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 | 16.03 | 15.94 | -0.19 | -1.18% | 15.87 | 16.20 | 82729 | 13239 | 3.34% |
| 2025-07-31 | 16.25 | 16.13 | -0.12 | -0.74% | 16.01 | 16.41 | 129922 | 21032 | 5.24% |
| 2025-07-30 | 16.45 | 16.25 | -0.24 | -1.46% | 16.03 | 16.53 | 140453 | 22832 | 5.67% |
| 2025-07-29 | 16.15 | 16.49 | 0.25 | 1.54% | 16.02 | 16.55 | 207088 | 33848 | 8.36% |
| 2025-07-28 | 15.67 | 16.24 | 0.53 | 3.37% | 15.62 | 16.53 | 211912 | 34199 | 8.55% |
| 2025-07-25 | 15.48 | 15.71 | 0.18 | 1.16% | 15.41 | 15.73 | 94796 | 14771 | 3.83% |
| 2025-07-24 | 15.20 | 15.53 | 0.41 | 2.71% | 15.17 | 15.56 | 104234 | 16079 | 4.21% |
| 2025-07-23 | 15.21 | 15.12 | -0.17 | -1.11% | 15.07 | 15.45 | 81742 | 12489 | 3.30% |
| 2025-07-22 | 15.26 | 15.29 | -0.06 | -0.39% | 15.16 | 15.36 | 77567 | 11838 | 3.13% |
| 2025-07-21 | 15.18 | 15.35 | 0.10 | 0.66% | 15.12 | 15.36 | 66026 | 10083 | 2.67% |
| 2025-07-18 | 15.80 | 15.25 | -0.55 | -3.48% | 15.17 | 15.85 | 156711 | 24125 | 6.33% |
| 2025-07-17 | 15.80 | 15.80 | -0.01 | -0.06% | 15.61 | 15.89 | 96550 | 15205 | 3.90% |
| 2025-07-16 | 15.69 | 15.81 | -0.14 | -0.88% | 15.58 | 15.90 | 116526 | 18287 | 4.70% |
| 2025-07-15 | 15.37 | 15.95 | 0.43 | 2.77% | 15.35 | 16.18 | 207437 | 32768 | 8.37% |
| 2025-07-14 | 15.37 | 15.52 | 0.26 | 1.70% | 15.25 | 15.69 | 128044 | 19814 | 5.17% |
| 2025-07-11 | 15.24 | 15.26 | 0.05 | 0.33% | 15.03 | 15.39 | 86393 | 13169 | 3.49% |
| 2025-07-10 | 15.15 | 15.21 | 0.05 | 0.33% | 15.03 | 15.28 | 71038 | 10749 | 2.87% |
| 2025-07-09 | 15.38 | 15.16 | -0.19 | -1.24% | 15.12 | 15.41 | 108934 | 16602 | 4.40% |
| 2025-07-08 | 15.42 | 15.35 | 0.05 | 0.33% | 15.23 | 15.49 | 107716 | 16514 | 4.35% |
| 2025-07-07 | 15.27 | 15.30 | -0.06 | -0.39% | 15.19 | 15.45 | 90465 | 13831 | 3.65% |
| 2025-07-04 | 15.60 | 15.36 | -0.20 | -1.29% | 15.24 | 15.82 | 147180 | 22716 | 5.94% |
| 2025-07-03 | 15.92 | 15.56 | -0.40 | -2.51% | 15.26 | 15.92 | 196652 | 30499 | 7.94% |
| 2025-07-02 | 16.03 | 15.96 | -0.46 | -2.80% | 15.60 | 16.20 | 221831 | 35120 | 8.95% |
| 2025-07-01 | 15.80 | 16.42 | 0.52 | 3.27% | 15.59 | 17.11 | 396340 | 65009 | 16.00% |
| 2025-06-30 | 15.41 | 15.90 | 0.63 | 4.13% | 15.25 | 16.35 | 308899 | 48890 | 12.47% |
| 2025-06-27 | 15.51 | 15.27 | -0.49 | -3.11% | 15.11 | 15.69 | 220432 | 33769 | 8.90% |
| 2025-06-26 | 15.63 | 15.76 | -0.36 | -2.23% | 15.33 | 16.07 | 326362 | 51101 | 13.17% |
| 2025-06-25 | 15.08 | 16.12 | 1.05 | 6.97% | 14.78 | 16.22 | 480254 | 74874 | 19.39% |
| 2025-06-24 | 15.38 | 15.07 | -0.25 | -1.63% | 14.95 | 15.58 | 320410 | 48548 | 12.93% |
| 2025-06-23 | 14.49 | 15.32 | -0.27 | -1.73% | 14.37 | 15.35 | 485547 | 72912 | 19.60% |
| 2025-06-20 | 13.52 | 15.59 | 2.60 | 20.02% | 13.46 | 15.59 | 454754 | 67479 | 18.36% |
| 2025-06-19 | 13.11 | 12.99 | -0.20 | -1.52% | 12.92 | 13.33 | 33867 | 4443 | 1.37% |
| 2025-06-18 | 12.91 | 13.19 | 0.19 | 1.46% | 12.89 | 13.24 | 45228 | 5918 | 1.83% |
