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 | 15.36 | 15.41 | 0.04 | 0.26% | 15.30 | 15.44 | 44111 | 6777 | 1.84% |
| 2025-07-31 | 15.61 | 15.37 | -0.26 | -1.66% | 15.36 | 15.69 | 71506 | 11069 | 2.99% |
| 2025-07-30 | 15.65 | 15.63 | -0.01 | -0.06% | 15.51 | 15.77 | 65116 | 10187 | 2.72% |
| 2025-07-29 | 15.77 | 15.64 | -0.20 | -1.26% | 15.49 | 15.80 | 107511 | 16759 | 4.49% |
| 2025-07-28 | 15.72 | 15.84 | -0.06 | -0.38% | 15.62 | 15.86 | 101577 | 16010 | 4.25% |
| 2025-07-25 | 16.25 | 15.90 | -0.79 | -4.73% | 15.86 | 16.36 | 225677 | 36197 | 9.43% |
| 2025-07-24 | 17.99 | 16.69 | -1.51 | -8.30% | 16.38 | 17.99 | 377511 | 62817 | 15.78% |
| 2025-07-23 | 18.03 | 18.20 | -0.35 | -1.89% | 18.03 | 20.41 | 443472 | 84757 | 18.54% |
| 2025-07-22 | 17.08 | 18.55 | 0.55 | 3.06% | 17.08 | 18.90 | 359594 | 65123 | 15.03% |
| 2025-07-21 | 19.64 | 18.00 | -1.64 | -8.35% | 17.69 | 19.64 | 379799 | 71014 | 15.88% |
| 2025-07-18 | 19.43 | 19.64 | 1.79 | 10.03% | 18.97 | 19.64 | 256034 | 50106 | 10.70% |
| 2025-07-17 | 17.67 | 17.85 | 1.62 | 9.98% | 17.34 | 17.85 | 114282 | 20274 | 4.78% |
| 2025-07-16 | 14.79 | 16.23 | 1.48 | 10.03% | 14.70 | 16.23 | 67102 | 10684 | 2.81% |
| 2025-07-15 | 14.84 | 14.75 | -0.12 | -0.81% | 14.63 | 15.04 | 18823 | 2780 | 0.79% |
| 2025-07-14 | 14.67 | 14.87 | 0.34 | 2.34% | 14.54 | 14.91 | 26536 | 3919 | 1.11% |
| 2025-07-11 | 14.63 | 14.53 | -0.10 | -0.68% | 14.49 | 14.69 | 17221 | 2512 | 0.72% |
| 2025-07-10 | 14.60 | 14.63 | 0.03 | 0.21% | 14.47 | 14.75 | 17169 | 2503 | 0.72% |
| 2025-07-09 | 14.81 | 14.60 | -0.07 | -0.48% | 14.55 | 14.81 | 16611 | 2429 | 0.69% |
| 2025-07-08 | 14.60 | 14.67 | 0.07 | 0.48% | 14.56 | 14.74 | 22628 | 3318 | 0.95% |
| 2025-07-07 | 14.45 | 14.60 | 0.13 | 0.90% | 14.37 | 14.60 | 15435 | 2234 | 0.65% |
| 2025-07-04 | 14.60 | 14.47 | -0.17 | -1.16% | 14.37 | 14.71 | 21535 | 3112 | 0.90% |
| 2025-07-03 | 14.71 | 14.64 | 0.02 | 0.14% | 14.50 | 14.71 | 19666 | 2866 | 0.82% |
| 2025-07-02 | 14.58 | 14.62 | 0.02 | 0.14% | 14.49 | 14.68 | 27440 | 3999 | 1.15% |
| 2025-07-01 | 14.40 | 14.60 | 0.17 | 1.18% | 14.33 | 14.79 | 40239 | 5865 | 1.68% |
| 2025-06-30 | 14.26 | 14.43 | 0.30 | 2.12% | 14.06 | 14.47 | 39397 | 5630 | 1.65% |
| 2025-06-27 | 13.92 | 14.13 | 0.28 | 2.02% | 13.81 | 14.22 | 22593 | 3177 | 0.94% |
| 2025-06-26 | 13.97 | 13.85 | -0.11 | -0.79% | 13.82 | 14.02 | 15413 | 2143 | 0.64% |
| 2025-06-25 | 14.10 | 13.96 | -0.02 | -0.14% | 13.90 | 14.13 | 26188 | 3664 | 1.09% |
| 2025-06-24 | 14.28 | 14.58 | 0.28 | 1.96% | 14.22 | 14.61 | 24861 | 3602 | 1.04% |
| 2025-06-23 | 13.88 | 14.30 | 0.25 | 1.78% | 13.88 | 14.36 | 18892 | 2686 | 0.79% |
| 2025-06-20 | 14.12 | 14.05 | -0.01 | -0.07% | 13.98 | 14.21 | 11348 | 1598 | 0.47% |
| 2025-06-19 | 14.22 | 14.06 | -0.16 | -1.13% | 14.00 | 14.36 | 15511 | 2195 | 0.65% |
| 2025-06-18 | 14.41 | 14.22 | -0.09 | -0.63% | 14.11 | 14.41 | 19737 | 2800 | 0.83% |
| 2025-06-17 | 14.34 | 14.31 | -0.03 | -0.21% | 14.25 | 14.43 | 13096 | 1875 | 0.55% |
