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 | 20.27 | 19.80 | -0.90 | -4.35% | 19.74 | 20.50 | 284782 | 57138 | 11.24% |
| 2025-07-31 | 20.48 | 20.70 | 0.22 | 1.07% | 19.88 | 21.06 | 422327 | 86464 | 16.67% |
| 2025-07-30 | 18.71 | 20.48 | 1.80 | 9.64% | 18.71 | 21.54 | 500607 | 102227 | 19.76% |
| 2025-07-29 | 19.13 | 18.68 | -0.84 | -4.30% | 18.55 | 19.78 | 363537 | 68576 | 14.35% |
| 2025-07-28 | 18.02 | 19.52 | 0.70 | 3.72% | 18.00 | 20.08 | 593036 | 112346 | 23.41% |
| 2025-07-25 | 16.21 | 18.82 | 3.14 | 20.03% | 16.21 | 18.82 | 303512 | 55145 | 11.98% |
| 2025-07-24 | 15.23 | 15.68 | 0.60 | 3.98% | 15.18 | 15.83 | 87420 | 13557 | 3.45% |
| 2025-07-23 | 15.20 | 15.08 | -0.12 | -0.79% | 15.05 | 15.30 | 44644 | 6773 | 1.76% |
| 2025-07-22 | 15.28 | 15.20 | -0.12 | -0.78% | 15.13 | 15.40 | 44387 | 6766 | 1.75% |
| 2025-07-21 | 15.12 | 15.32 | 0.15 | 0.99% | 15.11 | 15.33 | 34048 | 5188 | 1.34% |
| 2025-07-18 | 15.30 | 15.17 | -0.14 | -0.91% | 15.00 | 15.30 | 38891 | 5877 | 1.54% |
| 2025-07-17 | 15.00 | 15.31 | 0.31 | 2.07% | 14.95 | 15.42 | 64219 | 9795 | 2.53% |
| 2025-07-16 | 14.91 | 15.00 | 0.08 | 0.54% | 14.84 | 15.02 | 28892 | 4315 | 1.14% |
| 2025-07-15 | 14.99 | 14.92 | -0.08 | -0.53% | 14.70 | 15.04 | 49176 | 7293 | 1.94% |
| 2025-07-14 | 14.98 | 15.00 | 0.06 | 0.40% | 14.87 | 15.04 | 35402 | 5297 | 1.40% |
| 2025-07-11 | 14.90 | 14.94 | 0.04 | 0.27% | 14.84 | 15.09 | 34014 | 5084 | 1.34% |
| 2025-07-10 | 14.83 | 14.90 | 0.08 | 0.54% | 14.75 | 15.05 | 42108 | 6287 | 1.66% |
| 2025-07-09 | 14.84 | 14.82 | -0.03 | -0.20% | 14.75 | 14.95 | 43493 | 6453 | 1.72% |
| 2025-07-08 | 14.59 | 14.85 | 0.23 | 1.57% | 14.52 | 15.00 | 64303 | 9548 | 2.54% |
| 2025-07-07 | 14.51 | 14.62 | 0.11 | 0.76% | 14.42 | 14.86 | 36809 | 5387 | 1.45% |
| 2025-07-04 | 14.58 | 14.51 | -0.07 | -0.48% | 14.48 | 14.70 | 37444 | 5453 | 1.48% |
| 2025-07-03 | 14.58 | 14.58 | 0.01 | 0.07% | 14.49 | 14.68 | 31805 | 4640 | 1.26% |
| 2025-07-02 | 14.56 | 14.57 | 0.02 | 0.14% | 14.42 | 14.64 | 48751 | 7082 | 1.92% |
| 2025-07-01 | 14.39 | 14.55 | 0.21 | 1.46% | 14.34 | 14.65 | 60320 | 8753 | 2.38% |
| 2025-06-30 | 14.02 | 14.34 | 0.34 | 2.43% | 13.98 | 14.35 | 40703 | 5783 | 1.61% |
| 2025-06-27 | 13.93 | 14.00 | 0.06 | 0.43% | 13.92 | 14.10 | 26698 | 3740 | 1.05% |
| 2025-06-26 | 14.05 | 13.94 | -0.11 | -0.78% | 13.87 | 14.06 | 25682 | 3588 | 1.01% |
| 2025-06-25 | 13.95 | 14.05 | 0.06 | 0.43% | 13.87 | 14.12 | 33109 | 4635 | 1.31% |
| 2025-06-24 | 13.78 | 13.99 | 0.19 | 1.38% | 13.77 | 14.00 | 29427 | 4097 | 1.16% |
| 2025-06-23 | 13.32 | 13.80 | 0.41 | 3.06% | 13.32 | 13.81 | 38598 | 5252 | 1.52% |
| 2025-06-20 | 13.40 | 13.39 | 0.00 | 0.00% | 13.37 | 13.55 | 33576 | 4517 | 1.33% |
| 2025-06-19 | 13.62 | 13.39 | -0.24 | -1.76% | 13.37 | 13.62 | 38367 | 5172 | 1.51% |
| 2025-06-18 | 13.84 | 13.63 | -0.14 | -1.02% | 13.51 | 13.85 | 39160 | 5336 | 1.55% |
| 2025-06-17 | 13.91 | 13.77 | -0.03 | -0.22% | 13.71 | 14.24 | 65227 | 9093 | 2.57% |
