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 | 15.94 | 15.94 | 0.01 | 0.06% | 15.83 | 16.00 | 26982 | 4296 | 1.47% |
| 2025-07-31 | 16.38 | 15.93 | -0.44 | -2.69% | 15.92 | 16.39 | 41222 | 6629 | 2.25% |
| 2025-07-30 | 16.55 | 16.37 | -0.18 | -1.09% | 16.36 | 16.55 | 34959 | 5747 | 1.91% |
| 2025-07-29 | 16.66 | 16.55 | -0.11 | -0.66% | 16.49 | 16.67 | 36651 | 6062 | 2.00% |
| 2025-07-28 | 16.63 | 16.66 | 0.03 | 0.18% | 16.58 | 16.69 | 29951 | 4976 | 1.63% |
| 2025-07-25 | 16.73 | 16.63 | -0.12 | -0.72% | 16.59 | 16.74 | 37478 | 6236 | 2.04% |
| 2025-07-24 | 16.62 | 16.75 | 0.07 | 0.42% | 16.56 | 16.75 | 37488 | 6242 | 2.04% |
| 2025-07-23 | 16.63 | 16.68 | 0.05 | 0.30% | 16.50 | 16.75 | 46557 | 7757 | 2.54% |
| 2025-07-22 | 16.91 | 16.63 | -0.32 | -1.89% | 16.55 | 16.94 | 67586 | 11279 | 3.68% |
| 2025-07-21 | 16.95 | 16.95 | -0.21 | -1.22% | 16.88 | 17.15 | 71847 | 12164 | 3.92% |
| 2025-07-18 | 17.09 | 17.16 | -0.05 | -0.29% | 16.96 | 17.30 | 73339 | 12534 | 4.00% |
| 2025-07-17 | 17.38 | 17.21 | -0.76 | -4.23% | 17.14 | 17.50 | 120237 | 20744 | 6.56% |
| 2025-07-16 | 17.97 | 17.97 | -2.00 | -10.02% | 17.97 | 18.48 | 205461 | 37058 | 11.20% |
| 2025-07-15 | 19.97 | 19.97 | -2.22 | -10.00% | 19.97 | 20.60 | 53902 | 10788 | 2.94% |
| 2025-07-14 | 20.17 | 22.19 | 2.02 | 10.01% | 19.97 | 22.19 | 95894 | 20407 | 5.23% |
| 2025-07-11 | 19.71 | 20.17 | 0.31 | 1.56% | 19.71 | 20.37 | 27978 | 5610 | 1.53% |
| 2025-07-10 | 19.74 | 19.86 | 0.09 | 0.46% | 19.34 | 20.06 | 31232 | 6159 | 1.70% |
| 2025-07-09 | 19.15 | 19.77 | 0.59 | 3.08% | 19.15 | 19.88 | 38282 | 7498 | 2.09% |
| 2025-07-08 | 19.25 | 19.18 | -0.10 | -0.52% | 18.81 | 19.41 | 31010 | 5913 | 1.69% |
| 2025-07-07 | 19.20 | 19.28 | 0.22 | 1.15% | 18.68 | 19.44 | 27614 | 5293 | 1.51% |
| 2025-07-04 | 18.55 | 19.06 | 0.52 | 2.80% | 18.24 | 19.80 | 47751 | 9095 | 2.60% |
| 2025-07-03 | 18.40 | 18.54 | 0.19 | 1.04% | 18.33 | 18.72 | 18731 | 3468 | 1.02% |
| 2025-07-02 | 18.33 | 18.35 | 0.04 | 0.22% | 18.18 | 18.50 | 16368 | 2993 | 0.89% |
| 2025-07-01 | 18.60 | 18.31 | -0.36 | -1.93% | 18.09 | 18.60 | 20838 | 3810 | 1.14% |
| 2025-06-30 | 18.00 | 18.67 | 0.57 | 3.15% | 17.82 | 18.80 | 39216 | 7237 | 2.14% |
| 2025-06-27 | 19.02 | 18.10 | -0.81 | -4.28% | 18.02 | 19.02 | 56738 | 10398 | 3.09% |
| 2025-06-26 | 19.91 | 18.91 | -1.00 | -5.02% | 18.87 | 20.11 | 51068 | 9821 | 2.78% |
| 2025-06-25 | 20.01 | 20.23 | 0.27 | 1.35% | 19.86 | 20.51 | 22760 | 4587 | 1.24% |
| 2025-06-24 | 19.52 | 19.96 | 0.64 | 3.31% | 19.36 | 20.07 | 24251 | 4813 | 1.32% |
| 2025-06-23 | 19.23 | 19.32 | 0.07 | 0.36% | 18.77 | 19.42 | 17147 | 3272 | 0.93% |
| 2025-06-20 | 19.13 | 19.25 | 0.12 | 0.63% | 18.84 | 19.54 | 16255 | 3117 | 0.89% |
| 2025-06-19 | 19.78 | 19.13 | -0.31 | -1.59% | 19.02 | 19.88 | 19570 | 3798 | 1.07% |
| 2025-06-18 | 19.91 | 19.44 | -0.27 | -1.37% | 18.91 | 19.91 | 22386 | 4314 | 1.22% |
| 2025-06-17 | 20.19 | 19.71 | -0.43 | -2.14% | 19.60 | 20.38 | 24803 | 4920 | 1.35% |
