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 | 21.38 | 25.62 | 4.27 | 20.00% | 21.05 | 25.62 | 126869 | 30293 | 8.80% |
| 2025-07-31 | 21.81 | 21.35 | -0.46 | -2.11% | 20.90 | 22.50 | 134148 | 29109 | 9.31% |
| 2025-07-30 | 20.05 | 21.81 | 1.51 | 7.44% | 19.78 | 22.55 | 155485 | 33262 | 10.79% |
| 2025-07-29 | 19.99 | 20.30 | 0.40 | 2.01% | 19.48 | 20.30 | 85904 | 17158 | 5.96% |
| 2025-07-28 | 20.00 | 19.90 | -0.15 | -0.75% | 19.75 | 20.49 | 61632 | 12304 | 4.28% |
| 2025-07-25 | 20.59 | 20.05 | -0.34 | -1.67% | 19.96 | 20.66 | 79713 | 16105 | 5.53% |
| 2025-07-24 | 20.99 | 20.39 | -0.62 | -2.95% | 20.15 | 21.51 | 100427 | 20567 | 6.97% |
| 2025-07-23 | 20.65 | 21.01 | -0.36 | -1.68% | 20.64 | 22.23 | 114284 | 24414 | 7.93% |
| 2025-07-22 | 21.87 | 21.37 | -1.53 | -6.68% | 21.35 | 23.25 | 146250 | 32114 | 10.15% |
| 2025-07-21 | 20.98 | 22.90 | 1.12 | 5.14% | 20.52 | 23.52 | 178075 | 39205 | 12.36% |
| 2025-07-18 | 21.08 | 21.78 | 1.07 | 5.17% | 20.08 | 22.58 | 207085 | 44349 | 14.37% |
| 2025-07-17 | 18.00 | 20.71 | 3.45 | 19.99% | 17.39 | 20.71 | 122521 | 24295 | 8.50% |
| 2025-07-16 | 16.76 | 17.26 | 0.55 | 3.29% | 16.64 | 17.48 | 39184 | 6697 | 2.72% |
| 2025-07-15 | 17.01 | 16.71 | -0.23 | -1.36% | 16.30 | 17.01 | 25806 | 4278 | 1.79% |
| 2025-07-14 | 16.82 | 16.94 | 0.20 | 1.19% | 16.70 | 17.02 | 21296 | 3591 | 1.48% |
| 2025-07-11 | 16.82 | 16.74 | -0.06 | -0.36% | 16.55 | 16.91 | 20480 | 3433 | 1.42% |
| 2025-07-10 | 16.74 | 16.80 | 0.09 | 0.54% | 16.57 | 16.90 | 18496 | 3102 | 1.28% |
| 2025-07-09 | 16.98 | 16.71 | -0.06 | -0.36% | 16.52 | 16.98 | 19754 | 3301 | 1.37% |
| 2025-07-08 | 16.74 | 16.77 | 0.15 | 0.90% | 16.57 | 17.13 | 21119 | 3547 | 1.47% |
| 2025-07-07 | 16.50 | 16.62 | 0.09 | 0.54% | 16.45 | 16.77 | 14535 | 2417 | 1.01% |
| 2025-07-04 | 16.67 | 16.53 | -0.22 | -1.31% | 16.43 | 16.91 | 14291 | 2372 | 0.99% |
| 2025-07-03 | 16.41 | 16.75 | 0.30 | 1.82% | 16.41 | 16.75 | 22593 | 3758 | 1.57% |
| 2025-07-02 | 16.60 | 16.45 | -0.10 | -0.60% | 16.33 | 16.77 | 21752 | 3597 | 1.51% |
| 2025-07-01 | 16.27 | 16.55 | 0.26 | 1.60% | 16.21 | 16.66 | 24334 | 3999 | 1.69% |
| 2025-06-30 | 16.18 | 16.29 | 0.13 | 0.80% | 15.98 | 16.44 | 20397 | 3312 | 1.42% |
| 2025-06-27 | 16.10 | 16.16 | 0.13 | 0.81% | 15.93 | 16.27 | 12786 | 2062 | 0.89% |
| 2025-06-26 | 16.13 | 16.03 | -0.17 | -1.05% | 15.86 | 16.19 | 16764 | 2686 | 1.16% |
| 2025-06-25 | 16.20 | 16.20 | 0.12 | 0.75% | 15.73 | 16.20 | 20401 | 3254 | 1.42% |
| 2025-06-24 | 15.65 | 16.08 | 0.51 | 3.28% | 15.65 | 16.09 | 16650 | 2646 | 1.16% |
| 2025-06-23 | 15.22 | 15.57 | 0.28 | 1.83% | 15.22 | 15.63 | 11437 | 1766 | 0.79% |
| 2025-06-20 | 15.55 | 15.29 | -0.30 | -1.92% | 15.29 | 15.69 | 16498 | 2544 | 1.14% |
| 2025-06-19 | 16.23 | 15.59 | -0.63 | -3.88% | 15.48 | 16.29 | 27979 | 4414 | 1.94% |
| 2025-06-18 | 16.38 | 16.22 | -0.33 | -1.99% | 16.12 | 16.68 | 22991 | 3752 | 1.60% |
| 2025-06-17 | 16.44 | 16.55 | 0.19 | 1.16% | 16.44 | 17.36 | 52219 | 8812 | 3.62% |
