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 | 16.09 | 16.22 | 0.12 | 0.75% | 16.05 | 16.33 | 32807 | 5315 | 1.23% |
| 2025-07-31 | 16.37 | 16.10 | -0.24 | -1.47% | 16.02 | 16.55 | 43788 | 7126 | 1.64% |
| 2025-07-30 | 16.50 | 16.34 | -0.22 | -1.33% | 16.20 | 16.50 | 40009 | 6542 | 1.50% |
| 2025-07-29 | 16.32 | 16.56 | 0.14 | 0.85% | 16.27 | 16.56 | 41878 | 6870 | 1.57% |
| 2025-07-28 | 16.45 | 16.42 | 0.00 | 0.00% | 16.31 | 16.49 | 33330 | 5465 | 1.25% |
| 2025-07-25 | 16.33 | 16.42 | 0.09 | 0.55% | 16.20 | 16.54 | 40338 | 6592 | 1.51% |
| 2025-07-24 | 16.18 | 16.33 | 0.08 | 0.49% | 16.15 | 16.38 | 53891 | 8768 | 2.02% |
| 2025-07-23 | 16.85 | 16.25 | -0.52 | -3.10% | 16.25 | 16.87 | 62796 | 10320 | 2.36% |
| 2025-07-22 | 16.88 | 16.77 | -0.10 | -0.59% | 16.61 | 16.95 | 58705 | 9817 | 2.20% |
| 2025-07-21 | 16.64 | 16.87 | 0.29 | 1.75% | 16.58 | 16.91 | 77020 | 12946 | 2.89% |
| 2025-07-18 | 16.68 | 16.58 | -0.04 | -0.24% | 16.42 | 16.69 | 42807 | 7077 | 1.61% |
| 2025-07-17 | 16.62 | 16.62 | 0.09 | 0.54% | 16.41 | 16.68 | 46363 | 7679 | 1.74% |
| 2025-07-16 | 16.47 | 16.53 | 0.04 | 0.24% | 16.40 | 16.63 | 45015 | 7434 | 1.69% |
| 2025-07-15 | 16.45 | 16.49 | -0.04 | -0.24% | 16.20 | 16.54 | 53680 | 8800 | 2.02% |
| 2025-07-14 | 16.49 | 16.53 | 0.11 | 0.67% | 16.45 | 16.67 | 55407 | 9167 | 2.08% |
| 2025-07-11 | 16.50 | 16.42 | -0.15 | -0.91% | 16.28 | 16.58 | 61640 | 10108 | 2.31% |
| 2025-07-10 | 16.80 | 16.57 | -0.33 | -1.95% | 16.47 | 16.86 | 101738 | 16899 | 3.82% |
| 2025-07-09 | 16.82 | 16.90 | -0.01 | -0.06% | 16.71 | 17.24 | 116896 | 19846 | 4.39% |
| 2025-07-08 | 17.18 | 16.91 | -0.34 | -1.97% | 16.76 | 17.18 | 138894 | 23480 | 5.22% |
| 2025-07-07 | 16.54 | 17.25 | 0.74 | 4.48% | 16.53 | 17.25 | 187971 | 31885 | 7.06% |
| 2025-07-04 | 16.78 | 16.51 | -0.41 | -2.42% | 16.47 | 16.91 | 104188 | 17318 | 3.91% |
| 2025-07-03 | 17.01 | 16.92 | 0.07 | 0.42% | 16.56 | 17.03 | 129672 | 21786 | 4.87% |
| 2025-07-02 | 17.11 | 16.85 | -0.75 | -4.26% | 16.66 | 17.39 | 199421 | 33853 | 7.49% |
| 2025-07-01 | 18.01 | 17.60 | -0.34 | -1.90% | 17.18 | 18.35 | 353882 | 62137 | 13.29% |
| 2025-06-30 | 15.00 | 17.94 | 2.99 | 20.00% | 14.95 | 17.94 | 320430 | 54550 | 12.03% |
| 2025-06-27 | 14.79 | 14.95 | 0.16 | 1.08% | 14.75 | 14.99 | 22320 | 3324 | 0.84% |
| 2025-06-26 | 14.88 | 14.79 | -0.10 | -0.67% | 14.75 | 14.92 | 22867 | 3390 | 0.86% |
| 2025-06-25 | 14.96 | 14.89 | -0.02 | -0.13% | 14.68 | 14.99 | 25183 | 3733 | 0.95% |
| 2025-06-24 | 14.60 | 14.91 | 0.36 | 2.47% | 14.55 | 14.92 | 24163 | 3578 | 0.91% |
| 2025-06-23 | 14.35 | 14.55 | 0.15 | 1.04% | 14.20 | 14.60 | 17763 | 2568 | 0.67% |
| 2025-06-20 | 14.45 | 14.40 | -0.04 | -0.28% | 14.37 | 14.59 | 16136 | 2332 | 0.61% |
| 2025-06-19 | 14.76 | 14.44 | -0.32 | -2.17% | 14.37 | 14.81 | 20725 | 3013 | 0.78% |
| 2025-06-18 | 14.87 | 14.76 | -0.05 | -0.34% | 14.63 | 14.88 | 14308 | 2107 | 0.54% |
| 2025-06-17 | 15.05 | 14.81 | -0.09 | -0.60% | 14.69 | 15.05 | 25020 | 3706 | 0.94% |