| 2025-06-16 | 20.37 | 20.14 | -0.23 | -1.13% | 19.99 | 20.41 | 31004 | 6261 | 1.69% |
| 2025-06-13 | 21.00 | 20.37 | -0.91 | -4.28% | 20.27 | 21.65 | 72798 | 15208 | 3.97% |
| 2025-06-12 | 20.70 | 21.28 | 0.48 | 2.31% | 20.69 | 21.48 | 38968 | 8273 | 2.12% |
| 2025-06-11 | 21.60 | 20.80 | -0.59 | -2.76% | 20.61 | 21.60 | 35911 | 7490 | 1.96% |
| 2025-06-10 | 21.02 | 21.39 | 0.33 | 1.57% | 20.61 | 21.49 | 38243 | 8090 | 2.09% |
| 2025-06-09 | 20.91 | 21.06 | 0.14 | 0.67% | 20.91 | 21.38 | 29007 | 6143 | 1.58% |
| 2025-06-06 | 20.30 | 20.92 | 0.60 | 2.95% | 20.26 | 21.78 | 36137 | 7523 | 1.97% |
| 2025-06-05 | 20.95 | 20.32 | -0.71 | -3.38% | 20.11 | 21.01 | 43035 | 8783 | 2.35% |
| 2025-06-04 | 20.96 | 21.03 | 0.06 | 0.29% | 20.81 | 21.39 | 22900 | 4820 | 1.25% |
| 2025-06-03 | 20.84 | 20.97 | -0.08 | -0.38% | 20.13 | 21.23 | 24337 | 5081 | 1.33% |
| 2025-05-30 | 21.34 | 21.05 | 0.00 | 0.00% | 20.87 | 21.67 | 25697 | 5461 | 1.40% |
| 2025-05-29 | 20.35 | 21.05 | 0.50 | 2.43% | 20.35 | 21.26 | 28470 | 5946 | 1.55% |
| 2025-05-28 | 19.89 | 20.55 | 0.58 | 2.90% | 19.89 | 20.89 | 29718 | 6104 | 1.62% |
| 2025-05-27 | 20.17 | 19.97 | -0.19 | -0.94% | 19.60 | 20.40 | 21450 | 4243 | 1.17% |
| 2025-05-26 | 20.35 | 20.16 | -0.30 | -1.47% | 19.40 | 20.35 | 26675 | 5340 | 1.45% |
| 2025-05-23 | 21.11 | 20.46 | -0.65 | -3.08% | 20.44 | 21.13 | 27295 | 5662 | 1.49% |
| 2025-05-22 | 21.00 | 21.11 | 0.09 | 0.43% | 20.78 | 21.22 | 22688 | 4766 | 1.24% |
| 2025-05-21 | 20.91 | 21.02 | 0.15 | 0.72% | 20.60 | 21.24 | 28141 | 5891 | 1.53% |
| 2025-05-20 | 20.66 | 20.87 | 0.37 | 1.80% | 20.21 | 20.89 | 28745 | 5947 | 1.57% |
| 2025-05-19 | 21.15 | 20.50 | -0.65 | -3.07% | 20.50 | 21.20 | 62319 | 12949 | 3.40% |
| 2025-05-16 | 19.30 | 21.15 | 1.66 | 8.52% | 19.30 | 21.44 | 112883 | 23644 | 6.15% |
| 2025-05-15 | 20.30 | 19.49 | -0.31 | -1.57% | 19.00 | 20.32 | 43264 | 8362 | 2.36% |
| 2025-05-14 | 20.89 | 19.80 | -1.00 | -4.81% | 19.61 | 20.90 | 54878 | 11107 | 2.99% |
| 2025-05-13 | 20.78 | 20.80 | 0.35 | 1.71% | 20.40 | 20.99 | 29025 | 5999 | 1.58% |
| 2025-05-12 | 20.39 | 20.45 | -0.04 | -0.20% | 20.21 | 20.81 | 27198 | 5580 | 1.48% |
| 2025-05-09 | 20.33 | 20.49 | 0.16 | 0.79% | 20.00 | 20.61 | 33935 | 6860 | 1.85% |
| 2025-05-08 | 19.81 | 20.33 | 0.42 | 2.11% | 19.66 | 20.46 | 46310 | 9340 | 2.52% |
| 2025-05-07 | 19.13 | 19.91 | 0.66 | 3.43% | 19.13 | 20.28 | 53197 | 10524 | 2.90% |
| 2025-05-06 | 18.95 | 19.25 | 0.30 | 1.58% | 18.75 | 19.33 | 39621 | 7541 | 2.16% |
| 2025-04-30 | 17.98 | 18.95 | 0.97 | 5.39% | 17.98 | 19.20 | 50075 | 9392 | 2.73% |
| 2025-04-29 | 17.87 | 17.98 | 0.08 | 0.45% | 17.67 | 18.38 | 23014 | 4175 | 1.25% |
| 2025-04-28 | 18.27 | 17.90 | -0.42 | -2.29% | 17.51 | 18.30 | 26388 | 4688 | 1.44% |
| 2025-04-25 | 18.09 | 18.32 | -0.04 | -0.22% | 18.09 | 18.52 | 17359 | 3188 | 0.95% |
| 2025-04-24 | 18.38 | 18.36 | -0.24 | -1.29% | 18.26 | 18.67 | 21927 | 4047 | 1.20% |