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 | 29.88 | 30.54 | 0.22 | 0.73% | 28.88 | 32.77 | 113469 | 34799 | 9.46% |
| 2025-07-31 | 31.58 | 30.32 | -0.28 | -0.92% | 30.01 | 33.47 | 154807 | 48506 | 12.90% |
| 2025-07-30 | 25.99 | 30.60 | 5.10 | 20.00% | 24.01 | 30.60 | 145826 | 40130 | 12.15% |
| 2025-07-29 | 25.40 | 25.50 | 0.08 | 0.31% | 25.02 | 26.30 | 110256 | 28242 | 9.19% |
| 2025-07-28 | 25.77 | 25.42 | -0.34 | -1.32% | 24.54 | 26.70 | 132952 | 33938 | 11.08% |
| 2025-07-25 | 28.39 | 25.76 | 0.64 | 2.55% | 25.13 | 29.09 | 282888 | 76811 | 23.57% |
| 2025-07-24 | 21.80 | 25.12 | 4.19 | 20.02% | 21.30 | 25.12 | 120203 | 28753 | 10.02% |
| 2025-07-23 | 17.65 | 20.93 | 3.49 | 20.01% | 17.61 | 20.93 | 124870 | 24496 | 10.41% |
| 2025-07-22 | 17.15 | 17.44 | 0.24 | 1.40% | 17.01 | 17.65 | 29990 | 5175 | 2.50% |
| 2025-07-21 | 17.20 | 17.20 | 0.06 | 0.35% | 17.07 | 17.36 | 18038 | 3103 | 1.50% |
| 2025-07-18 | 17.25 | 17.14 | -0.11 | -0.64% | 17.01 | 17.39 | 19301 | 3315 | 1.61% |
| 2025-07-17 | 16.97 | 17.25 | 0.28 | 1.65% | 16.81 | 17.31 | 25586 | 4387 | 2.13% |
| 2025-07-16 | 16.57 | 16.97 | 0.39 | 2.35% | 16.46 | 16.97 | 21472 | 3614 | 1.79% |
| 2025-07-15 | 16.73 | 16.58 | -0.20 | -1.19% | 16.33 | 16.81 | 15820 | 2612 | 1.32% |
| 2025-07-14 | 16.49 | 16.78 | 0.31 | 1.88% | 16.40 | 16.85 | 19108 | 3190 | 1.59% |
| 2025-07-11 | 16.39 | 16.47 | 0.02 | 0.12% | 16.29 | 16.53 | 13962 | 2292 | 1.16% |
| 2025-07-10 | 16.49 | 16.45 | 0.01 | 0.06% | 16.17 | 16.50 | 15598 | 2549 | 1.30% |
| 2025-07-09 | 16.45 | 16.44 | -0.01 | -0.06% | 16.34 | 16.49 | 11471 | 1883 | 0.96% |
| 2025-07-08 | 16.24 | 16.45 | 0.22 | 1.36% | 16.15 | 16.47 | 15897 | 2598 | 1.32% |
| 2025-07-07 | 15.85 | 16.23 | 0.31 | 1.95% | 15.85 | 16.26 | 12977 | 2091 | 1.08% |
| 2025-07-04 | 16.21 | 15.92 | -0.24 | -1.49% | 15.84 | 16.28 | 19495 | 3115 | 1.62% |
| 2025-07-03 | 16.20 | 16.16 | 0.01 | 0.06% | 16.09 | 16.26 | 11744 | 1900 | 0.98% |
| 2025-07-02 | 16.32 | 16.15 | -0.09 | -0.55% | 16.01 | 16.33 | 11641 | 1878 | 0.97% |
| 2025-07-01 | 16.19 | 16.24 | 0.10 | 0.62% | 16.00 | 16.27 | 15054 | 2435 | 1.25% |
| 2025-06-30 | 16.05 | 16.14 | 0.21 | 1.32% | 15.91 | 16.19 | 14840 | 2386 | 1.24% |
| 2025-06-27 | 15.90 | 15.93 | 0.09 | 0.57% | 15.80 | 16.03 | 10962 | 1746 | 0.91% |
| 2025-06-26 | 16.08 | 15.84 | -0.06 | -0.38% | 15.76 | 16.08 | 8893 | 1412 | 0.74% |
| 2025-06-25 | 15.84 | 15.90 | 0.06 | 0.38% | 15.73 | 16.14 | 15814 | 2516 | 1.32% |
| 2025-06-24 | 15.47 | 15.84 | 0.38 | 2.46% | 15.46 | 15.85 | 13388 | 2102 | 1.12% |
| 2025-06-23 | 15.05 | 15.46 | 0.29 | 1.91% | 15.05 | 15.50 | 13596 | 2090 | 1.13% |
| 2025-06-20 | 15.15 | 15.17 | -0.05 | -0.33% | 15.10 | 15.50 | 13676 | 2085 | 1.14% |
| 2025-06-19 | 15.53 | 15.22 | -0.36 | -2.31% | 15.13 | 15.63 | 15282 | 2342 | 1.27% |
| 2025-06-18 | 15.76 | 15.58 | -0.10 | -0.64% | 15.44 | 15.80 | 14541 | 2264 | 1.21% |
| 2025-06-17 | 15.88 | 15.68 | -0.20 | -1.26% | 15.55 | 15.98 | 14550 | 2285 | 1.21% |
