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 | 16.83 | 20.40 | 3.40 | 20.00% | 16.83 | 20.40 | 342459 | 66305 | 18.07% |
| 2025-07-31 | 17.10 | 17.00 | -0.09 | -0.53% | 16.76 | 17.39 | 75831 | 12875 | 4.00% |
| 2025-07-30 | 17.12 | 17.09 | -0.03 | -0.18% | 16.91 | 17.34 | 58805 | 10087 | 3.10% |
| 2025-07-29 | 17.77 | 17.12 | 0.13 | 0.77% | 16.96 | 17.91 | 74956 | 12944 | 3.95% |
| 2025-07-28 | 17.16 | 16.99 | -0.17 | -0.99% | 16.96 | 17.25 | 51981 | 8854 | 2.74% |
| 2025-07-25 | 17.73 | 17.16 | -0.42 | -2.39% | 17.07 | 17.77 | 84277 | 14646 | 4.45% |
| 2025-07-24 | 17.20 | 17.58 | 0.38 | 2.21% | 17.20 | 17.66 | 76493 | 13351 | 4.04% |
| 2025-07-23 | 17.20 | 17.20 | 0.05 | 0.29% | 17.03 | 17.77 | 107265 | 18657 | 5.66% |
| 2025-07-22 | 17.19 | 17.15 | -0.01 | -0.06% | 16.92 | 17.28 | 52693 | 9009 | 2.78% |
| 2025-07-21 | 17.09 | 17.16 | 0.10 | 0.59% | 16.97 | 17.20 | 45638 | 7804 | 2.41% |
| 2025-07-18 | 17.13 | 17.06 | -0.07 | -0.41% | 16.91 | 17.23 | 58058 | 9890 | 3.06% |
| 2025-07-17 | 17.09 | 17.13 | 0.00 | 0.00% | 17.01 | 17.28 | 49026 | 8385 | 2.59% |
| 2025-07-16 | 17.15 | 17.13 | 0.09 | 0.53% | 16.95 | 17.21 | 39838 | 6811 | 2.10% |
| 2025-07-15 | 17.19 | 17.19 | 0.00 | 0.00% | 16.93 | 17.33 | 49876 | 8535 | 2.63% |
| 2025-07-14 | 17.38 | 17.19 | -0.19 | -1.09% | 17.06 | 17.45 | 51397 | 8842 | 2.71% |
| 2025-07-11 | 17.36 | 17.38 | 0.01 | 0.06% | 17.13 | 17.41 | 66308 | 11445 | 3.50% |
| 2025-07-10 | 18.03 | 17.37 | -0.60 | -3.34% | 17.23 | 18.10 | 106785 | 18699 | 5.63% |
| 2025-07-09 | 18.36 | 17.97 | -0.51 | -2.76% | 17.88 | 18.74 | 105676 | 19239 | 5.58% |
| 2025-07-08 | 18.79 | 18.48 | 0.00 | 0.00% | 18.30 | 18.98 | 95215 | 17694 | 5.02% |
| 2025-07-07 | 18.81 | 18.48 | -0.28 | -1.49% | 18.20 | 19.10 | 167868 | 31142 | 8.86% |
| 2025-07-04 | 16.65 | 18.76 | 2.11 | 12.67% | 16.65 | 19.50 | 297782 | 54303 | 15.71% |
| 2025-07-03 | 16.33 | 16.65 | 0.32 | 1.96% | 16.20 | 16.80 | 89341 | 14845 | 4.71% |
| 2025-07-02 | 16.23 | 16.33 | -0.05 | -0.31% | 16.22 | 16.78 | 89352 | 14681 | 4.71% |
| 2025-07-01 | 15.54 | 16.38 | 0.79 | 5.07% | 15.54 | 16.44 | 127211 | 20534 | 6.71% |
| 2025-06-30 | 15.37 | 15.59 | 0.20 | 1.30% | 15.26 | 15.67 | 58364 | 9056 | 3.08% |
| 2025-06-27 | 15.33 | 15.39 | 0.06 | 0.39% | 15.30 | 15.70 | 49575 | 7654 | 2.62% |
| 2025-06-26 | 15.55 | 15.33 | -0.24 | -1.54% | 15.33 | 15.69 | 55088 | 8536 | 2.91% |
| 2025-06-25 | 15.63 | 15.57 | -0.05 | -0.32% | 15.35 | 15.77 | 36023 | 5587 | 1.90% |
| 2025-06-24 | 15.45 | 15.62 | 0.23 | 1.49% | 15.23 | 15.64 | 36288 | 5646 | 1.91% |
| 2025-06-23 | 15.21 | 15.39 | 0.17 | 1.12% | 15.03 | 15.39 | 26218 | 4002 | 1.38% |
| 2025-06-20 | 15.30 | 15.22 | -0.10 | -0.65% | 15.20 | 15.44 | 22845 | 3497 | 1.21% |
| 2025-06-19 | 15.48 | 15.32 | -0.28 | -1.79% | 15.22 | 15.70 | 39148 | 6025 | 2.07% |
| 2025-06-18 | 15.81 | 15.60 | -0.32 | -2.01% | 15.38 | 15.85 | 50194 | 7803 | 2.65% |
| 2025-06-17 | 16.09 | 15.92 | -0.17 | -1.06% | 15.79 | 16.19 | 42838 | 6829 | 2.26% |
