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 | 25.00 | 21.95 | -4.63 | -17.42% | 21.85 | 25.50 | 310187 | 70537 | 35.48% |
| 2025-07-31 | 27.37 | 26.58 | -1.23 | -4.42% | 26.27 | 27.37 | 241237 | 64521 | 27.59% |
| 2025-07-30 | 25.82 | 27.81 | 1.73 | 6.63% | 25.41 | 29.95 | 367999 | 101198 | 42.09% |
| 2025-07-29 | 24.38 | 26.08 | 1.49 | 6.06% | 24.26 | 26.66 | 302125 | 77575 | 34.55% |
| 2025-07-28 | 24.00 | 24.59 | 0.71 | 2.97% | 23.88 | 25.00 | 155561 | 38225 | 17.79% |
| 2025-07-25 | 23.75 | 23.88 | 0.06 | 0.25% | 23.71 | 24.25 | 78902 | 18912 | 9.12% |
| 2025-07-24 | 23.44 | 23.82 | 0.42 | 1.79% | 23.44 | 23.94 | 65733 | 15548 | 7.60% |
| 2025-07-23 | 23.76 | 23.40 | -0.36 | -1.52% | 23.36 | 23.83 | 55607 | 13115 | 6.43% |
| 2025-07-22 | 24.22 | 23.76 | -0.47 | -1.94% | 23.60 | 24.22 | 85819 | 20433 | 9.92% |
| 2025-07-21 | 24.21 | 24.23 | -0.21 | -0.86% | 24.15 | 24.52 | 68574 | 16669 | 7.93% |
| 2025-07-18 | 24.41 | 24.44 | -0.04 | -0.16% | 24.26 | 24.69 | 69656 | 16991 | 8.05% |
| 2025-07-17 | 24.41 | 24.48 | 0.08 | 0.33% | 24.28 | 24.63 | 63562 | 15528 | 7.35% |
| 2025-07-16 | 24.18 | 24.40 | 0.15 | 0.62% | 24.06 | 24.46 | 61236 | 14892 | 7.08% |
| 2025-07-15 | 24.59 | 24.25 | -0.78 | -3.12% | 24.05 | 24.73 | 116962 | 28463 | 14.70% |
| 2025-07-14 | 25.07 | 25.03 | -0.29 | -1.15% | 24.87 | 25.20 | 69558 | 17404 | 8.74% |
| 2025-07-11 | 25.45 | 25.32 | -0.07 | -0.28% | 25.13 | 25.52 | 72944 | 18448 | 9.17% |
| 2025-07-10 | 25.77 | 25.39 | -0.25 | -0.98% | 25.30 | 25.91 | 78931 | 20106 | 10.12% |
| 2025-07-09 | 26.10 | 25.64 | -0.64 | -2.44% | 25.56 | 26.20 | 127146 | 32886 | 16.31% |
| 2025-07-08 | 27.79 | 26.28 | -2.09 | -7.37% | 26.23 | 27.88 | 213059 | 56884 | 27.33% |
| 2025-07-07 | 27.31 | 28.37 | 1.06 | 3.88% | 26.33 | 29.73 | 222815 | 63105 | 28.58% |
| 2025-07-04 | 28.07 | 27.31 | -0.82 | -2.92% | 27.31 | 28.77 | 146280 | 40882 | 19.14% |
| 2025-07-03 | 28.55 | 28.13 | -0.97 | -3.33% | 27.20 | 28.83 | 195102 | 54488 | 25.53% |
| 2025-07-02 | 27.45 | 29.10 | 1.16 | 4.15% | 26.90 | 30.08 | 271152 | 78784 | 35.48% |
| 2025-07-01 | 28.04 | 27.94 | 0.29 | 1.05% | 26.36 | 28.22 | 181388 | 49710 | 24.19% |
| 2025-06-30 | 27.15 | 27.65 | 0.50 | 1.84% | 27.00 | 27.93 | 156169 | 42909 | 20.83% |
| 2025-06-27 | 27.00 | 27.15 | -0.42 | -1.52% | 26.65 | 27.49 | 136617 | 36967 | 18.22% |
| 2025-06-26 | 27.01 | 27.57 | 0.33 | 1.21% | 26.34 | 28.00 | 196126 | 53158 | 26.16% |
| 2025-06-25 | 28.51 | 27.24 | -1.25 | -4.39% | 27.21 | 28.88 | 198371 | 55239 | 26.46% |
| 2025-06-24 | 29.58 | 28.49 | -0.45 | -1.55% | 28.10 | 30.80 | 184065 | 53702 | 24.55% |
| 2025-06-23 | 28.99 | 28.94 | 0.46 | 1.62% | 27.92 | 29.20 | 159083 | 45339 | 21.22% |
| 2025-06-20 | 30.39 | 28.48 | -2.71 | -8.69% | 28.00 | 30.60 | 200949 | 58504 | 26.80% |
| 2025-06-19 | 31.00 | 31.19 | 0.81 | 2.67% | 30.19 | 32.20 | 222397 | 69593 | 29.66% |
| 2025-06-18 | 29.59 | 30.38 | 0.43 | 1.44% | 28.75 | 30.55 | 186843 | 55578 | 24.92% |
