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 | 17.02 | 16.80 | -0.18 | -1.06% | 16.54 | 17.02 | 445265 | 74627 | 6.29% |
| 2025-07-31 | 17.01 | 16.98 | -0.14 | -0.82% | 16.88 | 17.41 | 482504 | 82695 | 6.81% |
| 2025-07-30 | 18.15 | 17.12 | -1.25 | -6.80% | 17.00 | 18.17 | 874158 | 152679 | 12.34% |
| 2025-07-29 | 18.10 | 18.37 | 0.23 | 1.27% | 17.36 | 18.37 | 781022 | 139784 | 11.03% |
| 2025-07-28 | 17.62 | 18.14 | 0.50 | 2.83% | 17.62 | 18.26 | 604477 | 108932 | 8.54% |
| 2025-07-25 | 18.01 | 17.64 | -0.52 | -2.86% | 17.55 | 18.06 | 614524 | 109115 | 8.68% |
| 2025-07-24 | 17.78 | 18.16 | 0.23 | 1.28% | 17.70 | 18.17 | 623752 | 112094 | 8.81% |
| 2025-07-23 | 17.66 | 17.93 | 0.00 | 0.00% | 17.44 | 18.15 | 594740 | 106246 | 8.40% |
| 2025-07-22 | 18.24 | 17.93 | -0.44 | -2.40% | 17.77 | 18.35 | 798148 | 143496 | 11.27% |
| 2025-07-21 | 18.50 | 18.37 | -0.59 | -3.11% | 18.13 | 18.82 | 940835 | 173444 | 13.29% |
| 2025-07-18 | 18.77 | 18.96 | -0.01 | -0.05% | 18.77 | 19.80 | 1031422 | 198974 | 14.57% |
| 2025-07-17 | 19.59 | 18.97 | -0.51 | -2.62% | 18.88 | 19.96 | 1092776 | 210728 | 15.43% |
| 2025-07-16 | 18.92 | 19.48 | 0.16 | 0.83% | 18.20 | 19.98 | 1131566 | 216713 | 15.98% |
| 2025-07-15 | 19.17 | 19.32 | 0.26 | 1.36% | 18.73 | 19.68 | 1146171 | 219752 | 16.19% |
| 2025-07-14 | 21.33 | 19.06 | -1.81 | -8.67% | 19.06 | 21.46 | 1597535 | 318047 | 22.56% |
| 2025-07-11 | 19.67 | 20.87 | 1.37 | 7.03% | 19.31 | 21.00 | 2123135 | 429192 | 29.98% |
| 2025-07-10 | 19.00 | 19.50 | 0.15 | 0.78% | 18.41 | 21.00 | 2099882 | 413428 | 29.66% |
| 2025-07-09 | 19.37 | 19.35 | 0.09 | 0.47% | 18.70 | 19.97 | 1427106 | 274849 | 20.15% |
| 2025-07-08 | 18.67 | 19.26 | 0.51 | 2.72% | 18.23 | 19.61 | 1614309 | 307458 | 22.80% |
| 2025-07-07 | 18.81 | 18.75 | 0.62 | 3.42% | 18.06 | 19.09 | 1873182 | 348970 | 26.45% |
| 2025-07-04 | 16.14 | 18.13 | 2.13 | 13.31% | 15.92 | 19.19 | 2253594 | 397151 | 31.83% |
| 2025-07-03 | 15.99 | 16.00 | -0.05 | -0.31% | 15.74 | 16.14 | 486293 | 77465 | 6.87% |
| 2025-07-02 | 16.31 | 16.05 | -0.40 | -2.43% | 15.84 | 16.54 | 587141 | 94797 | 8.29% |
| 2025-07-01 | 17.39 | 16.45 | -0.94 | -5.41% | 16.39 | 17.39 | 977407 | 163080 | 13.80% |
| 2025-06-30 | 17.23 | 17.39 | 0.24 | 1.40% | 17.15 | 17.92 | 1069514 | 186457 | 15.10% |
| 2025-06-27 | 17.45 | 17.15 | -0.82 | -4.56% | 17.00 | 17.96 | 1525412 | 266096 | 21.54% |
| 2025-06-26 | 16.05 | 17.97 | 1.97 | 12.31% | 15.70 | 18.90 | 2137176 | 368440 | 30.18% |
| 2025-06-25 | 15.30 | 16.00 | 0.38 | 2.43% | 15.20 | 16.20 | 1110112 | 175439 | 15.68% |
| 2025-06-24 | 15.41 | 15.62 | 0.23 | 1.49% | 15.06 | 15.66 | 888172 | 136193 | 12.54% |
| 2025-06-23 | 14.15 | 15.39 | 1.15 | 8.08% | 14.02 | 15.61 | 970224 | 146867 | 13.70% |
| 2025-06-20 | 14.49 | 14.24 | -0.41 | -2.80% | 13.89 | 14.57 | 598811 | 85089 | 8.46% |
| 2025-06-19 | 15.93 | 14.65 | -0.85 | -5.48% | 14.62 | 16.00 | 861997 | 130237 | 12.17% |
| 2025-06-18 | 15.68 | 15.50 | -0.11 | -0.70% | 15.28 | 16.37 | 1073482 | 169884 | 15.16% |
