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 | 16.07 | 16.32 | 0.27 | 1.68% | 16.01 | 16.35 | 19312 | 3137 | 2.24% |
| 2025-07-31 | 16.27 | 16.05 | -0.29 | -1.77% | 15.97 | 16.43 | 17193 | 2778 | 2.00% |
| 2025-07-30 | 16.56 | 16.34 | -0.12 | -0.73% | 16.11 | 16.56 | 16515 | 2687 | 1.92% |
| 2025-07-29 | 16.56 | 16.46 | -0.13 | -0.78% | 16.27 | 16.56 | 23193 | 3800 | 2.69% |
| 2025-07-28 | 16.36 | 16.59 | 0.28 | 1.72% | 16.25 | 16.60 | 33709 | 5552 | 3.92% |
| 2025-07-25 | 16.24 | 16.31 | 0.12 | 0.74% | 16.00 | 16.36 | 26082 | 4227 | 3.03% |
| 2025-07-24 | 16.06 | 16.19 | 0.10 | 0.62% | 16.06 | 16.32 | 27001 | 4369 | 3.14% |
| 2025-07-23 | 16.30 | 16.09 | -0.23 | -1.41% | 16.05 | 16.45 | 25401 | 4111 | 2.95% |
| 2025-07-22 | 16.51 | 16.32 | -0.19 | -1.15% | 16.21 | 16.54 | 30173 | 4930 | 3.51% |
| 2025-07-21 | 16.27 | 16.51 | 0.23 | 1.41% | 16.20 | 16.56 | 38219 | 6295 | 4.44% |
| 2025-07-18 | 16.24 | 16.28 | 0.10 | 0.62% | 16.13 | 16.40 | 29550 | 4802 | 3.43% |
| 2025-07-17 | 16.08 | 16.18 | 0.10 | 0.62% | 16.01 | 16.28 | 27171 | 4390 | 3.16% |
| 2025-07-16 | 16.17 | 16.08 | -0.09 | -0.56% | 15.99 | 16.23 | 32681 | 5260 | 3.80% |
| 2025-07-15 | 16.67 | 16.17 | -0.47 | -2.82% | 15.91 | 16.76 | 60374 | 9769 | 7.01% |
| 2025-07-14 | 16.54 | 16.64 | -0.17 | -1.01% | 16.40 | 16.69 | 56557 | 9347 | 6.57% |
| 2025-07-11 | 17.50 | 16.81 | -1.19 | -6.61% | 16.53 | 17.50 | 116429 | 19591 | 13.52% |
| 2025-07-10 | 16.85 | 18.00 | 0.84 | 4.90% | 16.34 | 18.38 | 157585 | 27184 | 18.31% |
| 2025-07-09 | 15.70 | 17.16 | 1.53 | 9.79% | 15.65 | 18.64 | 132488 | 22868 | 15.39% |
| 2025-07-08 | 15.68 | 15.83 | 0.17 | 1.09% | 15.57 | 15.83 | 13293 | 2091 | 1.54% |
| 2025-07-07 | 15.28 | 15.66 | 0.25 | 1.62% | 15.28 | 15.66 | 14093 | 2186 | 1.64% |
| 2025-07-04 | 15.59 | 15.41 | -0.19 | -1.22% | 15.32 | 15.60 | 13317 | 2053 | 1.55% |
| 2025-07-03 | 15.62 | 15.60 | 0.04 | 0.26% | 15.45 | 15.65 | 12590 | 1957 | 1.46% |
| 2025-07-02 | 15.68 | 15.56 | 0.00 | 0.00% | 15.41 | 15.68 | 14129 | 2195 | 1.64% |
| 2025-07-01 | 15.60 | 15.56 | 0.02 | 0.13% | 15.37 | 15.74 | 16835 | 2619 | 1.96% |
| 2025-06-30 | 15.39 | 15.54 | 0.15 | 0.97% | 15.30 | 15.58 | 14475 | 2241 | 1.68% |
| 2025-06-27 | 15.23 | 15.39 | 0.18 | 1.18% | 15.16 | 15.39 | 17367 | 2659 | 2.02% |
| 2025-06-26 | 15.13 | 15.21 | 0.10 | 0.66% | 15.05 | 15.22 | 12929 | 1959 | 1.50% |
| 2025-06-25 | 15.27 | 15.11 | -0.05 | -0.33% | 15.01 | 15.30 | 14411 | 2180 | 1.67% |
| 2025-06-24 | 14.79 | 15.16 | 0.41 | 2.78% | 14.63 | 15.18 | 20734 | 3116 | 2.41% |
| 2025-06-23 | 14.26 | 14.75 | 0.44 | 3.07% | 14.13 | 14.80 | 15396 | 2244 | 1.79% |
| 2025-06-20 | 14.45 | 14.31 | -0.09 | -0.63% | 14.20 | 14.61 | 11004 | 1583 | 1.28% |
| 2025-06-19 | 14.75 | 14.40 | -0.35 | -2.37% | 14.30 | 14.94 | 14263 | 2080 | 1.66% |
| 2025-06-18 | 14.85 | 14.75 | -0.15 | -1.01% | 14.65 | 14.97 | 11266 | 1664 | 1.31% |
| 2025-06-17 | 14.98 | 14.90 | -0.08 | -0.53% | 14.80 | 15.10 | 9437 | 1409 | 1.10% |
