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 | 14.89 | 14.98 | 0.09 | 0.60% | 14.85 | 15.15 | 41121 | 6160 | 0.90% |
| 2025-07-31 | 15.15 | 14.89 | -0.26 | -1.72% | 14.84 | 15.20 | 60323 | 9033 | 1.32% |
| 2025-07-30 | 15.23 | 15.15 | -0.08 | -0.53% | 15.02 | 15.32 | 39564 | 6014 | 0.87% |
| 2025-07-29 | 15.23 | 15.23 | -0.03 | -0.20% | 14.94 | 15.31 | 48656 | 7343 | 1.07% |
| 2025-07-28 | 15.36 | 15.26 | -0.13 | -0.84% | 15.23 | 15.40 | 40200 | 6149 | 0.88% |
| 2025-07-25 | 15.45 | 15.39 | -0.06 | -0.39% | 15.33 | 15.52 | 44651 | 6876 | 0.98% |
| 2025-07-24 | 15.32 | 15.45 | 0.22 | 1.44% | 15.27 | 15.50 | 56872 | 8751 | 1.25% |
| 2025-07-23 | 15.24 | 15.23 | -0.06 | -0.39% | 15.20 | 15.41 | 57584 | 8819 | 1.26% |
| 2025-07-22 | 15.14 | 15.29 | 0.16 | 1.06% | 15.10 | 15.35 | 45588 | 6929 | 1.00% |
| 2025-07-21 | 14.88 | 15.13 | 0.21 | 1.41% | 14.84 | 15.15 | 40793 | 6145 | 0.89% |
| 2025-07-18 | 14.92 | 14.92 | 0.00 | 0.00% | 14.84 | 14.99 | 33470 | 4984 | 0.73% |
| 2025-07-17 | 14.98 | 14.92 | -0.36 | -2.36% | 14.72 | 14.98 | 73566 | 10934 | 1.61% |
| 2025-07-16 | 15.07 | 15.28 | 0.20 | 1.33% | 15.05 | 15.34 | 30634 | 4669 | 0.67% |
| 2025-07-15 | 15.31 | 15.08 | -0.29 | -1.89% | 15.00 | 15.36 | 43843 | 6628 | 0.96% |
| 2025-07-14 | 15.39 | 15.37 | 0.00 | 0.00% | 15.35 | 15.46 | 20444 | 3145 | 0.45% |
| 2025-07-11 | 15.49 | 15.37 | -0.04 | -0.26% | 15.33 | 15.49 | 30942 | 4762 | 0.68% |
| 2025-07-10 | 15.33 | 15.41 | 0.06 | 0.39% | 15.26 | 15.41 | 28892 | 4428 | 0.63% |
| 2025-07-09 | 15.46 | 15.35 | -0.12 | -0.78% | 15.29 | 15.65 | 39666 | 6122 | 0.87% |
| 2025-07-08 | 15.30 | 15.47 | 0.09 | 0.59% | 15.28 | 15.56 | 46731 | 7203 | 1.02% |
| 2025-07-07 | 15.35 | 15.38 | 0.26 | 1.72% | 15.20 | 15.66 | 55175 | 8516 | 1.21% |
| 2025-07-04 | 15.33 | 15.12 | -0.21 | -1.37% | 15.06 | 15.34 | 37196 | 5626 | 0.81% |
| 2025-07-03 | 15.12 | 15.33 | 0.21 | 1.39% | 15.08 | 15.47 | 53541 | 8186 | 1.17% |
| 2025-07-02 | 15.21 | 15.12 | -0.08 | -0.53% | 15.03 | 15.27 | 21795 | 3290 | 0.48% |
| 2025-07-01 | 15.15 | 15.20 | 0.05 | 0.33% | 15.07 | 15.25 | 30780 | 4673 | 0.67% |
| 2025-06-30 | 14.97 | 15.15 | 0.18 | 1.20% | 14.93 | 15.21 | 30156 | 4539 | 0.66% |
| 2025-06-27 | 15.00 | 14.97 | -0.02 | -0.13% | 14.95 | 15.14 | 34084 | 5130 | 0.75% |
| 2025-06-26 | 15.15 | 14.99 | -0.18 | -1.19% | 14.93 | 15.18 | 31915 | 4800 | 0.70% |
| 2025-06-25 | 14.99 | 15.17 | 0.12 | 0.80% | 14.86 | 15.21 | 48384 | 7284 | 1.06% |
| 2025-06-24 | 14.83 | 15.05 | 0.24 | 1.62% | 14.80 | 15.05 | 32268 | 4829 | 0.71% |
| 2025-06-23 | 14.69 | 14.81 | 0.13 | 0.89% | 14.55 | 14.86 | 24052 | 3547 | 0.53% |
| 2025-06-20 | 14.63 | 14.68 | 0.06 | 0.41% | 14.60 | 14.78 | 20208 | 2966 | 0.44% |
| 2025-06-19 | 14.85 | 14.62 | -0.31 | -2.08% | 14.58 | 14.97 | 35451 | 5226 | 0.78% |
| 2025-06-18 | 15.09 | 14.93 | -0.25 | -1.65% | 14.84 | 15.22 | 36115 | 5407 | 0.79% |
| 2025-06-17 | 15.35 | 15.18 | -0.18 | -1.17% | 15.10 | 15.36 | 36899 | 5606 | 0.81% |
