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 | 19.11 | 19.39 | 0.56 | 2.97% | 18.85 | 19.74 | 69963 | 13529 | 5.96% |
| 2025-07-31 | 18.54 | 18.83 | 0.14 | 0.75% | 18.21 | 20.22 | 104723 | 20072 | 8.92% |
| 2025-07-30 | 18.01 | 18.69 | 0.44 | 2.41% | 17.81 | 19.35 | 120059 | 22407 | 10.23% |
| 2025-07-29 | 17.72 | 18.25 | 0.73 | 4.17% | 16.96 | 18.66 | 131925 | 23590 | 11.24% |
| 2025-07-28 | 16.22 | 17.52 | 1.22 | 7.48% | 16.10 | 17.78 | 149841 | 25835 | 12.77% |
| 2025-07-25 | 15.39 | 16.30 | 1.11 | 7.31% | 15.12 | 16.37 | 148565 | 23583 | 12.66% |
| 2025-07-24 | 15.29 | 15.19 | -0.09 | -0.59% | 15.12 | 15.55 | 55999 | 8577 | 4.77% |
| 2025-07-23 | 15.47 | 15.28 | -0.24 | -1.55% | 15.15 | 15.56 | 50568 | 7755 | 4.31% |
| 2025-07-22 | 15.81 | 15.52 | -0.29 | -1.83% | 15.37 | 15.90 | 64628 | 10057 | 5.51% |
| 2025-07-21 | 15.73 | 15.81 | 0.01 | 0.06% | 15.60 | 15.94 | 62978 | 9914 | 5.37% |
| 2025-07-18 | 16.57 | 15.80 | -0.69 | -4.18% | 15.69 | 16.60 | 91556 | 14609 | 7.80% |
| 2025-07-17 | 15.88 | 16.49 | 0.36 | 2.23% | 15.83 | 16.69 | 142441 | 23323 | 12.14% |
| 2025-07-16 | 14.98 | 16.13 | 1.15 | 7.68% | 14.81 | 16.44 | 170249 | 26793 | 14.51% |
| 2025-07-15 | 14.94 | 14.98 | -0.06 | -0.40% | 14.63 | 15.14 | 64234 | 9563 | 5.47% |
| 2025-07-14 | 14.78 | 15.04 | 0.26 | 1.76% | 14.71 | 15.05 | 60531 | 9039 | 5.16% |
| 2025-07-11 | 14.78 | 14.78 | 0.00 | 0.00% | 14.58 | 14.86 | 49362 | 7270 | 4.21% |
| 2025-07-10 | 14.96 | 14.78 | -0.22 | -1.47% | 14.62 | 15.05 | 59670 | 8805 | 5.08% |
| 2025-07-09 | 15.50 | 15.00 | -0.48 | -3.10% | 14.94 | 15.58 | 94988 | 14401 | 8.09% |
| 2025-07-08 | 15.81 | 15.48 | 0.02 | 0.13% | 15.26 | 15.88 | 87351 | 13499 | 7.44% |
| 2025-07-07 | 15.46 | 15.46 | -0.01 | -0.06% | 15.20 | 15.73 | 115732 | 17861 | 9.86% |
| 2025-07-04 | 16.22 | 15.47 | -0.39 | -2.46% | 15.45 | 16.66 | 159218 | 25445 | 13.57% |
| 2025-07-03 | 16.36 | 15.86 | -0.70 | -4.23% | 15.09 | 16.45 | 202644 | 31710 | 17.27% |
| 2025-07-02 | 16.46 | 16.56 | -0.38 | -2.24% | 16.00 | 17.29 | 227715 | 37693 | 19.40% |
| 2025-07-01 | 18.29 | 16.94 | -0.69 | -3.91% | 15.90 | 18.80 | 350780 | 58918 | 29.89% |
| 2025-06-30 | 14.39 | 17.63 | 2.94 | 20.01% | 14.39 | 17.63 | 274658 | 43968 | 23.40% |
| 2025-06-27 | 12.97 | 14.69 | 1.68 | 12.91% | 12.97 | 15.57 | 235349 | 34192 | 20.05% |
| 2025-06-26 | 12.65 | 13.01 | 0.42 | 3.34% | 12.59 | 13.33 | 78744 | 10223 | 6.71% |
| 2025-06-25 | 12.66 | 12.59 | 0.03 | 0.24% | 12.51 | 12.77 | 29452 | 3718 | 2.51% |
| 2025-06-24 | 12.17 | 12.56 | 0.45 | 3.72% | 12.11 | 12.60 | 32735 | 4073 | 2.79% |
| 2025-06-23 | 11.74 | 12.11 | 0.20 | 1.68% | 11.74 | 12.17 | 28931 | 3479 | 2.47% |
| 2025-06-20 | 12.05 | 11.91 | -0.13 | -1.08% | 11.82 | 12.22 | 32060 | 3840 | 2.73% |
| 2025-06-19 | 12.37 | 12.04 | -0.30 | -2.43% | 12.02 | 12.45 | 32179 | 3928 | 2.74% |
| 2025-06-18 | 12.53 | 12.34 | -0.26 | -2.06% | 12.32 | 12.57 | 25174 | 3121 | 2.15% |
| 2025-06-17 | 12.65 | 12.60 | 0.00 | 0.00% | 12.46 | 12.76 | 22385 | 2819 | 1.91% |
