -0.14 | -0.92% | 14.92 | 15.28 | 43946 | 6618 | 2.03% |
| 2025-07-14 | 14.90 | 15.20 | 0.30 | 2.01% | 14.82 | 15.34 | 68756 | 10384 | 3.18% |
| 2025-07-11 | 14.93 | 14.90 | -0.04 | -0.27% | 14.81 | 14.97 | 37821 | 5631 | 1.75% |
| 2025-07-10 | 14.93 | 14.94 | -0.01 | -0.07% | 14.81 | 14.98 | 42938 | 6395 | 1.99% |
| 2025-07-09 | 15.03 | 14.95 | -0.08 | -0.53% | 14.88 | 15.09 | 38335 | 5752 | 1.77% |
| 2025-07-08 | 15.01 | 15.03 | 0.02 | 0.13% | 14.95 | 15.06 | 37123 | 5575 | 1.72% |
| 2025-07-07 | 14.85 | 15.01 | 0.10 | 0.67% | 14.85 | 15.01 | 38090 | 5687 | 1.76% |
| 2025-07-04 | 15.03 | 14.91 | -0.24 | -1.58% | 14.87 | 15.12 | 57314 | 8571 | 2.65% |
| 2025-07-03 | 14.98 | 15.15 | 0.29 | 1.95% | 14.83 | 15.15 | 63023 | 9461 | 2.91% |
| 2025-07-02 | 14.95 | 14.86 | -0.09 | -0.60% | 14.78 | 14.98 | 42771 | 6345 | 1.98% |
| 2025-07-01 | 14.98 | 14.95 | -0.03 | -0.20% | 14.80 | 15.05 | 68077 | 10152 | 3.15% |
| 2025-06-30 | 15.01 | 14.98 | -0.13 | -0.86% | 14.91 | 15.20 | 122515 | 18378 | 5.66% |
| 2025-06-27 | 15.10 | 15.11 | 0.29 | 1.96% | 15.01 | 15.65 | 192514 | 29507 | 8.90% |
| 2025-06-26 | 14.81 | 14.82 | 0.03 | 0.20% | 14.70 | 14.90 | 50900 | 7536 | 2.35% |
| 2025-06-25 | 14.65 | 14.79 | 0.11 | 0.75% | 14.55 | 14.80 | 48335 | 7088 | 2.23% |
| 2025-06-24 | 14.39 | 14.68 | 0.33 | 2.30% | 14.38 | 14.70 | 44252 | 6470 | 2.05% |
| 2025-06-23 | 14.14 | 14.35 | 0.09 | 0.63% | 14.14 | 14.38 | 27445 | 3923 | 1.27% |
| 2025-06-20 | 14.35 | 14.26 | -0.12 | -0.83% | 14.25 | 14.55 | 28516 | 4099 | 1.32% |
| 2025-06-19 | 14.62 | 14.38 | -0.27 | -1.84% | 14.29 | 14.62 | 38385 | 5528 | 1.77% |
| 2025-06-18 | 14.56 | 14.65 | 0.03 | 0.21% | 14.42 | 14.69 | 37721 | 5492 | 1.74% |
| 2025-06-17 | 14.88 | 14.62 | -0.16 | -1.08% | 14.53 | 14.88 | 42683 | 6262 | 1.97% |
| 2025-06-16 | 14.94 | 14.78 | -0.10 | -0.67% | 14.73 | 15.02 | 48282 | 7173 | 2.23% |
| 2025-06-13 | 15.30 | 14.88 | -0.39 | -2.55% | 14.84 | 15.41 | 74921 | 11301 | 3.46% |
| 2025-06-12 | 15.09 | 15.27 | 0.15 | 0.99% | 15.00 | 15.29 | 56943 | 8645 | 2.63% |
| 2025-06-11 | 15.11 | 15.12 | 0.06 | 0.40% | 15.09 | 15.31 | 58074 | 8817 | 2.69% |
| 2025-06-10 | 15.14 | 15.06 | -0.21 | -1.38% | 14.83 | 15.34 | 77117 | 11642 | 3.57% |
| 2025-06-09 | 14.96 | 15.27 | 0.37 | 2.48% | 14.94 | 15.35 | 87974 | 13355 | 4.07% |
| 2025-06-06 | 14.78 | 14.90 | 0.06 | 0.40% | 14.62 | 15.10 | 71247 | 10554 | 3.29% |
