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 | 15.55 | 15.59 | 0.05 | 0.32% | 15.53 | 15.78 | 342533 | 53579 | 0.47% |
| 2025-07-31 | 16.22 | 15.54 | -0.76 | -4.66% | 15.51 | 16.23 | 779351 | 122599 | 1.06% |
| 2025-07-30 | 16.06 | 16.30 | 0.33 | 2.07% | 15.97 | 16.45 | 566192 | 91879 | 0.77% |
| 2025-07-29 | 15.87 | 15.97 | 0.07 | 0.44% | 15.83 | 16.02 | 267820 | 42654 | 0.37% |
| 2025-07-28 | 16.13 | 15.90 | -0.19 | -1.18% | 15.89 | 16.17 | 387734 | 61912 | 0.53% |
| 2025-07-25 | 16.16 | 16.09 | -0.08 | -0.49% | 16.08 | 16.33 | 344540 | 55774 | 0.47% |
| 2025-07-24 | 16.35 | 16.17 | -0.28 | -1.70% | 16.01 | 16.40 | 575129 | 92830 | 0.78% |
| 2025-07-23 | 16.68 | 16.45 | -0.20 | -1.20% | 16.41 | 16.88 | 434999 | 71990 | 0.59% |
| 2025-07-22 | 16.36 | 16.65 | 0.24 | 1.46% | 16.32 | 16.67 | 563893 | 93144 | 0.77% |
| 2025-07-21 | 15.82 | 16.41 | 0.66 | 4.19% | 15.78 | 16.49 | 1020836 | 165766 | 1.39% |
| 2025-07-18 | 15.62 | 15.75 | 0.14 | 0.90% | 15.61 | 15.82 | 357966 | 56296 | 0.49% |
| 2025-07-17 | 15.83 | 15.61 | -0.28 | -1.76% | 15.54 | 15.89 | 432524 | 67636 | 0.59% |
| 2025-07-16 | 15.65 | 15.89 | 0.23 | 1.47% | 15.61 | 15.91 | 267487 | 42239 | 0.36% |
| 2025-07-15 | 16.20 | 15.66 | -0.18 | -1.14% | 15.66 | 16.24 | 565589 | 89890 | 0.77% |
| 2025-07-14 | 15.68 | 15.84 | 0.24 | 1.54% | 15.64 | 15.92 | 316376 | 50083 | 0.43% |
| 2025-07-11 | 15.62 | 15.60 | -0.01 | -0.06% | 15.60 | 16.00 | 472124 | 74416 | 0.64% |
| 2025-07-10 | 15.95 | 15.61 | -0.33 | -2.07% | 15.60 | 16.00 | 565876 | 88871 | 0.77% |
| 2025-07-09 | 16.08 | 15.94 | 0.01 | 0.06% | 15.93 | 16.22 | 358897 | 57750 | 0.49% |
| 2025-07-08 | 16.02 | 15.93 | -0.10 | -0.62% | 15.90 | 16.13 | 329259 | 52721 | 0.45% |
| 2025-07-07 | 16.03 | 16.03 | 0.02 | 0.12% | 15.96 | 16.06 | 140989 | 22570 | 0.19% |
| 2025-07-04 | 16.19 | 16.01 | -0.19 | -1.17% | 16.00 | 16.19 | 293910 | 47219 | 0.40% |
| 2025-07-03 | 16.39 | 16.20 | -0.18 | -1.10% | 16.18 | 16.40 | 223969 | 36370 | 0.31% |
| 2025-07-02 | 16.27 | 16.38 | 0.19 | 1.17% | 16.17 | 16.50 | 290846 | 47639 | 0.40% |
| 2025-07-01 | 16.15 | 16.19 | 0.05 | 0.31% | 16.06 | 16.23 | 183502 | 29627 | 0.25% |
| 2025-06-30 | 16.26 | 16.14 | -0.11 | -0.68% | 16.05 | 16.29 | 266458 | 43043 | 0.36% |
| 2025-06-27 | 16.08 | 16.25 | 0.23 | 1.44% | 15.99 | 16.38 | 357436 | 57922 | 0.49% |
| 2025-06-26 | 16.13 | 16.02 | -0.15 | -0.93% | 16.00 | 16.22 | 289143 | 46528 | 0.39% |
| 2025-06-25 | 16.36 | 16.17 | -0.16 | -0.98% | 16.01 | 16.36 | 327508 | 52839 | 0.45% |
| 2025-06-24 | 16.36 | 16.33 | -0.25 | -1.51% | 16.30 | 16.58 | 413394 | 67779 | 0.56% |
| 2025-06-23 | 16.77 | 16.58 | 0.08 | 0.48% | 16.50 | 16.98 | 458544 | 76580 | 0.63% |
| 2025-06-20 | 16.75 | 16.50 | -0.20 | -1.20% | 16.50 | 17.02 | 447442 | 74823 | 0.61% |
| 2025-06-19 | 16.60 | 16.70 | 0.02 | 0.12% | 16.48 | 16.74 | 279652 | 46509 | 0.38% |
| 2025-06-18 | 16.66 | 16.68 | 0.25 | 1.52% | 16.45 | 16.91 | 367865 | 61458 | 0.50% |
| 2025-06-17 | 16.48 | 16.43 | -0.08 | -0.48% | 16.25 | 16.59 | 274539 | 45040 | 0.37% |
