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 | 16.00 | 15.43 | -0.67 | -4.16% | 15.36 | 16.00 | 82006 | 12724 | 2.02% |
| 2025-07-31 | 15.85 | 16.10 | 0.09 | 0.56% | 15.72 | 16.22 | 63545 | 10210 | 1.57% |
| 2025-07-30 | 16.88 | 16.01 | -0.87 | -5.15% | 15.70 | 17.13 | 118492 | 19253 | 2.93% |
| 2025-07-29 | 17.00 | 16.88 | -0.21 | -1.23% | 16.50 | 17.36 | 132345 | 22215 | 3.27% |
| 2025-07-28 | 16.49 | 17.09 | 0.53 | 3.20% | 16.40 | 17.15 | 148297 | 24946 | 3.66% |
| 2025-07-25 | 16.84 | 16.56 | -0.27 | -1.60% | 16.20 | 17.30 | 160759 | 26809 | 3.97% |
| 2025-07-24 | 16.70 | 16.83 | -0.27 | -1.58% | 16.46 | 17.02 | 141610 | 23655 | 3.50% |
| 2025-07-23 | 16.65 | 17.10 | 0.45 | 2.70% | 16.35 | 17.37 | 208656 | 35319 | 5.15% |
| 2025-07-22 | 17.57 | 16.65 | -1.85 | -10.00% | 16.65 | 17.90 | 290349 | 49305 | 7.17% |
| 2025-07-21 | 17.62 | 18.50 | 0.98 | 5.59% | 17.62 | 19.00 | 298628 | 54821 | 7.37% |
| 2025-07-18 | 18.02 | 17.52 | -0.69 | -3.79% | 17.39 | 18.65 | 264151 | 47192 | 6.52% |
| 2025-07-17 | 18.99 | 18.21 | -1.12 | -5.79% | 18.12 | 20.61 | 426412 | 82373 | 10.53% |
| 2025-07-16 | 18.21 | 19.33 | 1.76 | 10.02% | 17.76 | 19.33 | 309210 | 57076 | 7.63% |
| 2025-07-15 | 16.05 | 17.57 | 1.60 | 10.02% | 15.63 | 17.57 | 218896 | 36612 | 5.40% |
| 2025-07-14 | 16.00 | 15.97 | -0.75 | -4.49% | 15.85 | 16.49 | 236726 | 37935 | 5.85% |
| 2025-07-11 | 17.90 | 16.72 | -1.86 | -10.01% | 16.72 | 18.08 | 381034 | 65141 | 9.41% |
| 2025-07-10 | 18.69 | 18.58 | 1.28 | 7.40% | 17.45 | 19.03 | 480572 | 89409 | 11.87% |
| 2025-07-09 | 17.00 | 17.30 | 1.57 | 9.98% | 16.77 | 17.30 | 110085 | 18884 | 2.72% |
| 2025-07-08 | 14.80 | 15.73 | 1.43 | 10.00% | 14.43 | 15.73 | 152640 | 23073 | 3.77% |
| 2025-07-07 | 12.82 | 14.30 | 1.30 | 10.00% | 12.72 | 14.30 | 186883 | 25554 | 4.61% |
| 2025-07-04 | 12.84 | 13.00 | 0.43 | 3.42% | 12.61 | 13.38 | 144133 | 18735 | 3.56% |
| 2025-07-03 | 13.26 | 12.57 | -0.82 | -6.12% | 12.57 | 13.26 | 158869 | 20277 | 3.92% |
| 2025-07-02 | 13.03 | 13.39 | -0.37 | -2.69% | 12.64 | 14.00 | 223902 | 29462 | 5.53% |
| 2025-07-01 | 15.90 | 13.76 | -1.30 | -8.63% | 13.55 | 15.95 | 312478 | 45123 | 7.72% |
| 2025-06-30 | 14.30 | 15.06 | 0.86 | 6.06% | 13.60 | 15.34 | 289539 | 42033 | 7.15% |
| 2025-06-27 | 13.30 | 14.20 | 1.18 | 9.06% | 13.07 | 14.32 | 297021 | 40922 | 7.33% |
| 2025-06-26 | 12.21 | 13.02 | 0.59 | 4.75% | 11.91 | 13.02 | 252138 | 31655 | 6.23% |
| 2025-06-25 | 11.50 | 12.43 | 0.50 | 4.19% | 11.50 | 12.48 | 207968 | 25260 | 5.14% |
| 2025-06-24 | 11.86 | 11.93 | -0.31 | -2.53% | 11.69 | 12.23 | 189474 | 22664 | 4.68% |
| 2025-06-23 | 11.66 | 12.24 | -0.12 | -0.97% | 11.49 | 12.87 | 249008 | 29761 | 6.15% |
| 2025-06-20 | 12.68 | 12.36 | -1.37 | -9.98% | 12.36 | 13.00 | 198437 | 24868 | 4.90% |
| 2025-06-19 | 14.90 | 13.73 | -1.53 | -10.03% | 13.73 | 15.00 | 256516 | 36451 | 6.33% |