| 2025-06-16 | 14.79 | 14.98 | 0.07 | 0.47% | 14.77 | 15.18 | 15692 | 2352 | 1.82% |
| 2025-06-13 | 15.10 | 14.91 | -0.19 | -1.26% | 14.78 | 15.14 | 10699 | 1592 | 1.24% |
| 2025-06-12 | 15.03 | 15.10 | 0.00 | 0.00% | 14.89 | 15.21 | 10780 | 1620 | 1.25% |
| 2025-06-11 | 15.00 | 15.10 | 0.12 | 0.80% | 14.96 | 15.20 | 10126 | 1529 | 1.18% |
| 2025-06-10 | 15.08 | 14.98 | -0.16 | -1.06% | 14.75 | 15.18 | 11619 | 1742 | 1.35% |
| 2025-06-09 | 15.10 | 15.14 | 0.12 | 0.80% | 14.93 | 15.15 | 14382 | 2165 | 1.67% |
| 2025-06-06 | 14.89 | 15.02 | 0.06 | 0.40% | 14.83 | 15.06 | 15099 | 2259 | 1.75% |
| 2025-06-05 | 14.82 | 14.96 | 0.25 | 1.70% | 14.65 | 15.04 | 14627 | 2172 | 1.70% |
| 2025-06-04 | 14.75 | 14.71 | 0.05 | 0.34% | 14.67 | 14.82 | 8354 | 1232 | 0.97% |
| 2025-06-03 | 14.47 | 14.66 | 0.09 | 0.62% | 14.41 | 14.75 | 9851 | 1442 | 1.14% |
| 2025-05-30 | 14.84 | 14.57 | -0.18 | -1.22% | 14.50 | 14.84 | 9199 | 1340 | 1.07% |
| 2025-05-29 | 14.57 | 14.75 | 0.21 | 1.44% | 14.47 | 14.79 | 9461 | 1391 | 1.10% |
| 2025-05-28 | 14.60 | 14.54 | -0.06 | -0.41% | 14.48 | 14.80 | 7272 | 1060 | 0.84% |
| 2025-05-27 | 14.65 | 14.60 | 0.03 | 0.21% | 14.39 | 14.67 | 10030 | 1460 | 1.17% |
| 2025-05-26 | 14.43 | 14.57 | 0.15 | 1.04% | 14.42 | 14.73 | 9179 | 1336 | 1.07% |
| 2025-05-23 | 14.48 | 14.42 | -0.08 | -0.55% | 14.28 | 14.75 | 13352 | 1942 | 1.55% |
| 2025-05-22 | 14.61 | 14.50 | -0.23 | -1.56% | 14.43 | 14.94 | 14780 | 2162 | 1.72% |
| 2025-05-21 | 15.11 | 14.73 | -0.34 | -2.26% | 14.60 | 15.11 | 14678 | 2167 | 1.71% |
| 2025-05-20 | 14.78 | 15.07 | 0.29 | 1.96% | 14.71 | 15.07 | 15857 | 2369 | 1.84% |
| 2025-05-19 | 14.75 | 14.78 | 0.12 | 0.82% | 14.56 | 14.83 | 9177 | 1351 | 1.07% |
| 2025-05-16 | 14.59 | 14.66 | 0.09 | 0.62% | 14.48 | 14.74 | 11068 | 1623 | 1.29% |
| 2025-05-15 | 14.40 | 14.57 | 0.06 | 0.41% | 14.35 | 14.65 | 9890 | 1437 | 1.15% |
| 2025-05-14 | 14.58 | 14.51 | -0.07 | -0.48% | 14.38 | 14.66 | 11844 | 1723 | 1.38% |
| 2025-05-13 | 14.79 | 14.58 | -0.10 | -0.68% | 14.53 | 14.80 | 9104 | 1332 | 1.06% |
| 2025-05-12 | 14.72 | 14.68 | 0.10 | 0.69% | 14.55 | 14.79 | 11456 | 1681 | 1.33% |
| 2025-05-09 | 14.77 | 14.58 | -0.20 | -1.35% | 14.52 | 14.83 | 13393 | 1960 | 1.56% |
| 2025-05-08 | 14.41 | 14.78 | 0.30 | 2.07% | 14.36 | 14.80 | 16467 | 2419 | 1.91% |
| 2025-05-07 | 14.55 | 14.48 | 0.03 | 0.21% | 14.32 | 14.72 | 16581 | 2409 | 1.93% |
| 2025-05-06 | 14.23 | 14.45 | 0.34 | 2.41% | 14.16 | 14.50 | 15595 | 2242 | 1.81% |
| 2025-04-30 | 13.86 | 14.11 | 0.28 | 2.02% | 13.86 | 14.24 | 13971 | 1973 | 1.62% |
| 2025-04-29 | 13.40 | 13.83 | 0.33 | 2.44% | 13.40 | 13.94 | 14018 | 1936 | 1.63% |
| 2025-04-28 | 13.38 | 13.50 | 0.10 | 0.75% | 13.30 | 13.58 | 11719 | 1577 | 1.36% |
| 2025-04-25 | 13.46 | 13.40 | 0.01 | 0.07% | 13.28 | 13.58 | 7389 | 991 | 0.86% |
| 2025-04-24 | 13.58 | 13.39 | -0.19 | -1.40% | 13.24 | 13.67 | 10802 | 1449 | 1.25% |