| 2025-06-16 | 16.85 | 16.51 | -0.10 | -0.60% | 16.40 | 17.03 | 463691 | 77245 | 0.63% |
| 2025-06-13 | 16.39 | 16.61 | 0.53 | 3.30% | 16.33 | 16.87 | 700432 | 116601 | 0.96% |
| 2025-06-12 | 16.04 | 16.08 | 0.08 | 0.50% | 15.99 | 16.15 | 164162 | 26354 | 0.22% |
| 2025-06-11 | 16.10 | 16.00 | -0.09 | -0.56% | 15.99 | 16.21 | 280094 | 45002 | 0.38% |
| 2025-06-10 | 16.26 | 16.09 | -0.18 | -1.11% | 16.00 | 16.45 | 268121 | 43398 | 0.37% |
| 2025-06-09 | 16.47 | 16.27 | -0.19 | -1.15% | 16.11 | 16.58 | 348176 | 56598 | 0.47% |
| 2025-06-06 | 16.25 | 16.46 | 0.19 | 1.17% | 16.20 | 16.60 | 389603 | 63957 | 0.53% |
| 2025-06-05 | 16.02 | 16.27 | 0.27 | 1.69% | 15.91 | 17.44 | 802959 | 131653 | 1.09% |
| 2025-06-04 | 16.12 | 16.00 | -0.11 | -0.68% | 15.94 | 16.28 | 205894 | 33110 | 0.28% |
| 2025-06-03 | 15.98 | 16.11 | 0.11 | 0.69% | 15.80 | 16.27 | 299989 | 48075 | 0.41% |
| 2025-05-30 | 16.06 | 16.00 | -0.13 | -0.81% | 15.82 | 16.14 | 180091 | 28837 | 0.25% |
| 2025-05-29 | 16.10 | 16.13 | 0.01 | 0.06% | 16.02 | 16.22 | 187687 | 30273 | 0.26% |
| 2025-05-28 | 16.25 | 16.12 | -0.10 | -0.62% | 16.10 | 16.42 | 159942 | 25926 | 0.22% |
| 2025-05-27 | 16.19 | 16.22 | 0.00 | 0.00% | 16.07 | 16.32 | 158346 | 25660 | 0.22% |
| 2025-05-26 | 16.39 | 16.22 | -0.17 | -1.04% | 16.17 | 16.49 | 147869 | 24049 | 0.20% |
| 2025-05-23 | 16.35 | 16.39 | 0.04 | 0.24% | 16.25 | 16.56 | 199259 | 32708 | 0.27% |
| 2025-05-22 | 16.68 | 16.35 | -0.35 | -2.10% | 16.30 | 16.68 | 226984 | 37292 | 0.31% |
| 2025-05-21 | 16.63 | 16.70 | 0.00 | 0.00% | 16.38 | 16.81 | 290560 | 48125 | 0.40% |
| 2025-05-20 | 16.29 | 16.70 | 0.40 | 2.45% | 16.18 | 16.80 | 294921 | 48451 | 0.40% |
| 2025-05-19 | 16.29 | 16.30 | 0.00 | 0.00% | 16.13 | 16.52 | 263928 | 43131 | 0.36% |
| 2025-05-16 | 16.05 | 16.30 | 0.31 | 1.94% | 16.01 | 16.51 | 372835 | 60693 | 0.51% |
| 2025-05-15 | 15.96 | 15.99 | 0.37 | 2.37% | 15.64 | 16.08 | 372000 | 59340 | 0.51% |
| 2025-05-14 | 15.60 | 15.62 | 0.09 | 0.58% | 15.37 | 15.70 | 206841 | 32206 | 0.28% |
| 2025-05-13 | 15.43 | 15.53 | 0.14 | 0.91% | 15.33 | 15.70 | 242390 | 37584 | 0.33% |
| 2025-05-12 | 15.68 | 15.80 | 0.15 | 0.96% | 15.55 | 15.80 | 209363 | 32903 | 0.29% |
| 2025-05-09 | 15.62 | 15.65 | 0.04 | 0.26% | 15.52 | 15.68 | 141635 | 22127 | 0.19% |
| 2025-05-08 | 15.71 | 15.61 | -0.18 | -1.14% | 15.46 | 15.79 | 374636 | 58480 | 0.51% |
| 2025-05-07 | 15.95 | 15.79 | 0.01 | 0.06% | 15.68 | 16.02 | 239616 | 37894 | 0.33% |
| 2025-05-06 | 15.96 | 15.78 | -0.25 | -1.56% | 15.45 | 16.00 | 408671 | 63975 | 0.56% |
| 2025-04-30 | 16.09 | 16.03 | -0.03 | -0.19% | 15.87 | 16.19 | 254232 | 40820 | 0.35% |
| 2025-04-29 | 15.88 | 16.06 | 0.11 | 0.69% | 15.88 | 16.31 | 285147 | 46013 | 0.39% |
| 2025-04-28 | 15.70 | 15.95 | 0.30 | 1.92% | 15.51 | 15.96 | 348388 | 54905 | 0.48% |
| 2025-04-25 | 15.60 | 15.65 | 0.10 | 0.64% | 15.49 | 15.68 | 156587 | 24408 | 0.21% |
| 2025-04-24 | 15.94 | 15.55 | -0.45 | -2.81% | 15.52 | 15.95 | 296636 | 46454 | 0.40% |