| 2025-06-16 | 13.97 | 13.80 | -0.13 | -0.93% | 13.75 | 13.99 | 52354 | 7260 | 2.07% |
| 2025-06-13 | 14.16 | 13.93 | -0.29 | -2.04% | 13.90 | 14.32 | 55311 | 7757 | 2.18% |
| 2025-06-12 | 14.26 | 14.22 | -0.05 | -0.35% | 14.11 | 14.29 | 39668 | 5629 | 1.57% |
| 2025-06-11 | 14.37 | 14.27 | -0.13 | -0.90% | 14.24 | 14.52 | 38491 | 5530 | 1.52% |
| 2025-06-10 | 14.47 | 14.40 | 0.01 | 0.07% | 14.23 | 14.65 | 50687 | 7326 | 2.00% |
| 2025-06-09 | 14.17 | 14.39 | 0.31 | 2.20% | 14.11 | 14.47 | 44708 | 6425 | 1.76% |
| 2025-06-06 | 14.16 | 14.08 | -0.16 | -1.12% | 13.99 | 14.32 | 33560 | 4730 | 1.32% |
| 2025-06-05 | 14.40 | 14.24 | -0.13 | -0.90% | 14.11 | 14.44 | 39182 | 5573 | 1.55% |
| 2025-06-04 | 14.46 | 14.37 | -0.10 | -0.69% | 14.26 | 14.55 | 40479 | 5806 | 1.60% |
| 2025-06-03 | 14.27 | 14.47 | 0.17 | 1.19% | 14.18 | 14.53 | 45910 | 6616 | 1.81% |
| 2025-05-30 | 14.30 | 14.30 | -0.05 | -0.35% | 14.25 | 14.60 | 57351 | 8259 | 2.26% |
| 2025-05-29 | 14.11 | 14.60 | 0.56 | 3.99% | 13.97 | 14.62 | 48551 | 6991 | 1.92% |
| 2025-05-28 | 14.23 | 14.04 | -0.16 | -1.13% | 14.00 | 14.25 | 23298 | 3280 | 0.92% |
| 2025-05-27 | 14.01 | 14.20 | 0.19 | 1.36% | 13.94 | 14.21 | 29774 | 4206 | 1.18% |
| 2025-05-26 | 14.03 | 14.01 | -0.02 | -0.14% | 13.83 | 14.05 | 24008 | 3350 | 0.95% |
| 2025-05-23 | 14.03 | 14.03 | 0.01 | 0.07% | 14.03 | 14.27 | 30283 | 4286 | 1.20% |
| 2025-05-22 | 14.06 | 14.02 | -0.18 | -1.27% | 13.91 | 14.23 | 30152 | 4236 | 1.19% |
| 2025-05-21 | 14.28 | 14.20 | -0.05 | -0.35% | 14.16 | 14.34 | 25084 | 3571 | 0.99% |
| 2025-05-20 | 14.09 | 14.25 | 0.16 | 1.14% | 14.09 | 14.38 | 30175 | 4305 | 1.19% |
| 2025-05-19 | 13.96 | 14.09 | 0.11 | 0.79% | 13.86 | 14.11 | 26683 | 3735 | 1.05% |
| 2025-05-16 | 13.97 | 13.98 | -0.11 | -0.78% | 13.89 | 14.08 | 28106 | 3921 | 1.11% |
| 2025-05-15 | 14.00 | 14.09 | 0.11 | 0.79% | 13.92 | 14.17 | 38076 | 5355 | 1.50% |
| 2025-05-14 | 14.03 | 13.98 | 0.00 | 0.00% | 13.82 | 14.12 | 28604 | 3988 | 1.13% |
| 2025-05-13 | 14.00 | 13.98 | 0.11 | 0.79% | 13.81 | 14.09 | 33419 | 4654 | 1.32% |
| 2025-05-12 | 13.60 | 13.87 | 0.29 | 2.14% | 13.55 | 13.88 | 38835 | 5331 | 1.53% |
| 2025-05-09 | 13.68 | 13.58 | -0.39 | -2.79% | 13.43 | 13.70 | 50419 | 6841 | 1.99% |
| 2025-05-08 | 13.76 | 13.97 | 0.14 | 1.01% | 13.68 | 14.08 | 43439 | 6059 | 1.71% |
| 2025-05-07 | 13.97 | 13.83 | -0.09 | -0.65% | 13.75 | 14.22 | 58514 | 8173 | 2.31% |
| 2025-05-06 | 13.70 | 13.92 | 0.32 | 2.35% | 13.66 | 13.95 | 59390 | 8214 | 2.34% |
| 2025-04-30 | 13.40 | 13.60 | 0.34 | 2.56% | 13.32 | 14.05 | 76491 | 10515 | 3.02% |
| 2025-04-29 | 13.04 | 13.26 | 0.85 | 6.85% | 12.94 | 13.50 | 106589 | 14146 | 4.21% |
| 2025-04-28 | 12.61 | 12.41 | -0.24 | -1.90% | 12.33 | 12.65 | 28998 | 3609 | 1.14% |
| 2025-04-25 | 12.79 | 12.65 | -0.12 | -0.94% | 12.64 | 12.91 | 25271 | 3223 | 1.00% |
| 2025-04-24 | 12.79 | 12.77 | 0.01 | 0.08% | 12.61 | 12.94 | 30334 | 3880 | 1.20% |