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 | 18.02 | 19.00 | 1.60 | 9.20% | 17.56 | 19.98 | 470893 | 87843 | 17.76% |
| 2025-07-31 | 17.15 | 17.40 | 0.20 | 1.16% | 17.05 | 17.74 | 240601 | 41873 | 9.07% |
| 2025-07-30 | 16.92 | 17.20 | 0.18 | 1.06% | 16.85 | 17.57 | 216405 | 37210 | 8.16% |
| 2025-07-29 | 16.93 | 17.02 | 0.20 | 1.19% | 16.47 | 17.29 | 161058 | 27168 | 6.07% |
| 2025-07-28 | 17.15 | 16.82 | -0.14 | -0.83% | 16.79 | 17.58 | 134935 | 22904 | 5.09% |
| 2025-07-25 | 17.18 | 16.96 | -0.22 | -1.28% | 16.94 | 17.70 | 195618 | 33878 | 7.38% |
| 2025-07-24 | 16.70 | 17.18 | 0.43 | 2.57% | 16.70 | 17.42 | 177620 | 30372 | 6.70% |
| 2025-07-23 | 16.71 | 16.75 | 0.04 | 0.24% | 16.45 | 17.24 | 159452 | 26998 | 6.01% |
| 2025-07-22 | 17.11 | 16.71 | -0.40 | -2.34% | 16.63 | 17.20 | 144234 | 24327 | 5.44% |
| 2025-07-21 | 16.83 | 17.11 | 0.22 | 1.30% | 16.70 | 17.26 | 157323 | 26819 | 5.93% |
| 2025-07-18 | 16.96 | 16.89 | -0.02 | -0.12% | 16.46 | 17.00 | 144623 | 24166 | 5.45% |
| 2025-07-17 | 16.73 | 16.91 | 0.16 | 0.96% | 16.61 | 16.95 | 130452 | 21925 | 4.92% |
| 2025-07-16 | 16.87 | 16.75 | -0.10 | -0.59% | 16.50 | 16.87 | 108281 | 18064 | 4.08% |
| 2025-07-15 | 16.95 | 16.85 | -0.17 | -1.00% | 16.40 | 17.00 | 171899 | 28668 | 6.48% |
| 2025-07-14 | 16.18 | 17.02 | 0.97 | 6.04% | 16.13 | 17.48 | 302217 | 51229 | 11.40% |
| 2025-07-11 | 15.94 | 16.05 | 0.17 | 1.07% | 15.81 | 16.23 | 106901 | 17144 | 4.03% |
| 2025-07-10 | 15.93 | 15.88 | -0.03 | -0.19% | 15.64 | 16.12 | 80375 | 12772 | 3.03% |
| 2025-07-09 | 16.08 | 15.91 | -0.24 | -1.49% | 15.81 | 16.16 | 94998 | 15142 | 3.58% |
| 2025-07-08 | 16.18 | 16.15 | -0.11 | -0.68% | 16.03 | 16.76 | 145049 | 23558 | 5.47% |
| 2025-07-07 | 16.21 | 16.26 | -0.15 | -0.91% | 16.11 | 16.74 | 173633 | 28418 | 6.55% |
| 2025-07-04 | 16.60 | 16.41 | 0.10 | 0.61% | 16.25 | 17.00 | 254675 | 42262 | 9.61% |
| 2025-07-03 | 16.01 | 16.31 | 0.17 | 1.05% | 15.93 | 16.38 | 90887 | 14756 | 3.43% |
| 2025-07-02 | 16.38 | 16.14 | -0.47 | -2.83% | 15.99 | 16.76 | 129580 | 21117 | 4.89% |
| 2025-07-01 | 16.28 | 16.61 | 0.38 | 2.34% | 16.24 | 16.90 | 224586 | 37223 | 8.47% |
| 2025-06-30 | 15.54 | 16.23 | 0.79 | 5.12% | 15.53 | 16.32 | 216314 | 34662 | 8.16% |
| 2025-06-27 | 15.20 | 15.44 | 0.29 | 1.91% | 15.10 | 15.69 | 123240 | 18976 | 4.65% |
| 2025-06-26 | 15.50 | 15.15 | -0.37 | -2.38% | 15.00 | 15.50 | 126537 | 19191 | 4.77% |
| 2025-06-25 | 15.53 | 15.52 | -0.02 | -0.13% | 15.17 | 15.64 | 126623 | 19460 | 4.78% |
| 2025-06-24 | 15.35 | 15.54 | 0.33 | 2.17% | 15.22 | 15.74 | 121770 | 18820 | 4.59% |
| 2025-06-23 | 15.07 | 15.21 | 0.14 | 0.93% | 14.90 | 15.26 | 104016 | 15752 | 3.92% |
| 2025-06-20 | 15.17 | 15.07 | -0.12 | -0.79% | 14.96 | 15.29 | 105632 | 15954 | 3.98% |
| 2025-06-19 | 16.13 | 15.19 | -0.94 | -5.83% | 15.14 | 16.23 | 237403 | 36828 | 8.95% |
| 2025-06-18 | 16.96 | 16.13 | -0.89 | -5.23% | 16.09 | 17.16 | 343820 | 56713 | 12.97% |
| 2025-06-17 | 17.95 | 17.02 | 0.47 | 2.84% | 16.82 | 18.38 | 483407 | 83820 | 18.23% |
