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 | 18.20 | 17.89 | -0.47 | -2.56% | 17.71 | 18.46 | 134518 | 24212 | 11.88% |
| 2025-07-31 | 19.38 | 18.36 | -1.23 | -6.28% | 18.31 | 19.43 | 199171 | 37428 | 17.60% |
| 2025-07-30 | 18.75 | 19.59 | 0.26 | 1.35% | 18.51 | 21.13 | 276952 | 54925 | 24.47% |
| 2025-07-29 | 18.42 | 19.33 | 0.91 | 4.94% | 18.00 | 19.88 | 256839 | 48674 | 22.69% |
| 2025-07-28 | 18.15 | 18.42 | -0.38 | -2.02% | 18.08 | 18.59 | 169744 | 31066 | 15.00% |
| 2025-07-25 | 21.09 | 18.80 | -3.70 | -16.44% | 18.54 | 21.37 | 309417 | 60817 | 27.33% |
| 2025-07-24 | 23.02 | 22.50 | -2.53 | -10.11% | 20.82 | 23.85 | 362754 | 80983 | 32.05% |
| 2025-07-23 | 22.95 | 25.03 | 4.17 | 19.99% | 22.20 | 25.03 | 441009 | 105478 | 38.96% |
| 2025-07-22 | 20.86 | 20.86 | 3.48 | 20.02% | 20.86 | 20.86 | 19914 | 4154 | 1.76% |
| 2025-07-21 | 17.38 | 17.38 | 2.90 | 20.03% | 17.38 | 17.38 | 46910 | 8152 | 4.14% |
| 2025-07-18 | 14.89 | 14.48 | -0.43 | -2.88% | 14.43 | 14.93 | 41003 | 6012 | 3.62% |
| 2025-07-17 | 14.67 | 14.91 | 0.24 | 1.64% | 14.51 | 15.25 | 57766 | 8629 | 5.10% |
| 2025-07-16 | 14.86 | 14.67 | -0.04 | -0.27% | 14.64 | 15.30 | 58596 | 8766 | 5.18% |
| 2025-07-15 | 15.00 | 14.71 | -0.39 | -2.58% | 14.54 | 15.12 | 37605 | 5559 | 3.32% |
| 2025-07-14 | 14.73 | 15.10 | 0.33 | 2.23% | 14.73 | 15.32 | 48434 | 7290 | 4.28% |
| 2025-07-11 | 15.11 | 14.77 | -0.37 | -2.44% | 14.50 | 15.19 | 68245 | 10107 | 6.03% |
| 2025-07-10 | 14.62 | 15.14 | 0.46 | 3.13% | 14.56 | 15.32 | 78784 | 11830 | 6.96% |
| 2025-07-09 | 14.59 | 14.68 | 0.26 | 1.80% | 14.33 | 15.08 | 71894 | 10634 | 6.35% |
| 2025-07-08 | 14.30 | 14.42 | 0.12 | 0.84% | 14.00 | 14.52 | 38052 | 5462 | 3.36% |
| 2025-07-07 | 13.56 | 14.30 | 0.76 | 5.61% | 13.54 | 14.71 | 66953 | 9493 | 5.91% |
| 2025-07-04 | 13.71 | 13.54 | -0.16 | -1.17% | 13.47 | 14.15 | 55116 | 7580 | 4.87% |
| 2025-07-03 | 13.77 | 13.70 | -0.07 | -0.51% | 13.65 | 13.95 | 42913 | 5914 | 3.79% |
| 2025-07-02 | 13.75 | 13.77 | 0.26 | 1.92% | 13.55 | 14.08 | 42358 | 5833 | 3.74% |
| 2025-07-01 | 13.88 | 13.51 | -0.28 | -2.03% | 13.46 | 13.99 | 46720 | 6382 | 4.13% |
| 2025-06-30 | 13.80 | 13.79 | 0.02 | 0.15% | 13.50 | 13.98 | 45407 | 6257 | 4.01% |
| 2025-06-27 | 13.89 | 13.77 | 0.07 | 0.51% | 13.70 | 14.30 | 37421 | 5203 | 3.31% |
| 2025-06-26 | 14.38 | 14.20 | -0.18 | -1.25% | 14.16 | 14.86 | 41926 | 6054 | 3.70% |
| 2025-06-25 | 14.48 | 14.38 | -0.07 | -0.48% | 14.17 | 14.64 | 31865 | 4581 | 2.82% |
| 2025-06-24 | 14.39 | 14.45 | 0.37 | 2.63% | 14.13 | 14.60 | 26628 | 3819 | 2.35% |
| 2025-06-23 | 13.68 | 14.08 | 0.41 | 3.00% | 13.55 | 14.49 | 30387 | 4270 | 2.68% |
| 2025-06-20 | 13.70 | 13.67 | -0.03 | -0.22% | 13.55 | 14.08 | 19449 | 2675 | 1.72% |
| 2025-06-19 | 14.03 | 13.70 | -0.30 | -2.14% | 13.60 | 14.20 | 23606 | 3256 | 2.09% |
| 2025-06-18 | 14.60 | 14.00 | -0.60 | -4.11% | 13.89 | 14.79 | 43243 | 6102 | 3.82% |
| 2025-06-17 | 14.97 | 14.60 | -0.39 | -2.60% | 14.51 | 15.20 | 55067 | 8129 | 4.86% |