| 2025-06-17 | 12.96 | 13.00 | 0.04 | 0.31% | 12.84 | 13.02 | 32248 | 4168 | 1.30% |
| 2025-06-16 | 12.74 | 12.96 | 0.22 | 1.73% | 12.66 | 13.03 | 27971 | 3610 | 1.13% |
| 2025-06-13 | 13.01 | 12.74 | -0.32 | -2.45% | 12.70 | 13.09 | 39870 | 5127 | 1.61% |
| 2025-06-12 | 13.06 | 13.06 | -0.07 | -0.53% | 13.00 | 13.18 | 27469 | 3596 | 1.11% |
| 2025-06-11 | 13.10 | 13.13 | 0.07 | 0.54% | 13.03 | 13.27 | 32320 | 4255 | 1.30% |
| 2025-06-10 | 13.40 | 13.06 | -0.32 | -2.39% | 12.89 | 13.40 | 39261 | 5147 | 1.58% |
| 2025-06-09 | 13.18 | 13.38 | 0.20 | 1.52% | 13.18 | 13.40 | 33703 | 4494 | 1.36% |
| 2025-06-06 | 13.21 | 13.18 | -0.02 | -0.15% | 13.06 | 13.24 | 25791 | 3390 | 1.04% |
| 2025-06-05 | 12.99 | 13.20 | 0.23 | 1.77% | 12.83 | 13.23 | 36618 | 4778 | 1.48% |
| 2025-06-04 | 12.90 | 12.97 | 0.12 | 0.93% | 12.84 | 13.00 | 24928 | 3228 | 1.01% |
| 2025-06-03 | 12.75 | 12.85 | 0.02 | 0.16% | 12.75 | 13.03 | 24312 | 3138 | 0.98% |
| 2025-05-30 | 13.22 | 12.88 | -0.42 | -3.16% | 12.83 | 13.26 | 40938 | 5311 | 1.65% |
| 2025-05-29 | 12.85 | 13.30 | 0.35 | 2.70% | 12.85 | 13.30 | 38128 | 5030 | 1.54% |
| 2025-05-28 | 13.14 | 12.95 | -0.19 | -1.45% | 12.90 | 13.24 | 26317 | 3420 | 1.06% |
| 2025-05-27 | 13.07 | 13.14 | -0.01 | -0.08% | 12.97 | 13.35 | 31378 | 4112 | 1.27% |
| 2025-05-26 | 12.95 | 13.15 | 0.22 | 1.70% | 12.93 | 13.21 | 34406 | 4506 | 1.39% |
| 2025-05-23 | 13.07 | 12.93 | -0.14 | -1.07% | 12.93 | 13.48 | 53903 | 7094 | 2.18% |
| 2025-05-22 | 13.20 | 13.07 | -0.13 | -0.98% | 13.03 | 13.49 | 37351 | 4918 | 1.51% |
| 2025-05-21 | 13.48 | 13.20 | -0.27 | -2.00% | 13.12 | 13.48 | 37124 | 4919 | 1.50% |
| 2025-05-20 | 13.40 | 13.47 | 0.06 | 0.45% | 13.24 | 13.50 | 32400 | 4339 | 1.31% |
| 2025-05-19 | 13.46 | 13.41 | -0.05 | -0.37% | 13.22 | 13.51 | 31883 | 4267 | 1.29% |
| 2025-05-16 | 13.18 | 13.46 | 0.28 | 2.12% | 13.16 | 13.76 | 61136 | 8253 | 2.47% |
| 2025-05-15 | 13.55 | 13.18 | -0.42 | -3.09% | 13.10 | 13.55 | 59551 | 7889 | 2.40% |
| 2025-05-14 | 13.62 | 13.60 | -0.09 | -0.66% | 13.45 | 13.79 | 43667 | 5943 | 1.76% |
| 2025-05-13 | 13.92 | 13.69 | -0.04 | -0.29% | 13.66 | 14.05 | 54430 | 7532 | 2.20% |
| 2025-05-12 | 13.67 | 13.73 | 0.22 | 1.63% | 13.55 | 13.78 | 57051 | 7806 | 2.30% |
| 2025-05-09 | 13.89 | 13.51 | -0.24 | -1.75% | 13.45 | 14.05 | 69762 | 9517 | 2.82% |
| 2025-05-08 | 13.47 | 13.75 | 0.24 | 1.78% | 13.40 | 13.75 | 52713 | 7172 | 2.13% |
| 2025-05-07 | 13.48 | 13.51 | 0.06 | 0.45% | 13.39 | 13.83 | 75442 | 10273 | 3.05% |
| 2025-05-06 | 13.13 | 13.45 | 0.33 | 2.52% | 13.08 | 13.46 | 63491 | 8450 | 2.56% |
| 2025-04-30 | 12.76 | 13.12 | 0.46 | 3.63% | 12.70 | 13.18 | 74735 | 9772 | 3.02% |
| 2025-04-29 | 12.45 | 12.66 | 0.64 | 5.32% | 12.37 | 12.95 | 120818 | 15367 | 4.88% |
| 2025-04-28 | 12.26 | 12.02 | -0.15 | -1.23% | 11.85 | 12.26 | 41173 | 4941 | 1.66% |
| 2025-04-25 | 12.31 | 12.17 | 0.02 | 0.16% | 12.12 | 12.40 | 34199 | 4188 | 1.38% |
| 2025-04-24 | 12.48 | 12.15 | -0.32 | -2.57% | 12.10 | 12.48 | 37211 | 4565 | 1.50% |