| 2025-06-17 | 15.44 | 15.61 | 0.01 | 0.06% | 15.05 | 16.32 | 1191720 | 186155 | 16.83% |
| 2025-06-16 | 14.62 | 15.60 | 1.15 | 7.96% | 14.62 | 15.60 | 1100620 | 167635 | 15.54% |
| 2025-06-13 | 14.70 | 14.45 | 0.09 | 0.63% | 14.15 | 14.83 | 741556 | 107407 | 10.47% |
| 2025-06-12 | 14.16 | 14.36 | 0.06 | 0.42% | 14.16 | 14.49 | 477088 | 68373 | 6.74% |
| 2025-06-11 | 14.05 | 14.30 | 0.35 | 2.51% | 14.00 | 14.76 | 691754 | 99687 | 9.77% |
| 2025-06-10 | 14.30 | 13.95 | -0.48 | -3.33% | 13.80 | 14.36 | 472141 | 66387 | 6.67% |
| 2025-06-09 | 14.10 | 14.43 | 0.56 | 4.04% | 13.97 | 14.50 | 688267 | 98164 | 9.72% |
| 2025-06-06 | 14.00 | 13.87 | -0.37 | -2.60% | 13.80 | 14.22 | 423574 | 59202 | 5.98% |
| 2025-06-05 | 14.03 | 14.25 | 0.23 | 1.64% | 13.85 | 14.36 | 734090 | 103599 | 10.37% |
| 2025-06-04 | 13.50 | 14.02 | 0.32 | 2.34% | 13.40 | 14.11 | 644097 | 88404 | 9.10% |
| 2025-06-03 | 14.45 | 13.70 | -0.20 | -1.44% | 13.63 | 14.49 | 808297 | 113411 | 11.42% |
| 2025-05-30 | 13.68 | 13.90 | 0.33 | 2.43% | 13.24 | 14.19 | 833347 | 114304 | 11.77% |
| 2025-05-29 | 12.37 | 13.57 | 1.21 | 9.79% | 12.35 | 13.60 | 731411 | 96591 | 10.33% |
| 2025-05-28 | 12.39 | 12.36 | -0.07 | -0.56% | 12.26 | 12.53 | 106933 | 13248 | 1.51% |
| 2025-05-27 | 12.37 | 12.43 | 0.01 | 0.08% | 12.20 | 12.49 | 106287 | 13126 | 1.50% |
| 2025-05-26 | 12.15 | 12.42 | 0.27 | 2.22% | 12.13 | 12.43 | 125301 | 15435 | 1.77% |
| 2025-05-23 | 12.49 | 12.15 | -0.35 | -2.80% | 12.15 | 12.60 | 166048 | 20542 | 2.35% |
| 2025-05-22 | 12.67 | 12.50 | -0.22 | -1.73% | 12.49 | 12.80 | 137116 | 17265 | 1.94% |
| 2025-05-21 | 12.86 | 12.72 | -0.18 | -1.40% | 12.68 | 12.89 | 120660 | 15395 | 1.70% |
| 2025-05-20 | 12.80 | 12.90 | 0.03 | 0.23% | 12.71 | 12.97 | 131961 | 16958 | 1.86% |
| 2025-05-19 | 12.74 | 12.87 | 0.12 | 0.94% | 12.51 | 12.89 | 142031 | 18056 | 2.01% |
| 2025-05-16 | 12.83 | 12.75 | -0.16 | -1.24% | 12.74 | 12.93 | 155529 | 19954 | 2.20% |
| 2025-05-15 | 13.36 | 12.91 | -0.54 | -4.01% | 12.90 | 13.37 | 268875 | 35064 | 3.80% |
| 2025-05-14 | 13.11 | 13.45 | 0.34 | 2.59% | 13.01 | 13.67 | 369447 | 49336 | 5.22% |
| 2025-05-13 | 13.55 | 13.11 | -0.25 | -1.87% | 13.09 | 13.68 | 231966 | 30742 | 3.28% |
| 2025-05-12 | 13.17 | 13.36 | 0.35 | 2.69% | 13.08 | 13.44 | 263736 | 34968 | 3.72% |
| 2025-05-09 | 13.24 | 13.01 | -0.28 | -2.11% | 12.99 | 13.29 | 234819 | 30728 | 3.32% |
| 2025-05-08 | 13.07 | 13.29 | 0.14 | 1.06% | 13.05 | 13.34 | 249392 | 32998 | 3.52% |
| 2025-05-07 | 13.68 | 13.15 | -0.13 | -0.98% | 13.00 | 13.88 | 387708 | 51652 | 5.48% |
| 2025-05-06 | 12.86 | 13.28 | 0.62 | 4.90% | 12.83 | 13.44 | 377669 | 49781 | 5.33% |
| 2025-04-30 | 12.48 | 12.66 | 0.21 | 1.69% | 12.45 | 12.74 | 200502 | 25386 | 2.83% |
| 2025-04-29 | 12.43 | 12.45 | -0.05 | -0.40% | 12.31 | 12.58 | 179631 | 22421 | 2.54% |
| 2025-04-28 | 12.85 | 12.50 | -0.18 | -1.42% | 12.42 | 12.97 | 210271 | 26453 | 2.97% |
| 2025-04-25 | 12.91 | 12.68 | -0.15 | -1.17% | 12.66 | 13.02 | 296186 | 37819 | 4.18% |
| 2025-04-24 | 13.41 | 12.83 | -0.56 | -4.18% | 12.81 | 13.46 | 381148 | 49589 | 5.38% |