| 2025-06-16 | 16.25 | 16.36 | 0.23 | 1.43% | 15.99 | 16.56 | 21909 | 3569 | 1.52% |
| 2025-06-13 | 16.59 | 16.13 | -0.55 | -3.30% | 16.00 | 16.74 | 23324 | 3781 | 1.62% |
| 2025-06-12 | 16.75 | 16.68 | -0.04 | -0.24% | 16.48 | 17.00 | 23256 | 3864 | 1.61% |
| 2025-06-11 | 16.98 | 16.72 | -0.17 | -1.01% | 16.62 | 17.22 | 22563 | 3795 | 1.57% |
| 2025-06-10 | 17.10 | 16.89 | -0.20 | -1.17% | 16.64 | 17.32 | 32609 | 5535 | 2.26% |
| 2025-06-09 | 16.67 | 17.09 | 0.40 | 2.40% | 16.67 | 17.14 | 31569 | 5370 | 2.19% |
| 2025-06-06 | 16.67 | 16.69 | 0.02 | 0.12% | 16.52 | 16.89 | 21444 | 3574 | 1.49% |
| 2025-06-05 | 17.10 | 16.67 | -0.37 | -2.17% | 16.54 | 17.12 | 33000 | 5510 | 2.29% |
| 2025-06-04 | 17.28 | 17.04 | -0.12 | -0.70% | 16.81 | 17.40 | 38960 | 6624 | 2.70% |
| 2025-06-03 | 17.00 | 17.16 | 0.42 | 2.51% | 16.42 | 17.44 | 69421 | 11887 | 4.82% |
| 2025-05-30 | 16.18 | 16.74 | 0.57 | 3.53% | 16.06 | 17.80 | 68202 | 11546 | 4.73% |
| 2025-05-29 | 15.84 | 16.17 | 0.31 | 1.95% | 15.58 | 16.23 | 41446 | 6638 | 2.88% |
| 2025-05-28 | 15.93 | 16.00 | -0.05 | -0.31% | 15.60 | 16.20 | 39107 | 6203 | 2.71% |
| 2025-05-27 | 15.42 | 16.05 | 0.70 | 4.56% | 15.32 | 17.12 | 67678 | 10969 | 4.70% |
| 2025-05-26 | 15.63 | 15.35 | -0.29 | -1.85% | 15.12 | 15.64 | 16783 | 2578 | 1.16% |
| 2025-05-23 | 15.47 | 15.64 | 0.16 | 1.03% | 15.47 | 15.98 | 26177 | 4133 | 1.82% |
| 2025-05-22 | 15.51 | 15.48 | -0.17 | -1.09% | 15.32 | 15.75 | 16851 | 2617 | 1.17% |
| 2025-05-21 | 15.60 | 15.65 | -0.06 | -0.38% | 15.60 | 16.02 | 19975 | 3155 | 1.39% |
| 2025-05-20 | 15.54 | 15.71 | 0.29 | 1.88% | 15.51 | 15.84 | 19301 | 3027 | 1.34% |
| 2025-05-19 | 15.60 | 15.42 | -0.18 | -1.15% | 15.23 | 15.60 | 17598 | 2702 | 1.22% |
| 2025-05-16 | 15.17 | 15.60 | 0.38 | 2.50% | 15.11 | 15.72 | 30964 | 4789 | 2.15% |
| 2025-05-15 | 14.99 | 15.22 | 0.23 | 1.53% | 14.85 | 15.33 | 19656 | 2977 | 1.36% |
| 2025-05-14 | 15.00 | 14.99 | -0.05 | -0.33% | 14.81 | 15.15 | 11210 | 1675 | 0.78% |
| 2025-05-13 | 15.24 | 15.04 | -0.08 | -0.53% | 14.98 | 15.31 | 12530 | 1892 | 0.87% |
| 2025-05-12 | 15.08 | 15.12 | 0.21 | 1.41% | 14.71 | 15.15 | 17202 | 2576 | 1.19% |
| 2025-05-09 | 15.16 | 14.91 | -0.25 | -1.65% | 14.88 | 15.24 | 12708 | 1901 | 0.88% |
| 2025-05-08 | 14.91 | 15.16 | 0.26 | 1.74% | 14.91 | 15.16 | 12138 | 1828 | 0.84% |
| 2025-05-07 | 15.05 | 14.90 | 0.09 | 0.61% | 14.75 | 15.14 | 15985 | 2389 | 1.11% |
| 2025-05-06 | 14.68 | 14.81 | 0.38 | 2.63% | 14.55 | 14.82 | 15163 | 2231 | 1.05% |
| 2025-04-30 | 14.32 | 14.43 | 0.06 | 0.42% | 14.32 | 14.60 | 13939 | 2022 | 0.97% |
| 2025-04-29 | 14.09 | 14.37 | 0.22 | 1.55% | 14.04 | 14.45 | 16532 | 2370 | 2.97% |
| 2025-04-28 | 14.37 | 14.15 | -0.29 | -2.01% | 13.86 | 14.49 | 16153 | 2283 | 2.90% |
| 2025-04-25 | 15.05 | 14.44 | -0.38 | -2.56% | 14.43 | 15.05 | 22611 | 3298 | 4.07% |
| 2025-04-24 | 15.08 | 14.82 | -0.18 | -1.20% | 14.73 | 15.33 | 23649 | 3557 | 4.25% |