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 | 16.29 | 16.46 | 0.26 | 1.60% | 16.23 | 16.66 | 125340 | 20631 | 7.78% |
| 2025-07-31 | 16.30 | 16.20 | -0.15 | -0.92% | 16.13 | 16.65 | 135667 | 22267 | 8.42% |
| 2025-07-30 | 16.36 | 16.35 | -0.03 | -0.18% | 16.12 | 16.61 | 131312 | 21492 | 8.15% |
| 2025-07-29 | 16.43 | 16.38 | -0.12 | -0.73% | 16.07 | 16.55 | 168330 | 27361 | 10.45% |
| 2025-07-28 | 16.77 | 16.50 | 0.25 | 1.54% | 16.25 | 17.50 | 257206 | 42663 | 15.96% |
| 2025-07-25 | 15.91 | 16.25 | 0.33 | 2.07% | 15.78 | 16.66 | 239106 | 39090 | 14.84% |
| 2025-07-24 | 15.84 | 15.92 | -0.01 | -0.06% | 15.67 | 16.12 | 129556 | 20515 | 8.04% |
| 2025-07-23 | 15.78 | 15.93 | 0.08 | 0.50% | 15.53 | 16.07 | 126696 | 20125 | 7.86% |
| 2025-07-22 | 15.85 | 15.85 | 0.00 | 0.00% | 15.65 | 15.94 | 104184 | 16465 | 6.47% |
| 2025-07-21 | 15.64 | 15.85 | 0.21 | 1.34% | 15.46 | 16.03 | 130936 | 20692 | 8.13% |
| 2025-07-18 | 15.68 | 15.64 | -0.03 | -0.19% | 15.40 | 15.70 | 63324 | 9834 | 3.93% |
| 2025-07-17 | 15.51 | 15.67 | 0.17 | 1.10% | 15.41 | 15.68 | 69418 | 10833 | 4.31% |
| 2025-07-16 | 15.50 | 15.50 | 0.01 | 0.06% | 15.39 | 15.60 | 55400 | 8589 | 3.44% |
| 2025-07-15 | 15.58 | 15.49 | -0.09 | -0.58% | 15.14 | 15.65 | 97952 | 15053 | 6.08% |
| 2025-07-14 | 15.53 | 15.58 | -0.02 | -0.13% | 15.53 | 15.78 | 88000 | 13768 | 5.46% |
| 2025-07-11 | 15.75 | 15.60 | -0.13 | -0.83% | 15.40 | 15.75 | 94316 | 14691 | 5.85% |
| 2025-07-10 | 15.73 | 15.73 | -0.12 | -0.76% | 15.53 | 15.87 | 107374 | 16847 | 6.66% |
| 2025-07-09 | 15.71 | 15.85 | 0.16 | 1.02% | 15.59 | 16.18 | 167665 | 26578 | 10.41% |
| 2025-07-08 | 15.65 | 15.69 | -0.11 | -0.70% | 15.40 | 15.77 | 137563 | 21505 | 8.54% |
| 2025-07-07 | 15.36 | 15.80 | 0.29 | 1.87% | 15.36 | 16.00 | 191916 | 30198 | 11.91% |
| 2025-07-04 | 15.73 | 15.51 | 0.05 | 0.32% | 15.42 | 16.00 | 218316 | 34193 | 13.55% |
| 2025-07-03 | 15.37 | 15.46 | 0.17 | 1.11% | 15.20 | 15.51 | 114718 | 17667 | 7.12% |
| 2025-07-02 | 15.52 | 15.29 | -0.37 | -2.36% | 15.17 | 15.64 | 199794 | 30756 | 12.40% |
| 2025-07-01 | 14.87 | 15.66 | 0.91 | 6.17% | 14.85 | 16.93 | 305636 | 48158 | 18.97% |
| 2025-06-30 | 14.46 | 14.75 | 0.32 | 2.22% | 14.42 | 14.82 | 66845 | 9772 | 4.15% |
| 2025-06-27 | 14.41 | 14.43 | 0.08 | 0.56% | 14.28 | 14.60 | 61622 | 8895 | 3.82% |
| 2025-06-26 | 14.47 | 14.35 | -0.17 | -1.17% | 14.26 | 14.50 | 53229 | 7661 | 3.30% |
| 2025-06-25 | 14.40 | 14.52 | 0.12 | 0.83% | 14.23 | 14.55 | 68231 | 9823 | 4.23% |
| 2025-06-24 | 14.14 | 14.40 | 0.30 | 2.13% | 14.04 | 14.42 | 71087 | 10163 | 4.41% |
| 2025-06-23 | 13.91 | 14.10 | 0.39 | 2.84% | 13.90 | 14.15 | 70983 | 9962 | 4.41% |
| 2025-06-20 | 13.77 | 13.71 | -0.07 | -0.51% | 13.66 | 13.90 | 37992 | 5235 | 2.36% |
| 2025-06-19 | 14.12 | 13.78 | -0.41 | -2.89% | 13.74 | 14.24 | 64356 | 8977 | 3.99% |
| 2025-06-18 | 14.30 | 14.19 | -0.23 | -1.60% | 14.13 | 14.51 | 67915 | 9670 | 4.22% |
| 2025-06-17 | 14.33 | 14.42 | 0.13 | 0.91% | 14.33 | 14.98 | 117193 | 17152 | 7.27% |