| 2025-06-16 | 15.78 | 16.09 | 0.19 | 1.19% | 15.78 | 16.09 | 39919 | 6386 | 2.11% |
| 2025-06-13 | 16.36 | 15.90 | -0.53 | -3.23% | 15.77 | 16.37 | 73159 | 11680 | 3.86% |
| 2025-06-12 | 16.28 | 16.43 | 0.08 | 0.49% | 16.21 | 16.58 | 68430 | 11205 | 3.61% |
| 2025-06-11 | 16.45 | 16.35 | -0.01 | -0.06% | 16.23 | 16.50 | 61250 | 10007 | 3.23% |
| 2025-06-10 | 16.58 | 16.36 | -0.22 | -1.33% | 16.22 | 16.71 | 111479 | 18324 | 5.88% |
| 2025-06-09 | 15.75 | 16.58 | 0.88 | 5.61% | 15.62 | 16.76 | 132246 | 21570 | 6.98% |
| 2025-06-06 | 16.24 | 15.70 | -0.63 | -3.86% | 15.54 | 16.31 | 126212 | 19906 | 6.66% |
| 2025-06-05 | 16.35 | 16.33 | -0.18 | -1.09% | 16.16 | 16.95 | 148783 | 24491 | 7.85% |
| 2025-06-04 | 16.50 | 16.51 | -0.31 | -1.84% | 16.25 | 16.71 | 165083 | 27156 | 8.71% |
| 2025-06-03 | 15.81 | 16.82 | 0.81 | 5.06% | 15.74 | 16.85 | 210132 | 34458 | 11.09% |
| 2025-05-30 | 16.49 | 16.01 | -0.79 | -4.70% | 15.79 | 16.58 | 204387 | 32715 | 10.78% |
| 2025-05-29 | 17.07 | 16.80 | -0.46 | -2.67% | 16.38 | 17.26 | 283471 | 47337 | 14.95% |
| 2025-05-28 | 18.00 | 17.26 | -0.33 | -1.88% | 17.08 | 18.97 | 424978 | 76734 | 22.42% |
| 2025-05-27 | 15.17 | 17.59 | 2.93 | 19.99% | 15.17 | 17.59 | 263420 | 44846 | 13.90% |
| 2025-05-26 | 14.22 | 14.66 | 0.42 | 2.95% | 14.15 | 14.86 | 58995 | 8619 | 3.11% |
| 2025-05-23 | 14.57 | 14.24 | -0.28 | -1.93% | 14.19 | 14.68 | 59152 | 8541 | 3.12% |
| 2025-05-22 | 14.83 | 14.52 | -0.43 | -2.88% | 14.49 | 15.26 | 63891 | 9450 | 3.37% |
| 2025-05-21 | 15.01 | 14.95 | -0.03 | -0.20% | 14.88 | 15.29 | 70086 | 10519 | 3.70% |
| 2025-05-20 | 14.45 | 14.98 | 0.39 | 2.67% | 14.45 | 15.30 | 114786 | 17236 | 6.06% |
| 2025-05-19 | 14.59 | 14.59 | -0.02 | -0.14% | 14.25 | 14.65 | 56512 | 8163 | 2.98% |
| 2025-05-16 | 14.63 | 14.61 | -0.18 | -1.22% | 14.32 | 14.73 | 78901 | 11477 | 4.16% |
| 2025-05-15 | 13.88 | 14.79 | 0.87 | 6.25% | 13.82 | 15.15 | 132257 | 19348 | 6.98% |
| 2025-05-14 | 14.17 | 13.92 | -0.14 | -1.00% | 13.78 | 14.17 | 49208 | 6838 | 2.60% |
| 2025-05-13 | 14.44 | 14.06 | -0.21 | -1.47% | 14.03 | 14.50 | 53869 | 7636 | 2.84% |
| 2025-05-12 | 14.39 | 14.27 | -0.07 | -0.49% | 14.16 | 14.45 | 41832 | 5965 | 2.21% |
| 2025-05-09 | 14.57 | 14.34 | -0.31 | -2.12% | 14.25 | 14.67 | 48482 | 6985 | 2.56% |
| 2025-05-08 | 14.55 | 14.65 | 0.08 | 0.55% | 14.39 | 14.69 | 58952 | 8565 | 3.11% |
| 2025-05-07 | 14.85 | 14.57 | -0.21 | -1.42% | 14.34 | 14.92 | 74914 | 10947 | 3.95% |
| 2025-05-06 | 14.22 | 14.78 | 0.59 | 4.16% | 14.21 | 14.95 | 73856 | 10769 | 3.90% |
| 2025-04-30 | 14.40 | 14.19 | -0.21 | -1.46% | 14.15 | 14.56 | 62656 | 8980 | 3.31% |
| 2025-04-29 | 14.40 | 14.40 | -0.05 | -0.35% | 14.20 | 14.62 | 63525 | 9164 | 3.35% |
| 2025-04-28 | 15.02 | 14.45 | -0.75 | -4.93% | 14.26 | 15.06 | 89417 | 12968 | 4.72% |
| 2025-04-25 | 15.40 | 15.20 | -0.80 | -5.00% | 14.90 | 15.70 | 179052 | 27235 | 9.45% |
| 2025-04-24 | 14.49 | 16.00 | 1.66 | 11.58% | 14.05 | 16.63 | 257304 | 39707 | 13.57% |