| 2025-06-17 | 33.37 | 29.95 | -2.98 | -9.05% | 29.71 | 34.00 | 249832 | 79585 | 33.32% |
| 2025-06-16 | 35.70 | 32.93 | -2.81 | -7.86% | 31.97 | 36.10 | 239894 | 79869 | 32.00% |
| 2025-06-13 | 34.00 | 35.74 | 0.41 | 1.16% | 33.62 | 37.50 | 267175 | 95582 | 35.63% |
| 2025-06-12 | 32.83 | 35.33 | 2.17 | 6.54% | 32.00 | 35.60 | 260951 | 88379 | 34.80% |
| 2025-06-11 | 34.05 | 33.16 | -0.89 | -2.61% | 31.50 | 35.35 | 258724 | 86226 | 34.51% |
| 2025-06-10 | 35.00 | 34.05 | -2.85 | -7.72% | 33.50 | 39.85 | 363439 | 132670 | 48.47% |
| 2025-06-09 | 30.50 | 36.90 | 4.90 | 15.31% | 30.08 | 38.05 | 365113 | 121273 | 48.70% |
| 2025-06-06 | 29.50 | 32.00 | 2.62 | 8.92% | 25.28 | 33.72 | 407278 | 114449 | 54.32% |
| 2025-06-05 | 25.58 | 29.38 | 4.90 | 20.02% | 25.58 | 29.38 | 271744 | 76088 | 36.24% |
| 2025-06-04 | 23.00 | 24.48 | 4.08 | 20.00% | 21.50 | 24.48 | 354003 | 82987 | 47.22% |
| 2025-06-03 | 18.51 | 20.40 | 3.40 | 20.00% | 18.51 | 20.40 | 171910 | 33425 | 22.93% |
| 2025-05-30 | 15.69 | 17.00 | 1.83 | 12.06% | 15.00 | 17.80 | 204496 | 33081 | 27.27% |
| 2025-05-29 | 14.56 | 15.17 | 0.77 | 5.35% | 14.48 | 15.47 | 98732 | 14882 | 13.17% |
| 2025-05-28 | 14.67 | 14.40 | -0.11 | -0.76% | 14.31 | 14.74 | 25636 | 3714 | 3.42% |
| 2025-05-27 | 14.59 | 14.66 | 0.08 | 0.55% | 14.42 | 14.85 | 29285 | 4297 | 3.91% |
| 2025-05-26 | 14.47 | 14.58 | 0.01 | 0.07% | 14.32 | 14.71 | 22923 | 3330 | 3.06% |
| 2025-05-23 | 14.80 | 14.57 | -0.23 | -1.55% | 14.49 | 14.89 | 38664 | 5674 | 5.16% |
| 2025-05-22 | 15.02 | 14.80 | -0.39 | -2.57% | 14.76 | 15.37 | 44320 | 6642 | 5.91% |
| 2025-05-21 | 15.39 | 15.19 | -0.27 | -1.75% | 15.03 | 15.46 | 58152 | 8831 | 7.76% |
| 2025-05-20 | 14.85 | 15.46 | 0.63 | 4.25% | 14.72 | 15.70 | 79173 | 12084 | 10.56% |
| 2025-05-19 | 14.29 | 14.83 | 0.49 | 3.42% | 14.18 | 15.00 | 58384 | 8535 | 7.79% |
| 2025-05-16 | 14.33 | 14.34 | 0.08 | 0.56% | 14.15 | 14.40 | 33020 | 4727 | 4.40% |
| 2025-05-15 | 14.18 | 14.26 | 0.03 | 0.21% | 13.92 | 14.45 | 45256 | 6427 | 6.04% |
| 2025-05-14 | 14.15 | 14.23 | 0.08 | 0.57% | 13.90 | 14.34 | 34404 | 4854 | 4.59% |
| 2025-05-13 | 14.22 | 14.15 | 0.02 | 0.14% | 14.11 | 14.75 | 30696 | 4387 | 4.09% |
| 2025-05-12 | 14.23 | 14.13 | 0.00 | 0.00% | 13.99 | 14.39 | 34196 | 4824 | 4.56% |
| 2025-05-09 | 14.21 | 14.13 | -0.07 | -0.49% | 13.97 | 14.27 | 32711 | 4613 | 4.36% |
| 2025-05-08 | 13.89 | 14.20 | 0.23 | 1.65% | 13.89 | 14.34 | 44837 | 6359 | 5.98% |
| 2025-05-07 | 14.00 | 13.97 | 0.14 | 1.01% | 13.81 | 14.27 | 61532 | 8653 | 8.21% |
| 2025-05-06 | 14.00 | 13.83 | 0.53 | 3.98% | 13.63 | 14.49 | 67617 | 9376 | 9.02% |
| 2025-04-30 | 13.31 | 13.30 | 0.00 | 0.00% | 13.26 | 13.57 | 27258 | 3657 | 3.64% |
| 2025-04-29 | 13.15 | 13.30 | 0.15 | 1.14% | 13.05 | 13.44 | 28920 | 3849 | 3.86% |
| 2025-04-28 | 13.17 | 13.15 | 0.01 | 0.08% | 12.70 | 13.25 | 41277 | 5365 | 5.51% |
| 2025-04-25 | 13.34 | 13.14 | -0.11 | -0.83% | 13.14 | 13.44 | 34871 | 4630 | 4.65% |
| 2025-04-24 | 13.36 | 13.25 | -0.20 | -1.49% | 13.13 | 13.45 | 38979 | 5174 | 5.20% |