| 2025-06-16 | 14.39 | 14.34 | 0.00 | 0.00% | 14.30 | 14.53 | 14706 | 2122 | 0.61% |
| 2025-06-13 | 14.54 | 14.34 | -0.22 | -1.51% | 14.28 | 14.60 | 14034 | 2018 | 0.59% |
| 2025-06-12 | 14.53 | 14.56 | -0.03 | -0.21% | 14.48 | 14.63 | 11611 | 1689 | 0.49% |
| 2025-06-11 | 14.50 | 14.59 | 0.13 | 0.90% | 14.38 | 14.64 | 17526 | 2554 | 0.73% |
| 2025-06-10 | 14.65 | 14.46 | -0.17 | -1.16% | 14.35 | 14.70 | 17537 | 2551 | 0.73% |
| 2025-06-09 | 14.54 | 14.63 | 0.09 | 0.62% | 14.42 | 14.68 | 22623 | 3302 | 0.95% |
| 2025-06-06 | 14.28 | 14.54 | 0.30 | 2.11% | 14.21 | 14.54 | 23363 | 3371 | 0.98% |
| 2025-06-05 | 14.25 | 14.24 | -0.05 | -0.35% | 14.19 | 14.34 | 18204 | 2593 | 0.76% |
| 2025-06-04 | 14.33 | 14.29 | 0.08 | 0.56% | 14.19 | 14.36 | 16211 | 2316 | 0.68% |
| 2025-06-03 | 14.11 | 14.21 | 0.12 | 0.85% | 14.02 | 14.30 | 19475 | 2768 | 0.81% |
| 2025-05-30 | 14.36 | 14.09 | -0.32 | -2.22% | 14.05 | 14.38 | 21998 | 3116 | 0.92% |
| 2025-05-29 | 14.32 | 14.41 | 0.16 | 1.12% | 14.29 | 14.49 | 20552 | 2953 | 0.86% |
| 2025-05-28 | 14.40 | 14.25 | -0.14 | -0.97% | 14.20 | 14.45 | 16530 | 2366 | 0.69% |
| 2025-05-27 | 14.43 | 14.39 | 0.04 | 0.28% | 14.15 | 14.45 | 23563 | 3377 | 0.99% |
| 2025-05-26 | 14.33 | 14.35 | -0.03 | -0.21% | 14.25 | 14.59 | 26931 | 3879 | 1.13% |
| 2025-05-23 | 14.48 | 14.38 | -0.02 | -0.14% | 14.30 | 14.67 | 29402 | 4259 | 1.23% |
| 2025-05-22 | 14.59 | 14.40 | -0.12 | -0.83% | 14.36 | 14.62 | 21872 | 3167 | 0.91% |
| 2025-05-21 | 14.48 | 14.52 | 0.07 | 0.48% | 14.36 | 14.63 | 23075 | 3345 | 0.96% |
| 2025-05-20 | 14.36 | 14.45 | 0.09 | 0.63% | 14.24 | 14.45 | 16472 | 2367 | 0.69% |
| 2025-05-19 | 14.32 | 14.36 | 0.04 | 0.28% | 14.15 | 14.44 | 16191 | 2311 | 0.68% |
| 2025-05-16 | 14.09 | 14.32 | 0.20 | 1.42% | 14.07 | 14.37 | 19228 | 2740 | 0.80% |
| 2025-05-15 | 14.11 | 14.12 | -0.01 | -0.07% | 14.03 | 14.27 | 17200 | 2432 | 0.72% |
| 2025-05-14 | 14.10 | 14.13 | 0.04 | 0.28% | 14.01 | 14.18 | 16096 | 2267 | 0.67% |
| 2025-05-13 | 14.18 | 14.09 | 0.05 | 0.36% | 14.06 | 14.58 | 24673 | 3510 | 1.03% |
| 2025-05-12 | 13.92 | 14.04 | 0.15 | 1.08% | 13.86 | 14.13 | 18609 | 2607 | 0.78% |
| 2025-05-09 | 13.98 | 13.89 | -0.09 | -0.64% | 13.84 | 14.03 | 12874 | 1791 | 0.54% |
| 2025-05-08 | 13.94 | 13.98 | 0.08 | 0.58% | 13.82 | 14.05 | 15907 | 2222 | 0.67% |
| 2025-05-07 | 14.00 | 13.90 | 0.00 | 0.00% | 13.83 | 14.07 | 22775 | 3177 | 0.95% |
| 2025-05-06 | 13.53 | 13.90 | 0.40 | 2.96% | 13.53 | 13.91 | 23783 | 3271 | 0.99% |
| 2025-04-30 | 13.41 | 13.50 | 0.09 | 0.67% | 13.38 | 13.62 | 19270 | 2606 | 0.81% |
| 2025-04-29 | 13.24 | 13.41 | 0.26 | 1.98% | 13.11 | 13.48 | 15052 | 2014 | 0.63% |
| 2025-04-28 | 13.46 | 13.15 | -0.26 | -1.94% | 13.11 | 13.46 | 24275 | 3196 | 1.01% |
| 2025-04-25 | 13.32 | 13.41 | 0.10 | 0.75% | 13.22 | 13.47 | 14267 | 1908 | 0.60% |
| 2025-04-24 | 13.31 | 13.31 | 0.02 | 0.15% | 13.24 | 13.39 | 20154 | 2684 | 0.84% |