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 | 29.60 | 31.55 | 0.95 | 3.10% | 29.21 | 33.28 | 267880 | 84937 | 12.01% |
| 2025-07-31 | 32.50 | 30.60 | -3.40 | -10.00% | 30.26 | 32.50 | 280447 | 87446 | 12.57% |
| 2025-07-30 | 30.00 | 34.00 | 3.33 | 10.86% | 29.02 | 35.28 | 391266 | 129004 | 17.54% |
| 2025-07-29 | 25.99 | 30.67 | 5.11 | 19.99% | 25.66 | 30.67 | 376464 | 105197 | 16.88% |
| 2025-07-28 | 26.00 | 25.56 | -1.14 | -4.27% | 24.80 | 26.36 | 234849 | 59814 | 10.53% |
| 2025-07-25 | 30.64 | 26.70 | -6.68 | -20.01% | 26.70 | 31.80 | 361787 | 105749 | 16.22% |
| 2025-07-24 | 27.00 | 33.38 | 5.56 | 19.99% | 26.75 | 33.38 | 456571 | 138760 | 20.47% |
| 2025-07-23 | 25.50 | 27.82 | 4.64 | 20.02% | 25.01 | 27.82 | 168384 | 45303 | 7.55% |
| 2025-07-22 | 22.00 | 23.18 | 3.86 | 19.98% | 21.24 | 23.18 | 325575 | 74146 | 14.59% |
| 2025-07-21 | 18.00 | 19.32 | 3.22 | 20.00% | 18.00 | 19.32 | 205688 | 38881 | 9.22% |
| 2025-07-18 | 15.80 | 16.10 | 0.38 | 2.42% | 15.55 | 16.50 | 104752 | 16781 | 4.70% |
| 2025-07-17 | 15.65 | 15.72 | 0.13 | 0.83% | 15.50 | 15.73 | 40637 | 6357 | 1.82% |
| 2025-07-16 | 15.62 | 15.59 | -0.14 | -0.89% | 15.46 | 15.82 | 52963 | 8257 | 2.37% |
| 2025-07-15 | 16.29 | 15.73 | -0.57 | -3.50% | 15.62 | 16.29 | 89994 | 14246 | 4.03% |
| 2025-07-14 | 16.70 | 16.30 | -0.49 | -2.92% | 16.21 | 16.78 | 85692 | 14070 | 3.84% |
| 2025-07-11 | 16.69 | 16.79 | -0.30 | -1.76% | 16.26 | 17.27 | 155235 | 25957 | 6.96% |
| 2025-07-10 | 16.25 | 17.09 | 0.25 | 1.48% | 15.37 | 17.12 | 217705 | 35003 | 9.76% |
| 2025-07-09 | 16.16 | 16.84 | 0.64 | 3.95% | 16.02 | 17.39 | 178790 | 30016 | 8.01% |
| 2025-07-08 | 16.20 | 16.20 | 0.06 | 0.37% | 16.00 | 16.30 | 74098 | 11964 | 3.32% |
| 2025-07-07 | 15.79 | 16.14 | 0.22 | 1.38% | 15.49 | 16.30 | 79164 | 12716 | 3.55% |
| 2025-07-04 | 16.53 | 15.92 | -0.50 | -3.05% | 15.90 | 17.02 | 121819 | 19942 | 5.46% |
| 2025-07-03 | 16.73 | 16.42 | -0.60 | -3.53% | 16.36 | 17.10 | 131766 | 21864 | 5.91% |
| 2025-07-02 | 16.81 | 17.02 | 0.71 | 4.35% | 16.57 | 17.50 | 207765 | 35259 | 9.31% |
| 2025-07-01 | 16.57 | 16.31 | -0.39 | -2.34% | 16.13 | 16.77 | 108927 | 17753 | 4.88% |
| 2025-06-30 | 16.76 | 16.70 | -0.03 | -0.18% | 16.47 | 17.30 | 176094 | 29598 | 7.89% |
| 2025-06-27 | 16.98 | 16.73 | -0.15 | -0.89% | 16.73 | 18.30 | 240149 | 41928 | 10.77% |
| 2025-06-26 | 16.22 | 16.88 | 0.16 | 0.96% | 16.22 | 17.16 | 201800 | 33754 | 9.05% |
| 2025-06-25 | 16.61 | 16.72 | 0.28 | 1.70% | 16.61 | 17.88 | 243537 | 41562 | 10.92% |
| 2025-06-24 | 16.23 | 16.44 | 0.15 | 0.92% | 16.16 | 16.65 | 202932 | 33304 | 9.10% |
| 2025-06-23 | 16.77 | 16.29 | -0.97 | -5.62% | 16.12 | 16.90 | 235105 | 38491 | 10.54% |
| 2025-06-20 | 14.52 | 17.26 | 2.88 | 20.03% | 14.40 | 17.26 | 238078 | 38129 | 10.67% |
| 2025-06-19 | 14.45 | 14.38 | 0.10 | 0.70% | 14.22 | 14.82 | 77756 | 11300 | 3.49% |
| 2025-06-18 | 14.38 | 14.28 | -0.21 | -1.45% | 13.92 | 14.60 | 63185 | 8977 | 2.83% |