| 2025-06-18 | 13.88 | 15.75 | 0.33 | 2.14% | 13.88 | 16.49 | 374484 | 56638 | 9.25% |
| 2025-06-17 | 15.55 | 15.42 | 0.06 | 0.39% | 14.49 | 16.82 | 447439 | 70156 | 11.05% |
| 2025-06-16 | 13.81 | 15.36 | 1.40 | 10.03% | 13.70 | 15.36 | 392436 | 56719 | 9.69% |
| 2025-06-13 | 12.90 | 13.96 | 1.27 | 10.01% | 12.22 | 13.96 | 414942 | 55051 | 10.25% |
| 2025-06-12 | 12.31 | 12.69 | -0.70 | -5.23% | 12.08 | 13.32 | 326866 | 40755 | 8.07% |
| 2025-06-11 | 14.14 | 13.39 | -1.49 | -10.01% | 13.39 | 14.43 | 330430 | 45378 | 8.16% |
| 2025-06-10 | 13.44 | 14.88 | 1.31 | 9.65% | 12.63 | 14.93 | 430735 | 61151 | 10.64% |
| 2025-06-09 | 13.44 | 13.57 | 1.23 | 9.97% | 13.14 | 13.57 | 79481 | 10730 | 1.96% |
| 2025-06-06 | 12.34 | 12.34 | 1.12 | 9.98% | 11.58 | 12.34 | 287372 | 34991 | 7.10% |
| 2025-06-05 | 10.80 | 11.22 | 1.02 | 10.00% | 10.41 | 11.22 | 258666 | 28681 | 6.39% |
| 2025-06-04 | 10.20 | 10.20 | 0.93 | 10.03% | 10.20 | 10.20 | 66979 | 6831 | 1.65% |
| 2025-06-03 | 9.00 | 9.27 | 0.84 | 9.96% | 8.71 | 9.27 | 51367 | 4692 | 1.27% |
| 2025-05-30 | 8.33 | 8.43 | 0.07 | 0.84% | 8.27 | 9.20 | 58900 | 5039 | 1.45% |
| 2025-05-29 | 7.99 | 8.36 | 0.34 | 4.24% | 7.84 | 8.37 | 59301 | 4769 | 1.46% |
| 2025-05-28 | 8.31 | 8.02 | -0.35 | -4.18% | 8.00 | 8.40 | 42656 | 3474 | 1.05% |
| 2025-05-27 | 8.34 | 8.37 | -0.02 | -0.24% | 8.25 | 8.57 | 29625 | 2483 | 0.73% |
| 2025-05-26 | 8.27 | 8.39 | -0.01 | -0.12% | 8.21 | 8.75 | 45992 | 3872 | 1.14% |
| 2025-05-23 | 8.99 | 8.40 | -0.41 | -4.65% | 8.17 | 8.99 | 80913 | 6845 | 2.00% |
| 2025-05-21 | 8.99 | 8.81 | -0.18 | -2.00% | 8.75 | 9.03 | 12679 | 1120 | 0.31% |
| 2025-05-20 | 9.04 | 8.99 | 0.04 | 0.45% | 8.84 | 9.04 | 14933 | 1333 | 0.37% |
| 2025-05-19 | 8.80 | 8.95 | 0.32 | 3.71% | 8.70 | 9.04 | 18588 | 1653 | 0.46% |
| 2025-05-16 | 8.81 | 8.63 | -0.16 | -1.82% | 8.53 | 8.86 | 20221 | 1747 | 0.50% |
| 2025-05-15 | 8.44 | 8.79 | 0.42 | 5.02% | 8.40 | 8.79 | 24875 | 2156 | 0.61% |
| 2025-05-14 | 8.17 | 8.37 | 0.21 | 2.57% | 8.17 | 8.54 | 20278 | 1687 | 0.50% |
| 2025-05-13 | 8.28 | 8.16 | -0.05 | -0.61% | 8.14 | 8.28 | 7905 | 647 | 0.20% |
| 2025-05-12 | 8.30 | 8.21 | -0.09 | -1.08% | 8.10 | 8.30 | 17054 | 1397 | 0.42% |
| 2025-05-09 | 8.19 | 8.30 | 0.12 | 1.47% | 8.15 | 8.41 | 15746 | 1302 | 0.39% |
| 2025-05-08 | 8.11 | 8.18 | 0.04 | 0.49% | 8.11 | 8.26 | 8442 | 691 | 0.21% |
| 2025-05-07 | 8.32 | 8.14 | -0.07 | -0.85% | 8.09 | 8.32 | 16799 | 1373 | 0.41% |
| 2025-05-06 | 8.31 | 8.21 | -0.01 | -0.12% | 8.17 | 8.41 | 20759 | 1713 | 0.51% |
| 2025-04-30 | 8.05 | 8.22 | 0.23 | 2.88% | 8.02 | 8.28 | 14239 | 1169 | 0.35% |
| 2025-04-29 | 7.70 | 7.99 | -0.01 | -0.13% | 7.70 | 8.08 | 23940 | 1893 | 0.59% |
| 2025-04-28 | 8.84 | 8.00 | -0.42 | -4.99% | 8.00 | 8.84 | 55824 | 4712 | 1.39% |
| 2025-04-25 | 8.14 | 8.42 | 0.28 | 3.44% | 8.09 | 8.50 | 33192 | 2754 | 0.83% |
| 2025-04-24 | 9.00 | 8.14 | -0.43 | -5.02% | 8.14 | 9.00 | 36408 | 3077 | 0.91% |