| 2025-06-16 | 14.40 | 14.99 | 0.66 | 4.61% | 14.33 | 15.30 | 45102 | 6714 | 3.98% |
| 2025-06-13 | 14.76 | 14.33 | -0.47 | -3.18% | 14.27 | 14.76 | 38890 | 5602 | 3.44% |
| 2025-06-12 | 14.61 | 14.80 | -0.08 | -0.54% | 14.61 | 14.93 | 33073 | 4887 | 2.92% |
| 2025-06-11 | 14.50 | 14.88 | 0.60 | 4.20% | 14.16 | 14.96 | 62898 | 9203 | 5.56% |
| 2025-06-10 | 14.52 | 14.28 | -0.27 | -1.86% | 14.03 | 14.65 | 43297 | 6231 | 3.82% |
| 2025-06-09 | 14.32 | 14.55 | 0.03 | 0.21% | 13.91 | 14.65 | 56631 | 8105 | 5.00% |
| 2025-06-06 | 14.25 | 14.52 | 0.27 | 1.89% | 14.25 | 15.50 | 91552 | 13545 | 8.09% |
| 2025-06-05 | 14.69 | 14.25 | -0.18 | -1.25% | 14.10 | 14.78 | 37442 | 5370 | 3.31% |
| 2025-06-04 | 14.50 | 14.43 | -0.24 | -1.64% | 14.27 | 14.96 | 56184 | 8168 | 4.96% |
| 2025-06-03 | 14.50 | 14.67 | 0.10 | 0.69% | 14.02 | 14.75 | 77957 | 11278 | 6.89% |
| 2025-05-30 | 13.53 | 14.57 | 1.04 | 7.69% | 13.41 | 15.01 | 103786 | 14793 | 9.17% |
| 2025-05-29 | 13.51 | 13.53 | 0.29 | 2.19% | 13.23 | 13.85 | 38319 | 5223 | 3.39% |
| 2025-05-28 | 13.29 | 13.24 | -0.09 | -0.68% | 13.10 | 13.57 | 26711 | 3555 | 2.36% |
| 2025-05-27 | 13.50 | 13.33 | -0.15 | -1.11% | 13.28 | 13.59 | 21152 | 2830 | 1.87% |
| 2025-05-26 | 13.66 | 13.48 | -0.07 | -0.52% | 13.33 | 13.66 | 22787 | 3071 | 2.01% |
| 2025-05-23 | 13.30 | 13.55 | 0.20 | 1.50% | 13.13 | 13.83 | 44608 | 6034 | 3.94% |
| 2025-05-22 | 13.92 | 13.35 | -0.97 | -6.77% | 13.32 | 14.00 | 72595 | 9895 | 6.41% |
| 2025-05-21 | 13.76 | 14.32 | 0.67 | 4.91% | 13.48 | 14.46 | 100283 | 14155 | 8.86% |
| 2025-05-20 | 13.23 | 13.65 | 0.38 | 2.86% | 13.12 | 13.74 | 51903 | 7006 | 4.59% |
| 2025-05-19 | 12.96 | 13.27 | 0.30 | 2.31% | 12.84 | 13.48 | 49741 | 6559 | 4.39% |
| 2025-05-16 | 13.44 | 12.97 | -0.09 | -0.69% | 12.78 | 13.57 | 41876 | 5457 | 3.70% |
| 2025-05-15 | 12.91 | 13.06 | 0.08 | 0.62% | 12.80 | 13.21 | 26455 | 3444 | 2.34% |
| 2025-05-14 | 12.97 | 12.98 | 0.02 | 0.15% | 12.81 | 13.08 | 30118 | 3900 | 2.66% |
| 2025-05-13 | 13.30 | 12.96 | -0.35 | -2.63% | 12.93 | 13.39 | 47410 | 6210 | 4.19% |
| 2025-05-12 | 12.83 | 13.31 | 0.49 | 3.82% | 12.71 | 13.98 | 88271 | 11710 | 7.80% |
| 2025-05-09 | 12.98 | 12.82 | -0.21 | -1.61% | 12.80 | 13.05 | 44878 | 5792 | 3.96% |
| 2025-05-08 | 13.24 | 13.03 | -0.33 | -2.47% | 12.71 | 13.28 | 76259 | 9838 | 6.74% |
| 2025-05-07 | 12.79 | 13.36 | 0.77 | 6.12% | 12.55 | 14.38 | 111134 | 14769 | 9.82% |
| 2025-05-06 | 12.38 | 12.59 | 0.25 | 2.03% | 12.34 | 12.68 | 39295 | 4924 | 3.47% |
| 2025-04-30 | 12.15 | 12.34 | 0.12 | 0.98% | 12.13 | 12.54 | 43492 | 5357 | 3.84% |
| 2025-04-29 | 12.25 | 12.22 | 0.38 | 3.21% | 12.04 | 13.00 | 82692 | 10249 | 7.31% |
| 2025-04-28 | 12.18 | 11.84 | -0.38 | -3.11% | 11.70 | 12.26 | 32151 | 3820 | 2.84% |
| 2025-04-25 | 12.21 | 12.22 | 0.05 | 0.41% | 12.08 | 12.40 | 23561 | 2888 | 2.08% |
| 2025-04-24 | 12.17 | 12.17 | -0.06 | -0.49% | 12.00 | 12.45 | 28804 | 3521 | 2.54% |