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 | 15.88 | 15.66 | -0.34 | -2.13% | 15.61 | 16.48 | 267326 | 42653 | 8.73% |
| 2025-07-31 | 16.00 | 16.00 | 0.05 | 0.31% | 15.88 | 16.23 | 176176 | 28313 | 5.75% |
| 2025-07-30 | 15.98 | 15.95 | -0.10 | -0.62% | 15.41 | 15.98 | 167552 | 26352 | 5.47% |
| 2025-07-29 | 16.37 | 16.05 | 0.03 | 0.19% | 15.83 | 16.37 | 138541 | 22223 | 4.52% |
| 2025-07-28 | 15.97 | 16.02 | 0.07 | 0.44% | 15.90 | 16.14 | 124118 | 19878 | 4.05% |
| 2025-07-25 | 16.20 | 15.95 | -0.30 | -1.85% | 15.88 | 16.21 | 167874 | 26863 | 5.48% |
| 2025-07-24 | 16.18 | 16.25 | 0.08 | 0.49% | 15.99 | 16.30 | 162560 | 26232 | 5.31% |
| 2025-07-23 | 16.50 | 16.17 | -0.33 | -2.00% | 16.16 | 16.57 | 155076 | 25296 | 5.06% |
| 2025-07-22 | 16.81 | 16.50 | -0.48 | -2.83% | 16.37 | 17.07 | 218703 | 36346 | 7.14% |
| 2025-07-21 | 17.33 | 16.98 | 0.06 | 0.35% | 16.86 | 17.39 | 265777 | 45481 | 8.68% |
| 2025-07-18 | 16.75 | 16.92 | 0.12 | 0.71% | 16.52 | 17.02 | 202524 | 33912 | 6.61% |
| 2025-07-17 | 16.30 | 16.80 | 0.50 | 3.07% | 16.29 | 17.15 | 297610 | 49960 | 9.72% |
| 2025-07-16 | 16.39 | 16.30 | -0.06 | -0.37% | 16.21 | 16.54 | 113981 | 18622 | 3.72% |
| 2025-07-15 | 16.80 | 16.36 | -0.30 | -1.80% | 16.14 | 16.80 | 140857 | 23043 | 4.60% |
| 2025-07-14 | 16.73 | 16.66 | -0.04 | -0.24% | 16.57 | 16.89 | 149861 | 25022 | 4.89% |
| 2025-07-11 | 16.16 | 16.70 | 0.55 | 3.41% | 16.10 | 16.86 | 302944 | 50388 | 9.89% |
| 2025-07-10 | 16.42 | 16.15 | -0.28 | -1.70% | 16.08 | 16.46 | 159575 | 25841 | 5.21% |
| 2025-07-09 | 16.20 | 16.43 | 0.31 | 1.92% | 16.05 | 16.77 | 311863 | 51434 | 10.18% |
| 2025-07-08 | 16.27 | 16.12 | 0.04 | 0.25% | 16.00 | 16.45 | 129045 | 20857 | 4.21% |
| 2025-07-07 | 16.02 | 16.08 | 0.16 | 1.01% | 15.83 | 16.37 | 138749 | 22333 | 4.53% |
| 2025-07-04 | 16.05 | 15.92 | -0.17 | -1.06% | 15.74 | 16.28 | 156469 | 24996 | 5.11% |
| 2025-07-03 | 16.25 | 16.09 | -0.06 | -0.37% | 16.01 | 16.40 | 128698 | 20760 | 4.20% |
| 2025-07-02 | 16.76 | 16.15 | -0.62 | -3.70% | 16.02 | 16.76 | 179103 | 29209 | 5.85% |
| 2025-07-01 | 16.25 | 16.77 | 0.52 | 3.20% | 16.18 | 16.79 | 261744 | 43394 | 8.55% |
| 2025-06-30 | 16.29 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 125785 | 20469 | 4.11% |
| 2025-06-27 | 16.50 | 16.10 | -0.18 | -1.11% | 15.98 | 16.60 | 159043 | 25785 | 5.19% |
| 2025-06-26 | 15.79 | 16.28 | 0.44 | 2.78% | 15.79 | 16.79 | 246905 | 40575 | 8.06% |
| 2025-06-25 | 15.82 | 15.84 | 0.02 | 0.13% | 15.63 | 16.07 | 123191 | 19493 | 4.02% |
| 2025-06-24 | 15.57 | 15.82 | 0.30 | 1.93% | 15.52 | 15.96 | 111787 | 17703 | 3.65% |
| 2025-06-23 | 14.88 | 15.52 | 0.32 | 2.11% | 14.88 | 15.58 | 113305 | 17397 | 3.70% |
| 2025-06-20 | 15.85 | 15.20 | -0.74 | -4.64% | 15.20 | 15.99 | 159063 | 24656 | 5.19% |
| 2025-06-19 | 16.26 | 15.94 | -0.34 | -2.09% | 15.90 | 16.56 | 138437 | 22400 | 4.52% |
| 2025-06-18 | 16.58 | 16.28 | -0.37 | -2.22% | 15.86 | 16.62 | 187337 | 30441 | 6.12% |
| 2025-06-17 | 16.50 | 16.65 | 0.06 | 0.36% | 16.24 | 16.94 | 213449 | 35479 | 6.97% |