| 2025-06-16 | 12.44 | 12.63 | 0.13 | 1.04% | 12.40 | 12.84 | 31327 | 3972 | 2.67% |
| 2025-06-13 | 12.77 | 12.50 | -0.33 | -2.57% | 12.45 | 12.83 | 32043 | 4029 | 2.73% |
| 2025-06-12 | 12.80 | 12.83 | 0.03 | 0.23% | 12.62 | 12.91 | 28409 | 3633 | 2.42% |
| 2025-06-11 | 12.70 | 12.80 | 0.05 | 0.39% | 12.70 | 12.99 | 30856 | 3958 | 2.63% |
| 2025-06-10 | 13.14 | 12.75 | -0.43 | -3.26% | 12.59 | 13.18 | 45372 | 5835 | 3.87% |
| 2025-06-09 | 13.10 | 13.18 | 0.11 | 0.84% | 12.92 | 13.27 | 32233 | 4242 | 2.75% |
| 2025-06-06 | 12.85 | 13.07 | 0.22 | 1.71% | 12.73 | 13.10 | 37203 | 4823 | 6.31% |
| 2025-06-05 | 13.00 | 12.85 | -0.06 | -0.46% | 12.75 | 13.05 | 45395 | 5850 | 7.70% |
| 2025-06-04 | 13.00 | 12.91 | -0.02 | -0.15% | 12.80 | 13.13 | 38106 | 4930 | 6.46% |
| 2025-06-03 | 13.18 | 12.93 | -0.29 | -2.19% | 12.91 | 13.28 | 52210 | 6832 | 8.85% |
| 2025-05-30 | 13.54 | 13.22 | -0.24 | -1.78% | 13.15 | 13.56 | 39151 | 5201 | 6.64% |
| 2025-05-29 | 13.12 | 13.46 | 0.28 | 2.12% | 13.03 | 13.63 | 47285 | 6366 | 8.02% |
| 2025-05-28 | 13.08 | 13.18 | 0.10 | 0.76% | 12.91 | 13.40 | 40401 | 5324 | 6.85% |
| 2025-05-27 | 13.03 | 13.08 | 0.08 | 0.62% | 12.80 | 13.26 | 42261 | 5515 | 7.17% |
| 2025-05-26 | 12.91 | 13.00 | 0.14 | 1.09% | 12.73 | 13.06 | 38922 | 5039 | 6.60% |
| 2025-05-23 | 13.08 | 12.86 | -0.16 | -1.23% | 12.79 | 13.22 | 68159 | 8841 | 11.56% |
| 2025-05-22 | 13.04 | 13.02 | -0.25 | -1.88% | 12.93 | 13.50 | 96065 | 12633 | 16.29% |
| 2025-05-21 | 13.92 | 13.27 | -1.02 | -7.14% | 13.25 | 14.10 | 148735 | 20047 | 25.22% |
| 2025-05-20 | 13.40 | 14.29 | 1.05 | 7.93% | 13.11 | 15.20 | 203213 | 28854 | 34.46% |
| 2025-05-19 | 13.62 | 13.24 | -0.38 | -2.79% | 13.13 | 13.69 | 64443 | 8544 | 10.93% |
| 2025-05-16 | 13.07 | 13.62 | 0.46 | 3.50% | 12.92 | 14.06 | 88585 | 12081 | 15.02% |
| 2025-05-15 | 12.84 | 13.16 | 0.25 | 1.94% | 12.60 | 13.50 | 74234 | 9722 | 12.59% |
| 2025-05-14 | 12.82 | 12.91 | 0.29 | 2.30% | 12.65 | 13.14 | 82789 | 10688 | 14.04% |
| 2025-05-13 | 12.90 | 12.62 | -0.16 | -1.25% | 12.59 | 12.99 | 44600 | 5689 | 7.56% |
| 2025-05-12 | 12.86 | 12.78 | 0.10 | 0.79% | 12.63 | 12.92 | 33195 | 4236 | 5.63% |
| 2025-05-09 | 12.77 | 12.68 | -0.12 | -0.94% | 12.53 | 12.96 | 36721 | 4666 | 6.23% |
| 2025-05-08 | 12.50 | 12.80 | 0.24 | 1.91% | 12.35 | 12.86 | 41132 | 5217 | 6.97% |
| 2025-05-07 | 12.61 | 12.56 | 0.11 | 0.88% | 12.33 | 12.75 | 48256 | 6049 | 8.18% |
| 2025-05-06 | 12.04 | 12.45 | 0.48 | 4.01% | 12.04 | 12.48 | 39483 | 4870 | 6.70% |
| 2025-04-30 | 11.73 | 11.97 | 0.23 | 1.96% | 11.70 | 12.12 | 33950 | 4069 | 5.76% |
| 2025-04-29 | 11.31 | 11.74 | 0.44 | 3.89% | 11.26 | 11.80 | 37810 | 4408 | 6.41% |
| 2025-04-28 | 11.40 | 11.30 | -0.11 | -0.96% | 11.13 | 11.48 | 29950 | 3380 | 5.08% |
| 2025-04-25 | 11.48 | 11.41 | 0.09 | 0.80% | 11.22 | 11.50 | 30572 | 3469 | 5.18% |
| 2025-04-24 | 11.43 | 11.32 | -0.14 | -1.22% | 11.15 | 11.55 | 37887 | 4303 | 6.42% |