| 2025-06-16 | 14.82 | 14.90 | -0.01 | -0.07% | 14.79 | 14.98 | 22156 | 3305 | 0.83% |
| 2025-06-13 | 15.22 | 14.91 | -0.36 | -2.36% | 14.90 | 15.35 | 31981 | 4823 | 1.20% |
| 2025-06-12 | 15.38 | 15.27 | -0.08 | -0.52% | 15.22 | 15.39 | 28276 | 4321 | 1.06% |
| 2025-06-11 | 15.34 | 15.35 | 0.00 | 0.00% | 15.23 | 15.48 | 33446 | 5131 | 1.26% |
| 2025-06-10 | 15.40 | 15.35 | -0.07 | -0.45% | 15.28 | 15.57 | 51321 | 7889 | 1.93% |
| 2025-06-09 | 15.36 | 15.42 | 0.06 | 0.39% | 15.22 | 15.48 | 49388 | 7578 | 1.85% |
| 2025-06-06 | 15.73 | 15.36 | -0.21 | -1.35% | 15.24 | 15.85 | 99100 | 15322 | 3.72% |
| 2025-06-05 | 15.05 | 15.57 | 0.93 | 6.35% | 14.96 | 16.20 | 148526 | 23367 | 5.58% |
| 2025-06-04 | 14.67 | 14.64 | 0.04 | 0.27% | 14.58 | 14.73 | 13514 | 1979 | 0.51% |
| 2025-06-03 | 14.74 | 14.60 | -0.15 | -1.02% | 14.50 | 14.81 | 14425 | 2116 | 0.54% |
| 2025-05-30 | 15.01 | 14.75 | -0.26 | -1.73% | 14.71 | 15.09 | 15670 | 2323 | 0.59% |
| 2025-05-29 | 14.74 | 15.01 | 0.29 | 1.97% | 14.74 | 15.06 | 15381 | 2303 | 0.58% |
| 2025-05-28 | 14.69 | 14.72 | 0.05 | 0.34% | 14.68 | 14.84 | 13473 | 1987 | 0.51% |
| 2025-05-27 | 14.76 | 14.67 | -0.09 | -0.61% | 14.62 | 14.81 | 14668 | 2156 | 0.55% |
| 2025-05-26 | 14.73 | 14.81 | 0.08 | 0.54% | 14.62 | 14.88 | 14505 | 2144 | 0.54% |
| 2025-05-23 | 14.88 | 14.73 | -0.20 | -1.34% | 14.71 | 15.11 | 19425 | 2891 | 0.73% |
| 2025-05-22 | 15.03 | 14.93 | -0.12 | -0.80% | 14.92 | 15.34 | 22343 | 3369 | 0.84% |
| 2025-05-21 | 15.60 | 15.05 | -0.65 | -4.14% | 14.78 | 15.62 | 54290 | 8212 | 2.04% |
| 2025-05-20 | 15.56 | 15.70 | 0.19 | 1.23% | 15.42 | 15.79 | 18040 | 2821 | 0.68% |
| 2025-05-19 | 15.40 | 15.51 | 0.12 | 0.78% | 15.22 | 15.62 | 17045 | 2638 | 0.64% |
| 2025-05-16 | 15.42 | 15.39 | 0.01 | 0.07% | 15.29 | 15.59 | 15292 | 2367 | 0.57% |
| 2025-05-15 | 15.55 | 15.38 | -0.17 | -1.09% | 15.31 | 15.57 | 18333 | 2822 | 0.69% |
| 2025-05-14 | 15.72 | 15.55 | -0.18 | -1.14% | 15.46 | 15.74 | 25306 | 3940 | 0.95% |
| 2025-05-13 | 15.84 | 15.73 | 0.00 | 0.00% | 15.63 | 15.95 | 18127 | 2856 | 0.68% |
| 2025-05-12 | 15.80 | 15.73 | 0.05 | 0.32% | 15.62 | 15.87 | 17317 | 2723 | 0.65% |
| 2025-05-09 | 15.88 | 15.68 | -0.16 | -1.01% | 15.59 | 15.88 | 26210 | 4118 | 0.98% |
| 2025-05-08 | 15.58 | 15.84 | 0.26 | 1.67% | 15.55 | 15.86 | 29669 | 4681 | 1.11% |
| 2025-05-07 | 15.80 | 15.58 | 0.00 | 0.00% | 15.41 | 15.86 | 33888 | 5289 | 1.27% |
| 2025-05-06 | 15.26 | 15.58 | 0.49 | 3.25% | 15.15 | 15.58 | 38621 | 5954 | 1.45% |
| 2025-04-30 | 15.06 | 15.09 | 0.03 | 0.20% | 15.04 | 15.20 | 23714 | 3582 | 0.89% |
| 2025-04-29 | 15.05 | 15.06 | -0.09 | -0.59% | 14.86 | 15.22 | 37487 | 5640 | 1.41% |
| 2025-04-28 | 15.08 | 15.15 | 0.12 | 0.80% | 14.83 | 15.37 | 44523 | 6697 | 1.67% |
| 2025-04-25 | 14.66 | 15.03 | 0.38 | 2.59% | 14.62 | 15.40 | 52094 | 7807 | 1.96% |
| 2025-04-24 | 14.82 | 14.65 | -0.17 | -1.15% | 14.52 | 14.92 | 26676 | 3920 | 1.00% |