| 2025-06-16 | 15.63 | 15.88 | 0.17 | 1.08% | 15.63 | 16.05 | 15609 | 2478 | 1.30% |
| 2025-06-13 | 16.03 | 15.71 | -0.40 | -2.48% | 15.63 | 16.04 | 17239 | 2715 | 1.44% |
| 2025-06-12 | 16.11 | 16.11 | -0.09 | -0.56% | 15.86 | 16.28 | 12682 | 2039 | 1.06% |
| 2025-06-11 | 15.90 | 16.20 | 0.27 | 1.69% | 15.87 | 16.32 | 17808 | 2867 | 1.48% |
| 2025-06-10 | 16.32 | 15.93 | -0.27 | -1.67% | 15.72 | 16.34 | 19465 | 3111 | 1.62% |
| 2025-06-09 | 16.11 | 16.20 | 0.19 | 1.19% | 15.94 | 16.26 | 17637 | 2851 | 1.47% |
| 2025-06-06 | 15.90 | 16.01 | 0.05 | 0.31% | 15.73 | 16.26 | 17270 | 2750 | 1.44% |
| 2025-06-05 | 16.20 | 15.96 | -0.32 | -1.97% | 15.87 | 16.31 | 18838 | 3022 | 1.57% |
| 2025-06-04 | 16.10 | 16.28 | 0.16 | 0.99% | 16.03 | 16.28 | 17568 | 2844 | 1.46% |
| 2025-06-03 | 15.60 | 16.12 | 0.47 | 3.00% | 15.60 | 16.24 | 23239 | 3720 | 1.94% |
| 2025-05-30 | 15.87 | 15.65 | -0.33 | -2.07% | 15.60 | 16.04 | 15074 | 2370 | 1.26% |
| 2025-05-29 | 15.82 | 15.98 | 0.20 | 1.27% | 15.77 | 16.05 | 16744 | 2670 | 1.40% |
| 2025-05-28 | 15.90 | 15.88 | -0.03 | -0.19% | 15.73 | 16.05 | 13952 | 2211 | 1.16% |
| 2025-05-27 | 15.89 | 15.91 | 0.08 | 0.51% | 15.76 | 16.11 | 20891 | 3332 | 1.74% |
| 2025-05-26 | 15.74 | 15.83 | 0.17 | 1.09% | 15.58 | 15.90 | 20049 | 3160 | 1.67% |
| 2025-05-23 | 16.12 | 15.66 | -0.39 | -2.43% | 15.58 | 16.23 | 32792 | 5188 | 2.73% |
| 2025-05-22 | 16.10 | 16.05 | -0.12 | -0.74% | 15.81 | 16.58 | 41205 | 6641 | 3.43% |
| 2025-05-21 | 16.63 | 16.17 | -0.73 | -4.32% | 16.17 | 16.93 | 45541 | 7477 | 3.80% |
| 2025-05-20 | 16.34 | 16.90 | 0.85 | 5.30% | 15.90 | 16.93 | 63116 | 10364 | 5.26% |
| 2025-05-19 | 16.28 | 16.05 | -0.55 | -3.31% | 15.86 | 16.50 | 50030 | 8027 | 4.17% |
| 2025-05-16 | 15.82 | 16.60 | 0.40 | 2.47% | 15.50 | 16.81 | 75935 | 12279 | 6.33% |
| 2025-05-15 | 15.84 | 16.20 | 0.41 | 2.60% | 15.58 | 16.73 | 69444 | 11270 | 5.79% |
| 2025-05-14 | 15.33 | 15.79 | 0.37 | 2.40% | 15.18 | 16.49 | 51241 | 8060 | 4.27% |
| 2025-05-13 | 15.78 | 15.42 | 0.00 | 0.00% | 15.41 | 16.23 | 42756 | 6697 | 3.56% |
| 2025-05-12 | 16.32 | 15.42 | -0.18 | -1.15% | 15.23 | 17.00 | 66948 | 10632 | 5.58% |
| 2025-05-09 | 15.48 | 15.60 | 0.12 | 0.78% | 15.48 | 16.40 | 58313 | 9260 | 4.86% |
| 2025-05-08 | 15.13 | 15.48 | 0.23 | 1.51% | 15.00 | 15.71 | 21418 | 3295 | 1.78% |
| 2025-05-07 | 15.19 | 15.25 | 0.30 | 2.01% | 15.02 | 15.50 | 24446 | 3733 | 2.04% |
| 2025-05-06 | 14.86 | 14.95 | 0.15 | 1.01% | 14.84 | 15.10 | 17708 | 2652 | 1.48% |
| 2025-04-30 | 14.46 | 14.80 | 0.29 | 2.00% | 14.43 | 14.89 | 18167 | 2676 | 1.51% |
| 2025-04-29 | 14.18 | 14.51 | 0.39 | 2.76% | 14.12 | 14.67 | 18541 | 2689 | 1.55% |
| 2025-04-28 | 14.45 | 14.12 | -0.20 | -1.40% | 13.90 | 14.46 | 15592 | 2199 | 1.30% |
| 2025-04-25 | 14.37 | 14.32 | -0.03 | -0.21% | 14.25 | 14.58 | 13457 | 1939 | 1.12% |
| 2025-04-24 | 14.35 | 14.35 | -0.05 | -0.35% | 14.19 | 14.54 | 17998 | 2582 | 1.50% |