| 2025-06-16 | 14.20 | 14.29 | 0.05 | 0.35% | 14.18 | 14.48 | 58015 | 8315 | 3.60% |
| 2025-06-13 | 14.68 | 14.24 | -0.63 | -4.24% | 14.21 | 14.84 | 90470 | 13052 | 5.62% |
| 2025-06-12 | 14.74 | 14.87 | 0.12 | 0.81% | 14.65 | 14.94 | 65589 | 9734 | 4.07% |
| 2025-06-11 | 14.77 | 14.75 | 0.02 | 0.14% | 14.69 | 15.09 | 74195 | 11000 | 4.60% |
| 2025-06-10 | 14.93 | 14.73 | -0.18 | -1.21% | 14.51 | 15.15 | 102696 | 15197 | 6.37% |
| 2025-06-09 | 14.71 | 14.91 | 0.22 | 1.50% | 14.68 | 15.04 | 80072 | 11920 | 4.97% |
| 2025-06-06 | 14.82 | 14.69 | -0.14 | -0.94% | 14.57 | 14.95 | 75686 | 11107 | 4.70% |
| 2025-06-05 | 15.08 | 14.83 | -0.31 | -2.05% | 14.73 | 15.19 | 117549 | 17459 | 7.30% |
| 2025-06-04 | 14.33 | 15.14 | 0.93 | 6.54% | 14.25 | 15.18 | 210682 | 31289 | 13.08% |
| 2025-06-03 | 13.85 | 14.21 | 0.25 | 1.79% | 13.81 | 14.32 | 63955 | 9064 | 3.97% |
| 2025-05-30 | 14.14 | 13.96 | -0.17 | -1.20% | 13.92 | 14.27 | 65795 | 9258 | 4.08% |
| 2025-05-29 | 13.60 | 14.13 | 0.46 | 3.37% | 13.60 | 14.17 | 70214 | 9846 | 4.36% |
| 2025-05-28 | 13.81 | 13.67 | -0.13 | -0.94% | 13.58 | 13.92 | 44096 | 6042 | 2.74% |
| 2025-05-27 | 13.99 | 13.80 | -0.19 | -1.36% | 13.70 | 13.99 | 42333 | 5851 | 2.63% |
| 2025-05-26 | 13.97 | 13.99 | 0.01 | 0.07% | 13.83 | 14.06 | 51347 | 7162 | 3.19% |
| 2025-05-23 | 14.11 | 13.98 | -0.05 | -0.36% | 13.96 | 14.42 | 79773 | 11328 | 4.95% |
| 2025-05-22 | 14.42 | 14.03 | -0.32 | -2.23% | 13.99 | 14.54 | 78370 | 11128 | 4.86% |
| 2025-05-21 | 14.58 | 14.35 | -0.25 | -1.71% | 14.32 | 14.65 | 62704 | 9048 | 3.89% |
| 2025-05-20 | 14.48 | 14.60 | 0.01 | 0.07% | 14.47 | 14.66 | 65853 | 9589 | 4.09% |
| 2025-05-19 | 14.49 | 14.59 | 0.04 | 0.27% | 14.23 | 14.72 | 72734 | 10500 | 4.51% |
| 2025-05-16 | 14.52 | 14.55 | -0.02 | -0.14% | 14.45 | 14.65 | 58219 | 8486 | 3.61% |
| 2025-05-15 | 14.88 | 14.57 | -0.33 | -2.21% | 14.56 | 15.01 | 86691 | 12701 | 5.38% |
| 2025-05-14 | 15.00 | 14.90 | -0.10 | -0.67% | 14.76 | 15.14 | 122017 | 18202 | 7.57% |
| 2025-05-13 | 15.40 | 15.00 | 0.15 | 1.01% | 14.85 | 15.52 | 177696 | 26841 | 11.03% |
| 2025-05-12 | 14.63 | 14.85 | 0.39 | 2.70% | 14.43 | 15.12 | 130575 | 19252 | 8.10% |
| 2025-05-09 | 14.77 | 14.46 | -0.31 | -2.10% | 14.38 | 14.83 | 102150 | 14826 | 6.34% |
| 2025-05-08 | 14.63 | 14.77 | 0.11 | 0.75% | 14.51 | 15.07 | 107631 | 15974 | 6.68% |
| 2025-05-07 | 14.76 | 14.66 | 0.00 | 0.00% | 14.50 | 15.13 | 138631 | 20564 | 8.60% |
| 2025-05-06 | 14.39 | 14.66 | 0.27 | 1.88% | 14.24 | 14.68 | 122292 | 17667 | 7.59% |
| 2025-04-30 | 14.19 | 14.39 | 0.18 | 1.27% | 14.11 | 14.50 | 119958 | 17238 | 7.45% |
| 2025-04-29 | 13.73 | 14.21 | 0.48 | 3.50% | 13.66 | 14.26 | 118665 | 16670 | 7.36% |
| 2025-04-28 | 13.93 | 13.88 | 0.11 | 0.80% | 13.61 | 14.17 | 119450 | 16559 | 7.41% |
| 2025-04-25 | 13.95 | 13.77 | 0.11 | 0.81% | 13.62 | 14.04 | 152707 | 21088 | 9.48% |
| 2025-04-24 | 13.47 | 13.66 | 0.19 | 1.41% | 13.38 | 13.84 | 146387 | 19874 | 9.09% |