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 | 16.35 | 16.31 | -0.02 | -0.12% | 16.28 | 16.48 | 32418 | 5301 | 3.05% |
| 2025-07-31 | 16.65 | 16.33 | -0.29 | -1.74% | 16.21 | 16.69 | 47967 | 7878 | 4.52% |
| 2025-07-30 | 16.66 | 16.62 | -0.10 | -0.60% | 16.39 | 16.76 | 55416 | 9167 | 5.22% |
| 2025-07-29 | 16.88 | 16.72 | -0.14 | -0.83% | 16.46 | 16.88 | 57197 | 9516 | 5.39% |
| 2025-07-28 | 16.60 | 16.86 | 0.26 | 1.57% | 16.58 | 16.87 | 52647 | 8823 | 4.96% |
| 2025-07-25 | 16.98 | 16.60 | -0.19 | -1.13% | 16.56 | 16.98 | 61034 | 10166 | 5.75% |
| 2025-07-24 | 16.88 | 16.79 | -0.17 | -1.00% | 16.70 | 17.08 | 77444 | 13026 | 7.30% |
| 2025-07-23 | 17.17 | 16.96 | -0.33 | -1.91% | 16.76 | 17.20 | 83734 | 14204 | 7.89% |
| 2025-07-22 | 18.23 | 17.29 | -1.04 | -5.67% | 17.15 | 18.29 | 151743 | 26359 | 14.30% |
| 2025-07-21 | 17.82 | 18.33 | 0.58 | 3.27% | 17.57 | 18.72 | 139167 | 25461 | 13.11% |
| 2025-07-18 | 18.57 | 17.75 | -0.74 | -4.00% | 17.44 | 19.09 | 162058 | 29164 | 15.27% |
| 2025-07-17 | 18.30 | 18.49 | 0.55 | 3.07% | 18.10 | 18.99 | 201537 | 37472 | 18.99% |
| 2025-07-16 | 18.10 | 17.94 | -0.17 | -0.94% | 17.78 | 18.13 | 97727 | 17515 | 9.21% |
| 2025-07-15 | 18.88 | 18.11 | -0.88 | -4.63% | 17.90 | 18.89 | 148794 | 27090 | 14.02% |
| 2025-07-14 | 19.41 | 18.99 | -0.51 | -2.62% | 18.58 | 19.63 | 160588 | 30314 | 15.13% |
| 2025-07-11 | 20.00 | 19.50 | -0.65 | -3.23% | 18.88 | 20.10 | 198024 | 38503 | 18.66% |
| 2025-07-10 | 21.39 | 20.15 | -1.86 | -8.45% | 20.10 | 21.51 | 253162 | 52129 | 23.86% |
| 2025-07-09 | 21.11 | 22.01 | 0.69 | 3.24% | 21.11 | 24.20 | 331636 | 74596 | 31.25% |
| 2025-07-08 | 22.65 | 21.32 | -0.98 | -4.39% | 21.20 | 22.65 | 263480 | 57133 | 24.83% |
| 2025-07-07 | 19.99 | 22.30 | 1.42 | 6.80% | 19.99 | 24.00 | 357625 | 79765 | 33.70% |
| 2025-07-04 | 17.80 | 20.88 | 3.48 | 20.00% | 17.70 | 20.88 | 259029 | 52360 | 24.41% |
| 2025-07-03 | 16.41 | 17.40 | 0.99 | 6.03% | 16.18 | 17.59 | 188021 | 31967 | 17.72% |
| 2025-07-02 | 17.59 | 16.41 | -1.91 | -10.43% | 16.15 | 18.13 | 204408 | 34770 | 19.26% |
| 2025-07-01 | 19.58 | 18.32 | -0.78 | -4.08% | 17.50 | 20.25 | 299810 | 55638 | 28.25% |
| 2025-06-30 | 15.71 | 19.10 | 3.18 | 19.97% | 15.71 | 19.10 | 222173 | 39313 | 20.94% |
| 2025-06-27 | 15.25 | 15.92 | 0.59 | 3.85% | 14.92 | 16.69 | 227487 | 36177 | 21.44% |
| 2025-06-26 | 15.67 | 15.33 | 0.26 | 1.73% | 14.40 | 17.60 | 289403 | 45063 | 27.27% |
| 2025-06-25 | 12.60 | 15.07 | 2.51 | 19.98% | 12.56 | 15.07 | 204859 | 28468 | 19.31% |
| 2025-06-24 | 12.83 | 12.56 | 0.06 | 0.48% | 12.43 | 13.00 | 73591 | 9229 | 6.93% |
| 2025-06-23 | 12.04 | 12.50 | 0.11 | 0.89% | 11.77 | 12.58 | 76677 | 9514 | 7.23% |
| 2025-06-20 | 13.01 | 12.39 | -0.10 | -0.80% | 12.21 | 13.57 | 87604 | 11149 | 8.26% |
| 2025-06-19 | 13.68 | 12.49 | -1.28 | -9.30% | 12.40 | 13.85 | 125636 | 16355 | 11.84% |
| 2025-06-18 | 13.00 | 13.77 | 1.24 | 9.90% | 13.00 | 14.38 | 182712 | 25373 | 17.22% |
