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 | 15.25 | 15.18 | -0.12 | -0.78% | 15.15 | 15.43 | 76453 | 11650 | 3.75% |
| 2025-07-31 | 15.47 | 15.30 | -0.38 | -2.42% | 15.26 | 15.79 | 124593 | 19282 | 6.12% |
| 2025-07-30 | 15.63 | 15.68 | 0.01 | 0.06% | 15.41 | 15.84 | 142256 | 22295 | 6.99% |
| 2025-07-29 | 15.80 | 15.67 | -0.13 | -0.82% | 15.50 | 16.14 | 125155 | 19684 | 6.15% |
| 2025-07-28 | 15.59 | 15.80 | 0.16 | 1.02% | 15.50 | 15.95 | 103878 | 16385 | 5.10% |
| 2025-07-25 | 15.93 | 15.64 | -0.16 | -1.01% | 15.60 | 15.93 | 96259 | 15142 | 4.73% |
| 2025-07-24 | 15.80 | 15.80 | -0.05 | -0.32% | 15.66 | 15.94 | 120607 | 19034 | 5.92% |
| 2025-07-23 | 16.35 | 15.85 | -0.35 | -2.16% | 15.75 | 16.36 | 159409 | 25519 | 7.83% |
| 2025-07-22 | 16.48 | 16.20 | -0.25 | -1.52% | 16.03 | 16.53 | 194319 | 31531 | 9.54% |
| 2025-07-21 | 16.34 | 16.45 | 0.27 | 1.67% | 16.28 | 16.56 | 176055 | 28882 | 8.65% |
| 2025-07-18 | 16.70 | 16.18 | -0.51 | -3.06% | 16.14 | 16.70 | 215107 | 35157 | 10.56% |
| 2025-07-17 | 16.60 | 16.69 | -0.48 | -2.80% | 16.41 | 16.99 | 256521 | 42624 | 12.60% |
| 2025-07-16 | 18.10 | 17.17 | -2.21 | -11.40% | 17.11 | 18.19 | 375568 | 65880 | 18.44% |
| 2025-07-15 | 17.82 | 19.38 | 0.70 | 3.75% | 16.90 | 20.35 | 548154 | 100907 | 26.92% |
| 2025-07-14 | 18.15 | 18.68 | 0.02 | 0.11% | 17.58 | 19.66 | 412258 | 76947 | 20.25% |
| 2025-07-11 | 21.14 | 18.66 | -2.77 | -12.93% | 18.35 | 21.39 | 537513 | 105980 | 26.40% |
| 2025-07-10 | 17.64 | 21.43 | 3.57 | 19.99% | 16.70 | 21.43 | 629040 | 116820 | 30.89% |
| 2025-07-09 | 14.79 | 17.86 | 2.98 | 20.03% | 14.71 | 17.86 | 404708 | 67225 | 19.88% |
| 2025-07-08 | 14.90 | 14.88 | 0.53 | 3.69% | 14.53 | 15.54 | 259331 | 38774 | 12.74% |
| 2025-07-07 | 13.71 | 14.35 | 0.50 | 3.61% | 13.67 | 14.88 | 222278 | 31866 | 10.92% |
| 2025-07-04 | 13.40 | 13.85 | 0.46 | 3.44% | 13.30 | 15.16 | 240595 | 34137 | 11.82% |
| 2025-07-03 | 12.80 | 13.39 | 0.49 | 3.80% | 12.80 | 13.73 | 147138 | 19673 | 7.23% |
| 2025-07-02 | 12.70 | 12.90 | 0.25 | 1.98% | 12.50 | 12.95 | 77615 | 9916 | 3.81% |
| 2025-07-01 | 12.77 | 12.65 | -0.13 | -1.02% | 12.45 | 12.77 | 60390 | 7607 | 2.97% |
| 2025-06-30 | 12.53 | 12.78 | 0.30 | 2.40% | 12.40 | 12.91 | 94244 | 11948 | 4.63% |
| 2025-06-27 | 12.27 | 12.48 | 0.22 | 1.79% | 12.27 | 12.88 | 110366 | 13897 | 5.42% |
| 2025-06-26 | 12.34 | 12.26 | -0.14 | -1.13% | 12.21 | 12.48 | 74564 | 9213 | 3.66% |
| 2025-06-25 | 12.55 | 12.40 | -0.01 | -0.08% | 12.26 | 12.58 | 83186 | 10299 | 4.09% |
| 2025-06-24 | 11.86 | 12.41 | 0.53 | 4.46% | 11.86 | 12.55 | 138023 | 16962 | 6.78% |
| 2025-06-23 | 11.66 | 11.88 | -0.13 | -1.08% | 11.49 | 11.93 | 94944 | 11177 | 4.66% |
| 2025-06-20 | 11.35 | 12.01 | 0.66 | 5.81% | 11.18 | 12.48 | 154982 | 18440 | 7.61% |
| 2025-06-19 | 11.70 | 11.35 | -0.39 | -3.32% | 11.32 | 11.84 | 42941 | 4960 | 2.11% |
| 2025-06-18 | 11.90 | 11.74 | -0.24 | -2.00% | 11.66 | 11.95 | 40928 | 4807 | 2.01% |
| 2025-06-17 | 12.00 | 11.98 | -0.02 | -0.17% | 11.85 | 12.16 | 39258 | 4688 | 1.93% |