| 2025-06-16 | 15.90 | 16.59 | 0.48 | 2.98% | 15.59 | 16.82 | 258918 | 42338 | 8.45% |
| 2025-06-13 | 15.79 | 16.11 | 0.24 | 1.51% | 15.63 | 16.19 | 169636 | 26996 | 5.54% |
| 2025-06-12 | 15.97 | 15.87 | -0.22 | -1.37% | 15.82 | 16.25 | 150222 | 24035 | 4.90% |
| 2025-06-11 | 16.35 | 16.09 | -0.41 | -2.48% | 15.96 | 16.42 | 263302 | 42501 | 8.60% |
| 2025-06-10 | 16.02 | 16.50 | 0.67 | 4.23% | 15.74 | 16.62 | 451815 | 73523 | 14.75% |
| 2025-06-09 | 15.08 | 15.83 | 0.64 | 4.21% | 15.08 | 16.50 | 259153 | 40896 | 8.46% |
| 2025-06-06 | 15.50 | 15.19 | -0.30 | -1.94% | 15.12 | 15.82 | 119854 | 18381 | 3.91% |
| 2025-06-05 | 15.30 | 15.49 | 0.05 | 0.32% | 15.20 | 15.58 | 151239 | 23352 | 4.94% |
| 2025-06-04 | 14.96 | 15.44 | 0.44 | 2.93% | 14.90 | 15.45 | 162301 | 24713 | 5.30% |
| 2025-06-03 | 14.85 | 15.00 | 0.04 | 0.27% | 14.57 | 15.19 | 107939 | 16156 | 3.52% |
| 2025-05-30 | 15.00 | 14.96 | -0.13 | -0.86% | 14.77 | 15.14 | 116138 | 17363 | 3.79% |
| 2025-05-29 | 14.70 | 15.09 | 0.27 | 1.82% | 14.70 | 15.25 | 135444 | 20381 | 4.42% |
| 2025-05-28 | 15.03 | 14.82 | -0.25 | -1.66% | 14.67 | 15.18 | 137654 | 20489 | 4.49% |
| 2025-05-27 | 15.39 | 15.07 | -0.18 | -1.18% | 14.86 | 15.39 | 153647 | 23104 | 5.02% |
| 2025-05-26 | 15.10 | 15.25 | 0.37 | 2.49% | 14.99 | 15.85 | 279772 | 43015 | 9.13% |
| 2025-05-23 | 15.36 | 14.88 | -0.53 | -3.44% | 14.85 | 15.48 | 182951 | 27703 | 5.97% |
| 2025-05-22 | 15.70 | 15.41 | -0.29 | -1.85% | 15.35 | 15.79 | 174398 | 27085 | 5.69% |
| 2025-05-21 | 16.05 | 15.70 | -0.51 | -3.15% | 15.37 | 16.19 | 297630 | 46688 | 9.72% |
| 2025-05-20 | 16.43 | 16.21 | -0.26 | -1.58% | 16.03 | 16.66 | 396094 | 64495 | 12.93% |
| 2025-05-19 | 16.45 | 16.47 | 0.55 | 3.45% | 15.85 | 16.88 | 591223 | 96275 | 19.30% |
| 2025-05-16 | 14.47 | 15.92 | 1.45 | 10.02% | 14.43 | 15.92 | 367781 | 56884 | 12.01% |
| 2025-05-15 | 14.66 | 14.47 | -0.35 | -2.36% | 14.40 | 14.81 | 107757 | 15715 | 3.52% |
| 2025-05-14 | 14.99 | 14.82 | -0.27 | -1.79% | 14.70 | 15.14 | 124897 | 18561 | 4.08% |
| 2025-05-13 | 15.15 | 15.09 | 0.21 | 1.41% | 14.87 | 15.30 | 184067 | 27655 | 6.01% |
| 2025-05-12 | 14.58 | 14.88 | 0.26 | 1.78% | 14.20 | 14.90 | 192042 | 28081 | 6.27% |
| 2025-05-09 | 15.00 | 14.62 | 0.01 | 0.07% | 14.60 | 15.45 | 300181 | 45050 | 9.80% |
| 2025-05-08 | 14.57 | 14.61 | 0.05 | 0.34% | 14.51 | 14.76 | 95938 | 14006 | 3.13% |
| 2025-05-07 | 14.88 | 14.56 | -0.31 | -2.08% | 14.43 | 15.06 | 175184 | 25764 | 5.72% |
| 2025-05-06 | 14.02 | 14.87 | 0.77 | 5.46% | 13.89 | 14.92 | 201324 | 29221 | 6.57% |
| 2025-04-30 | 13.89 | 14.10 | 0.44 | 3.22% | 13.80 | 14.20 | 167955 | 23550 | 5.48% |
| 2025-04-29 | 13.61 | 13.66 | -0.14 | -1.01% | 13.60 | 13.95 | 78565 | 10841 | 2.57% |
| 2025-04-28 | 13.79 | 13.80 | 0.03 | 0.22% | 13.62 | 13.92 | 71933 | 9895 | 2.35% |
| 2025-04-25 | 13.79 | 13.77 | 0.16 | 1.18% | 13.57 | 13.99 | 112153 | 15491 | 3.66% |
| 2025-04-24 | 13.84 | 13.61 | -0.23 | -1.66% | 13.50 | 13.98 | 122543 | 16810 | 4.00% |