| 2025-06-05 | 14.62 | 14.84 | 0.18 | 1.23% | 14.57 | 15.13 | 68715 | 10215 | 3.18% |
| 2025-06-04 | 14.65 | 14.66 | 0.02 | 0.14% | 14.59 | 14.75 | 36878 | 5407 | 1.71% |
| 2025-06-03 | 14.42 | 14.89 | 0.39 | 2.69% | 14.42 | 14.95 | 60114 | 8907 | 2.78% |
| 2025-05-30 | 14.70 | 14.50 | -0.31 | -2.09% | 14.45 | 14.74 | 48575 | 7075 | 2.25% |
| 2025-05-29 | 14.62 | 14.81 | 0.18 | 1.23% | 14.56 | 14.85 | 45087 | 6659 | 2.08% |
| 2025-05-28 | 14.78 | 14.63 | -0.25 | -1.68% | 14.54 | 14.90 | 54074 | 7945 | 2.50% |
| 2025-05-27 | 14.83 | 14.88 | 0.06 | 0.40% | 14.63 | 14.91 | 50557 | 7471 | 2.34% |
| 2025-05-26 | 14.80 | 14.82 | 0.04 | 0.27% | 14.66 | 14.92 | 56319 | 8321 | 2.60% |
| 2025-05-23 | 15.17 | 14.78 | -0.29 | -1.92% | 14.74 | 15.24 | 86912 | 13012 | 4.02% |
| 2025-05-22 | 15.22 | 15.07 | -0.40 | -2.59% | 15.01 | 15.69 | 114308 | 17501 | 5.29% |
| 2025-05-21 | 15.00 | 15.47 | 0.46 | 3.06% | 14.80 | 15.74 | 136126 | 20731 | 6.29% |
| 2025-05-20 | 15.00 | 15.01 | 0.06 | 0.40% | 14.87 | 15.15 | 100979 | 15114 | 4.67% |
| 2025-05-19 | 15.33 | 14.95 | -0.30 | -1.97% | 14.80 | 15.33 | 85091 | 12714 | 3.93% |
| 2025-05-16 | 15.33 | 15.25 | -0.07 | -0.46% | 15.01 | 15.69 | 138734 | 21267 | 6.41% |
| 2025-05-15 | 14.74 | 15.32 | 0.56 | 3.79% | 14.56 | 15.88 | 244024 | 37511 | 11.28% |
| 2025-05-14 | 14.53 | 14.76 | 0.24 | 1.65% | 14.28 | 15.14 | 127203 | 18746 | 5.88% |
| 2025-05-13 | 14.79 | 14.52 | 0.04 | 0.28% | 14.49 | 14.93 | 88426 | 12986 | 4.09% |
| 2025-05-12 | 14.37 | 14.48 | 0.39 | 2.77% | 14.22 | 14.53 | 69072 | 9917 | 3.19% |
| 2025-05-09 | 14.44 | 14.09 | -0.37 | -2.56% | 14.02 | 14.46 | 69669 | 9885 | 3.22% |
| 2025-05-08 | 13.99 | 14.46 | 0.44 | 3.14% | 13.88 | 14.77 | 92450 | 13320 | 4.27% |
| 2025-05-07 | 14.21 | 14.02 | -0.04 | -0.28% | 13.87 | 14.42 | 71159 | 10025 | 3.29% |
| 2025-05-06 | 13.71 | 14.06 | 0.40 | 2.93% | 13.70 | 14.06 | 75211 | 10431 | 3.48% |
| 2025-04-30 | 13.65 | 13.66 | 0.01 | 0.07% | 13.64 | 13.87 | 51706 | 7095 | 2.39% |
| 2025-04-29 | 13.45 | 13.65 | 0.30 | 2.25% | 13.27 | 14.10 | 96244 | 13256 | 4.45% |
| 2025-04-28 | 13.51 | 13.35 | -0.23 | -1.69% | 13.29 | 13.57 | 41362 | 5543 | 1.91% |
| 2025-04-25 | 13.51 | 13.58 | 0.09 | 0.67% | 13.42 | 13.66 | 42262 | 5725 | 1.95% |
| 2025-04-24 | 13.77 | 13.49 | -0.19 | -1.39% | 13.42 | 13.78 | 57773 | 7835 | 2.67% |