| 2025-06-17 | 12.17 | 12.53 | 0.31 | 2.54% | 12.00 | 12.83 | 61950 | 7712 | 5.84% |
| 2025-06-16 | 11.98 | 12.22 | 0.18 | 1.50% | 11.96 | 12.38 | 25656 | 3127 | 2.42% |
| 2025-06-13 | 12.38 | 12.04 | -0.34 | -2.75% | 11.96 | 12.41 | 27237 | 3298 | 2.57% |
| 2025-06-12 | 12.35 | 12.38 | 0.00 | 0.00% | 12.22 | 12.49 | 22823 | 2819 | 2.15% |
| 2025-06-11 | 12.57 | 12.38 | -0.15 | -1.20% | 12.35 | 12.65 | 24615 | 3064 | 2.32% |
| 2025-06-10 | 12.55 | 12.53 | 0.00 | 0.00% | 12.35 | 12.72 | 46522 | 5831 | 4.38% |
| 2025-06-09 | 12.09 | 12.53 | 0.44 | 3.64% | 11.97 | 12.71 | 53963 | 6663 | 5.09% |
| 2025-06-06 | 11.99 | 12.09 | 0.12 | 1.00% | 11.83 | 12.13 | 27083 | 3249 | 2.55% |
| 2025-06-05 | 11.90 | 11.97 | 0.09 | 0.76% | 11.72 | 12.00 | 27838 | 3307 | 2.62% |
| 2025-06-04 | 11.72 | 11.88 | 0.14 | 1.19% | 11.70 | 11.89 | 22071 | 2609 | 2.08% |
| 2025-06-03 | 11.55 | 11.74 | 0.14 | 1.21% | 11.45 | 11.80 | 25398 | 2976 | 2.39% |
| 2025-05-30 | 11.75 | 11.60 | -0.13 | -1.11% | 11.51 | 11.82 | 17612 | 2046 | 1.66% |
| 2025-05-29 | 11.48 | 11.73 | 0.23 | 2.00% | 11.40 | 11.78 | 27530 | 3214 | 2.59% |
| 2025-05-28 | 11.76 | 11.50 | -0.20 | -1.71% | 11.43 | 11.91 | 25334 | 2929 | 2.39% |
| 2025-05-27 | 11.68 | 11.75 | 0.07 | 0.60% | 11.51 | 11.81 | 23915 | 2801 | 2.25% |
| 2025-05-26 | 11.52 | 11.68 | 0.22 | 1.92% | 11.44 | 11.78 | 24797 | 2885 | 2.34% |
| 2025-05-23 | 11.72 | 11.46 | -0.26 | -2.22% | 11.41 | 11.79 | 42308 | 4907 | 3.99% |
| 2025-05-22 | 12.03 | 11.72 | -0.36 | -2.98% | 11.71 | 12.38 | 54795 | 6584 | 5.16% |
| 2025-05-21 | 11.94 | 12.08 | 0.14 | 1.17% | 11.93 | 12.85 | 87860 | 10697 | 8.28% |
| 2025-05-20 | 11.69 | 11.94 | 0.25 | 2.14% | 11.52 | 11.99 | 27510 | 3253 | 2.59% |
| 2025-05-19 | 11.58 | 11.69 | 0.14 | 1.21% | 11.45 | 11.78 | 26705 | 3104 | 2.52% |
| 2025-05-16 | 11.61 | 11.55 | -0.02 | -0.17% | 11.48 | 11.71 | 26085 | 3017 | 2.46% |
| 2025-05-15 | 11.56 | 11.57 | 0.03 | 0.26% | 11.37 | 11.70 | 26524 | 3059 | 2.50% |
| 2025-05-14 | 11.46 | 11.54 | -0.03 | -0.26% | 11.30 | 11.84 | 25552 | 2958 | 2.41% |
| 2025-05-13 | 11.73 | 11.57 | -0.16 | -1.36% | 11.54 | 11.98 | 21968 | 2562 | 2.07% |
| 2025-05-12 | 11.75 | 11.73 | 0.02 | 0.17% | 11.54 | 11.92 | 31372 | 3658 | 2.96% |
| 2025-05-09 | 11.80 | 11.71 | -0.11 | -0.93% | 11.60 | 12.14 | 34381 | 4075 | 3.24% |
| 2025-05-08 | 11.70 | 11.82 | 0.14 | 1.20% | 11.60 | 11.85 | 18394 | 2162 | 1.73% |
| 2025-05-07 | 11.78 | 11.68 | 0.09 | 0.78% | 11.57 | 11.89 | 28823 | 3378 | 2.72% |
| 2025-05-06 | 11.49 | 11.59 | 0.56 | 5.08% | 11.12 | 11.66 | 36931 | 4241 | 3.48% |
| 2025-04-30 | 10.80 | 11.03 | 0.33 | 3.08% | 10.69 | 11.19 | 34371 | 3792 | 3.24% |
| 2025-04-29 | 10.58 | 10.70 | 0.23 | 2.20% | 10.46 | 10.76 | 24895 | 2658 | 2.35% |
| 2025-04-28 | 10.73 | 10.47 | -0.26 | -2.42% | 10.25 | 10.73 | 31545 | 3297 | 2.97% |
| 2025-04-25 | 10.62 | 10.73 | 0.12 | 1.13% | 10.54 | 10.88 | 22990 | 2467 | 2.17% |
| 2025-04-24 | 10.68 | 10.61 | -0.15 | -1.39% | 10.50 | 10.93 | 36925 | 3945 | 3.48% |