| 2025-06-16 | 15.97 | 16.55 | 0.33 | 2.03% | 15.75 | 16.84 | 229933 | 37760 | 8.67% |
| 2025-06-13 | 16.90 | 16.22 | -0.75 | -4.42% | 16.14 | 17.28 | 301822 | 49988 | 11.38% |
| 2025-06-12 | 16.34 | 16.97 | 0.52 | 3.16% | 16.30 | 17.48 | 341463 | 57673 | 12.88% |
| 2025-06-11 | 17.19 | 16.45 | -0.46 | -2.72% | 16.30 | 17.23 | 340444 | 56842 | 12.84% |
| 2025-06-10 | 16.51 | 16.91 | 0.32 | 1.93% | 16.30 | 17.29 | 465821 | 78050 | 17.57% |
| 2025-06-09 | 16.16 | 16.59 | 0.52 | 3.24% | 16.03 | 16.93 | 362223 | 60091 | 13.66% |
| 2025-06-06 | 16.54 | 16.07 | -0.47 | -2.84% | 15.90 | 16.76 | 289425 | 46751 | 10.92% |
| 2025-06-05 | 16.75 | 16.54 | -0.21 | -1.25% | 16.30 | 16.96 | 369399 | 61271 | 13.93% |
| 2025-06-04 | 17.63 | 16.75 | -1.63 | -8.87% | 16.68 | 17.79 | 659319 | 112031 | 24.87% |
| 2025-06-03 | 14.94 | 18.38 | 3.06 | 19.97% | 14.94 | 18.38 | 760441 | 133995 | 28.68% |
| 2025-05-30 | 14.26 | 15.32 | 1.25 | 8.88% | 14.09 | 16.50 | 476378 | 72918 | 17.97% |
| 2025-05-29 | 13.69 | 14.07 | 0.37 | 2.70% | 13.55 | 14.08 | 105210 | 14644 | 3.97% |
| 2025-05-28 | 13.84 | 13.70 | -0.15 | -1.08% | 13.63 | 14.03 | 88762 | 12220 | 3.35% |
| 2025-05-27 | 13.51 | 13.85 | 0.27 | 1.99% | 13.35 | 14.08 | 149256 | 20609 | 5.63% |
| 2025-05-26 | 13.43 | 13.58 | 0.08 | 0.59% | 13.25 | 13.64 | 108868 | 14649 | 4.11% |
| 2025-05-23 | 13.10 | 13.50 | 0.39 | 2.97% | 13.05 | 13.88 | 162206 | 21831 | 6.12% |
| 2025-05-22 | 13.24 | 13.11 | -0.22 | -1.65% | 13.02 | 13.37 | 73153 | 9642 | 2.76% |
| 2025-05-21 | 13.47 | 13.33 | -0.12 | -0.89% | 13.31 | 13.56 | 73144 | 9823 | 2.76% |
| 2025-05-20 | 13.26 | 13.45 | 0.17 | 1.28% | 13.22 | 13.47 | 68269 | 9150 | 2.57% |
| 2025-05-19 | 13.42 | 13.28 | -0.14 | -1.04% | 13.16 | 13.48 | 57094 | 7569 | 2.15% |
| 2025-05-16 | 13.39 | 13.42 | 0.11 | 0.83% | 13.25 | 13.55 | 70172 | 9416 | 2.65% |
| 2025-05-15 | 13.27 | 13.31 | 0.02 | 0.15% | 13.07 | 13.45 | 63402 | 8421 | 2.39% |
| 2025-05-14 | 13.30 | 13.29 | -0.09 | -0.67% | 13.18 | 13.46 | 66376 | 8835 | 2.50% |
| 2025-05-13 | 13.47 | 13.38 | -0.01 | -0.07% | 13.29 | 13.60 | 92241 | 12383 | 3.48% |
| 2025-05-12 | 13.58 | 13.39 | 0.18 | 1.36% | 13.25 | 13.68 | 92059 | 12356 | 3.47% |
| 2025-05-09 | 13.38 | 13.21 | -0.17 | -1.27% | 13.13 | 13.48 | 65906 | 8746 | 2.49% |
| 2025-05-08 | 13.20 | 13.38 | 0.16 | 1.21% | 13.15 | 13.74 | 100583 | 13518 | 3.79% |
| 2025-05-07 | 13.33 | 13.22 | 0.14 | 1.07% | 13.03 | 13.55 | 112226 | 14928 | 4.23% |
| 2025-05-06 | 12.77 | 13.08 | 0.48 | 3.81% | 12.68 | 13.18 | 92132 | 11934 | 3.47% |
| 2025-04-30 | 12.70 | 12.60 | -0.03 | -0.24% | 12.58 | 12.91 | 72305 | 9208 | 2.73% |
| 2025-04-29 | 12.28 | 12.63 | 0.24 | 1.94% | 12.24 | 12.76 | 64716 | 8119 | 2.44% |
| 2025-04-28 | 12.60 | 12.39 | -0.28 | -2.21% | 12.39 | 12.68 | 59696 | 7457 | 2.25% |
| 2025-04-25 | 12.92 | 12.67 | -0.15 | -1.17% | 12.47 | 12.95 | 77958 | 9852 | 2.94% |
| 2025-04-24 | 12.70 | 12.82 | 0.14 | 1.10% | 12.63 | 12.87 | 106338 | 13585 | 4.01% |