| 2025-06-16 | 11.87 | 12.00 | 0.20 | 1.69% | 11.75 | 12.08 | 43228 | 5183 | 2.12% |
| 2025-06-13 | 12.20 | 11.80 | -0.47 | -3.83% | 11.74 | 12.20 | 60933 | 7251 | 2.99% |
| 2025-06-12 | 12.24 | 12.27 | -0.04 | -0.32% | 12.10 | 12.34 | 56581 | 6909 | 2.78% |
| 2025-06-11 | 12.38 | 12.31 | 0.14 | 1.15% | 12.21 | 12.48 | 72899 | 8987 | 3.58% |
| 2025-06-10 | 12.42 | 12.17 | -0.23 | -1.85% | 11.98 | 12.42 | 75024 | 9146 | 3.68% |
| 2025-06-09 | 12.01 | 12.40 | 0.43 | 3.59% | 11.92 | 12.45 | 103877 | 12695 | 5.10% |
| 2025-06-06 | 11.90 | 11.97 | -0.04 | -0.33% | 11.88 | 12.20 | 71468 | 8575 | 3.51% |
| 2025-06-05 | 12.48 | 12.01 | 0.05 | 0.42% | 11.86 | 12.58 | 124152 | 14968 | 6.10% |
| 2025-06-04 | 11.86 | 11.96 | 0.16 | 1.36% | 11.81 | 12.10 | 60468 | 7248 | 2.97% |
| 2025-06-03 | 11.76 | 11.80 | -0.15 | -1.26% | 11.76 | 12.04 | 52569 | 6236 | 2.58% |
| 2025-05-30 | 12.19 | 11.95 | -0.22 | -1.81% | 11.76 | 12.25 | 66869 | 8020 | 3.28% |
| 2025-05-29 | 11.80 | 12.17 | 0.38 | 3.22% | 11.74 | 12.24 | 93363 | 11264 | 4.59% |
| 2025-05-28 | 11.98 | 11.79 | -0.15 | -1.26% | 11.72 | 12.26 | 58747 | 6984 | 2.89% |
| 2025-05-27 | 11.88 | 11.94 | 0.03 | 0.25% | 11.80 | 12.03 | 54540 | 6502 | 2.68% |
| 2025-05-26 | 11.88 | 11.91 | 0.13 | 1.10% | 11.72 | 11.97 | 47347 | 5620 | 2.33% |
| 2025-05-23 | 12.05 | 11.78 | -0.25 | -2.08% | 11.75 | 12.15 | 69985 | 8347 | 3.44% |
| 2025-05-22 | 12.09 | 12.03 | -0.23 | -1.88% | 11.95 | 12.42 | 87069 | 10555 | 4.28% |
| 2025-05-21 | 12.26 | 12.26 | -0.05 | -0.41% | 12.10 | 12.48 | 126873 | 15520 | 6.23% |
| 2025-05-20 | 12.14 | 12.31 | 0.18 | 1.48% | 11.97 | 12.75 | 173449 | 21401 | 8.52% |
| 2025-05-19 | 11.90 | 12.13 | 0.00 | 0.00% | 11.75 | 12.39 | 171128 | 20675 | 8.40% |
| 2025-05-16 | 13.00 | 12.13 | -1.25 | -9.34% | 11.85 | 13.06 | 285500 | 34829 | 14.02% |
| 2025-05-15 | 13.47 | 13.38 | -0.25 | -1.83% | 13.04 | 13.60 | 129073 | 17133 | 6.34% |
| 2025-05-14 | 13.21 | 13.63 | 0.38 | 2.87% | 13.00 | 13.92 | 179351 | 24198 | 8.81% |
| 2025-05-13 | 13.24 | 13.25 | 0.01 | 0.08% | 12.92 | 13.38 | 156594 | 20632 | 7.69% |
| 2025-05-12 | 12.39 | 13.24 | 0.87 | 7.03% | 12.39 | 13.38 | 219571 | 28635 | 10.78% |
| 2025-05-09 | 12.20 | 12.37 | 0.02 | 0.16% | 12.10 | 12.64 | 163526 | 20304 | 8.03% |
| 2025-05-08 | 11.50 | 12.35 | 0.85 | 7.39% | 11.45 | 12.38 | 195201 | 23336 | 9.59% |
| 2025-05-07 | 11.63 | 11.50 | 0.11 | 0.97% | 11.39 | 12.06 | 139415 | 16284 | 6.85% |
| 2025-05-06 | 11.00 | 11.39 | 0.44 | 4.02% | 11.00 | 11.40 | 116177 | 13086 | 5.71% |
| 2025-04-30 | 11.18 | 10.95 | 0.00 | 0.00% | 10.95 | 11.21 | 100417 | 11086 | 4.93% |
| 2025-04-29 | 10.97 | 10.95 | -0.13 | -1.17% | 10.77 | 11.12 | 113621 | 12480 | 5.58% |
| 2025-04-28 | 11.76 | 11.08 | -0.93 | -7.74% | 10.88 | 11.83 | 200452 | 22380 | 9.84% |
| 2025-04-25 | 12.35 | 12.01 | -0.82 | -6.39% | 11.91 | 13.18 | 295497 | 37117 | 14.51% |
| 2025-04-24 | 11.83 | 12.83 | 0.81 | 6.74% | 11.74 | 13.48 | 316679 | 40300 | 15.55% |