| 2025-06-17 | 14.68 | 14.49 | -0.24 | -1.63% | 14.28 | 14.74 | 75379 | 10899 | 3.38% |
| 2025-06-16 | 14.80 | 14.73 | -0.22 | -1.47% | 14.67 | 15.00 | 57967 | 8577 | 2.60% |
| 2025-06-13 | 15.00 | 14.95 | -0.41 | -2.67% | 14.85 | 15.43 | 87387 | 13198 | 3.92% |
| 2025-06-12 | 14.87 | 15.36 | 0.79 | 5.42% | 14.57 | 15.53 | 137237 | 20673 | 6.15% |
| 2025-06-11 | 14.58 | 14.57 | 0.23 | 1.60% | 14.39 | 14.75 | 35386 | 5144 | 1.59% |
| 2025-06-10 | 14.68 | 14.34 | -0.38 | -2.58% | 14.17 | 14.81 | 47063 | 6800 | 2.11% |
| 2025-06-09 | 14.68 | 14.72 | 0.16 | 1.10% | 14.48 | 14.82 | 52420 | 7692 | 2.35% |
| 2025-06-06 | 14.30 | 14.56 | 0.24 | 1.68% | 14.30 | 14.89 | 66787 | 9776 | 2.99% |
| 2025-06-05 | 14.55 | 14.32 | -0.17 | -1.17% | 14.23 | 14.55 | 49558 | 7110 | 2.22% |
| 2025-06-04 | 14.68 | 14.49 | -0.12 | -0.82% | 14.49 | 14.78 | 51245 | 7480 | 2.30% |
| 2025-06-03 | 14.58 | 14.61 | -0.04 | -0.27% | 14.36 | 14.78 | 50206 | 7324 | 2.25% |
| 2025-05-30 | 14.79 | 14.65 | -0.33 | -2.20% | 14.46 | 14.95 | 65544 | 9635 | 2.94% |
| 2025-05-29 | 14.31 | 14.98 | 0.53 | 3.67% | 14.31 | 15.09 | 103601 | 15338 | 4.64% |
| 2025-05-28 | 14.50 | 14.45 | -0.08 | -0.55% | 14.22 | 14.66 | 48124 | 6920 | 2.16% |
| 2025-05-27 | 14.20 | 14.53 | 0.28 | 1.96% | 14.20 | 14.68 | 67715 | 9800 | 3.04% |
| 2025-05-26 | 14.08 | 14.25 | 0.17 | 1.21% | 13.96 | 14.31 | 44818 | 6330 | 2.01% |
| 2025-05-23 | 14.00 | 14.08 | 0.10 | 0.72% | 13.89 | 14.80 | 72308 | 10328 | 3.24% |
| 2025-05-22 | 14.26 | 13.98 | -0.43 | -2.98% | 13.87 | 14.36 | 46028 | 6483 | 2.06% |
| 2025-05-21 | 14.50 | 14.41 | -0.05 | -0.35% | 14.23 | 14.63 | 60042 | 8656 | 2.69% |
| 2025-05-20 | 13.97 | 14.46 | 0.40 | 2.84% | 13.83 | 14.56 | 93555 | 13334 | 4.19% |
| 2025-05-19 | 13.82 | 14.06 | 0.33 | 2.40% | 13.58 | 14.26 | 76089 | 10669 | 3.41% |
| 2025-05-16 | 18.54 | 17.94 | -0.59 | -3.18% | 17.66 | 18.66 | 61452 | 11063 | 3.58% |
| 2025-05-15 | 18.38 | 18.53 | 0.25 | 1.37% | 18.14 | 18.62 | 40983 | 7526 | 2.39% |
| 2025-05-14 | 18.25 | 18.28 | 0.02 | 0.11% | 18.00 | 18.70 | 39423 | 7212 | 2.30% |
| 2025-05-13 | 18.52 | 18.26 | -0.26 | -1.40% | 18.19 | 18.58 | 30120 | 5520 | 1.76% |
| 2025-05-12 | 18.30 | 18.52 | 0.40 | 2.21% | 18.14 | 18.60 | 42285 | 7780 | 2.46% |
| 2025-05-09 | 18.30 | 18.12 | -0.18 | -0.98% | 18.08 | 18.66 | 32341 | 5921 | 1.88% |
| 2025-05-08 | 17.96 | 18.30 | 0.34 | 1.89% | 17.86 | 18.39 | 36396 | 6626 | 2.12% |
| 2025-05-07 | 18.03 | 17.96 | 0.11 | 0.62% | 17.78 | 18.34 | 36307 | 6548 | 2.12% |
| 2025-05-06 | 17.50 | 17.85 | 0.56 | 3.24% | 17.50 | 17.88 | 26875 | 4782 | 1.57% |
| 2025-04-30 | 17.31 | 17.29 | 0.21 | 1.23% | 17.06 | 17.51 | 26254 | 4540 | 1.53% |
| 2025-04-29 | 16.85 | 17.08 | -0.57 | -3.23% | 16.56 | 17.27 | 48834 | 8301 | 2.85% |
| 2025-04-28 | 17.71 | 17.65 | -0.30 | -1.67% | 17.53 | 17.95 | 35915 | 6371 | 2.09% |
| 2025-04-25 | 18.11 | 17.95 | -0.21 | -1.16% | 17.94 | 18.50 | 51617 | 9377 | 3.01% |
| 2025-04-24 | 18.35 | 18.16 | -0.36 | -1.94% | 18.00 | 18.86 | 67377 | 12381 | 3.93% |