| 2025-06-16 | 15.13 | 15.36 | 0.10 | 0.66% | 15.12 | 15.36 | 44410 | 6754 | 0.97% |
| 2025-06-13 | 15.74 | 15.26 | -0.59 | -3.72% | 15.25 | 15.79 | 66941 | 10338 | 1.47% |
| 2025-06-12 | 16.00 | 15.85 | 0.05 | 0.32% | 15.69 | 16.12 | 70305 | 11165 | 1.54% |
| 2025-06-11 | 15.81 | 15.80 | -0.08 | -0.50% | 15.70 | 15.97 | 63588 | 10047 | 1.39% |
| 2025-06-10 | 15.44 | 15.88 | 0.41 | 2.65% | 15.39 | 16.08 | 128735 | 20361 | 2.82% |
| 2025-06-09 | 15.34 | 15.47 | 0.16 | 1.05% | 15.25 | 15.53 | 45260 | 6970 | 0.99% |
| 2025-06-06 | 15.38 | 15.31 | 0.01 | 0.07% | 15.10 | 15.38 | 48110 | 7315 | 1.05% |
| 2025-06-05 | 15.63 | 15.30 | -0.33 | -2.11% | 15.26 | 15.78 | 80682 | 12438 | 1.77% |
| 2025-06-04 | 15.20 | 15.63 | 0.45 | 2.96% | 15.04 | 15.85 | 104212 | 16100 | 2.28% |
| 2025-06-03 | 20.82 | 21.55 | 0.44 | 2.08% | 20.82 | 21.78 | 55004 | 11810 | 1.69% |
| 2025-05-30 | 21.39 | 21.11 | -0.34 | -1.59% | 21.01 | 21.53 | 41576 | 8812 | 1.27% |
| 2025-05-29 | 21.60 | 21.45 | -0.25 | -1.15% | 21.20 | 21.74 | 59034 | 12642 | 1.81% |
| 2025-05-28 | 20.67 | 21.70 | 1.03 | 4.98% | 20.59 | 22.44 | 116050 | 25109 | 3.56% |
| 2025-05-27 | 20.55 | 20.67 | 0.01 | 0.05% | 20.38 | 20.69 | 20728 | 4256 | 0.64% |
| 2025-05-26 | 20.71 | 20.66 | -0.05 | -0.24% | 20.36 | 20.87 | 26436 | 5432 | 0.81% |
| 2025-05-23 | 20.91 | 20.71 | -0.35 | -1.66% | 20.71 | 21.28 | 34235 | 7178 | 1.05% |
| 2025-05-22 | 21.26 | 21.06 | -0.32 | -1.50% | 21.02 | 21.88 | 47758 | 10220 | 1.46% |
| 2025-05-21 | 21.30 | 21.38 | -0.06 | -0.28% | 21.23 | 21.72 | 49740 | 10656 | 1.53% |
| 2025-05-20 | 20.90 | 21.44 | 0.42 | 2.00% | 20.89 | 21.95 | 88790 | 19159 | 2.72% |
| 2025-05-19 | 20.80 | 21.02 | 0.10 | 0.48% | 20.40 | 21.13 | 42225 | 8747 | 1.29% |
| 2025-05-16 | 21.37 | 20.92 | -0.58 | -2.70% | 20.74 | 21.38 | 57018 | 11921 | 1.75% |
| 2025-05-15 | 20.80 | 21.50 | 0.64 | 3.07% | 20.68 | 21.76 | 82320 | 17611 | 2.52% |
| 2025-05-14 | 21.03 | 20.86 | -0.33 | -1.56% | 20.71 | 21.20 | 41407 | 8628 | 1.27% |
| 2025-05-13 | 21.16 | 21.19 | 0.40 | 1.92% | 21.02 | 21.53 | 59228 | 12583 | 1.82% |
| 2025-05-12 | 20.83 | 20.79 | 0.06 | 0.29% | 20.65 | 21.09 | 36402 | 7561 | 1.12% |
| 2025-05-09 | 20.80 | 20.73 | -0.02 | -0.10% | 20.53 | 21.13 | 45900 | 9568 | 1.41% |
| 2025-05-08 | 20.60 | 20.75 | 0.19 | 0.92% | 20.36 | 20.77 | 29814 | 6163 | 0.91% |
| 2025-05-07 | 20.59 | 20.56 | 0.16 | 0.78% | 20.38 | 20.89 | 39546 | 8143 | 1.21% |
| 2025-05-06 | 20.10 | 20.40 | 0.34 | 1.69% | 20.05 | 20.42 | 27620 | 5599 | 0.85% |
| 2025-04-30 | 19.81 | 20.06 | 0.16 | 0.80% | 19.81 | 20.40 | 27207 | 5492 | 0.83% |
| 2025-04-29 | 19.61 | 19.90 | 0.15 | 0.76% | 19.61 | 20.00 | 21464 | 4260 | 0.66% |
| 2025-04-28 | 19.90 | 19.75 | -0.21 | -1.05% | 19.56 | 20.19 | 33841 | 6679 | 1.04% |
| 2025-04-25 | 19.88 | 19.96 | 0.08 | 0.40% | 19.84 | 20.27 | 39402 | 7889 | 1.21% |
| 2025-04-24 | 20.77 | 19.88 | -0.99 | -4.74% | 19.86 | 20.83 | 69088 | 14025 | 2.12% |