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 | 25.01 | 25.11 | -0.91 | -3.50% | 24.75 | 27.09 | 628897 | 160960 | 7.59% |
| 2025-07-31 | 26.65 | 26.02 | -0.55 | -2.07% | 25.73 | 27.60 | 749901 | 199584 | 9.05% |
| 2025-07-30 | 27.58 | 26.57 | -0.21 | -0.78% | 26.02 | 27.95 | 607675 | 162752 | 7.33% |
| 2025-07-29 | 25.81 | 26.78 | 1.70 | 6.78% | 25.81 | 28.50 | 878590 | 236257 | 10.60% |
| 2025-07-28 | 21.01 | 25.08 | 4.18 | 20.00% | 21.01 | 25.08 | 897496 | 204562 | 10.83% |
| 2025-07-25 | 22.54 | 20.90 | -2.54 | -10.84% | 20.60 | 22.77 | 826936 | 175334 | 36.11% |
| 2025-07-24 | 20.67 | 23.44 | 3.91 | 20.02% | 20.45 | 23.44 | 618488 | 138135 | 27.01% |
| 2025-07-23 | 19.15 | 19.53 | -0.49 | -2.45% | 19.03 | 20.16 | 477354 | 93885 | 20.84% |
| 2025-07-22 | 21.02 | 20.02 | -1.11 | -5.25% | 19.98 | 22.16 | 791662 | 166946 | 34.57% |
| 2025-07-21 | 21.64 | 21.13 | -0.39 | -1.81% | 19.94 | 21.98 | 897773 | 187628 | 39.20% |
| 2025-07-18 | 21.51 | 21.52 | 0.66 | 3.16% | 21.30 | 23.25 | 888790 | 196814 | 38.81% |
| 2025-07-17 | 18.40 | 20.86 | 2.46 | 13.37% | 18.03 | 21.29 | 926106 | 183777 | 40.44% |
| 2025-07-16 | 19.29 | 18.40 | -0.80 | -4.17% | 18.23 | 19.79 | 564265 | 105687 | 24.64% |
| 2025-07-15 | 19.88 | 19.20 | -0.90 | -4.48% | 18.42 | 20.33 | 760124 | 146975 | 33.19% |
| 2025-07-14 | 19.02 | 20.10 | 0.87 | 4.52% | 18.55 | 21.40 | 754805 | 150925 | 32.96% |
| 2025-07-11 | 18.67 | 19.23 | -0.03 | -0.16% | 18.51 | 20.72 | 801844 | 157350 | 35.01% |
| 2025-07-10 | 20.60 | 19.26 | -1.00 | -4.94% | 18.95 | 21.24 | 900257 | 178262 | 39.31% |
| 2025-07-09 | 17.82 | 20.26 | 3.38 | 20.02% | 17.35 | 20.26 | 1103656 | 210055 | 48.19% |
| 2025-07-08 | 14.86 | 16.88 | 1.93 | 12.91% | 14.50 | 17.30 | 887394 | 144635 | 38.75% |
| 2025-07-07 | 13.41 | 14.95 | 1.57 | 11.73% | 13.41 | 15.69 | 727591 | 107837 | 31.77% |
| 2025-07-04 | 13.64 | 13.38 | -0.42 | -3.04% | 13.22 | 13.81 | 454213 | 61075 | 19.83% |
| 2025-07-03 | 12.13 | 13.80 | 1.66 | 13.67% | 12.09 | 14.21 | 639831 | 84726 | 27.94% |
| 2025-07-02 | 12.36 | 12.14 | -0.40 | -3.19% | 12.03 | 12.40 | 159971 | 19425 | 6.99% |
| 2025-07-01 | 12.47 | 12.54 | 0.03 | 0.24% | 12.10 | 12.75 | 218732 | 27116 | 9.55% |
| 2025-06-30 | 12.60 | 12.51 | 0.03 | 0.24% | 12.34 | 12.68 | 168612 | 21001 | 7.36% |
| 2025-06-27 | 12.34 | 12.48 | 0.01 | 0.08% | 12.34 | 12.81 | 273144 | 34191 | 11.93% |
| 2025-06-26 | 12.44 | 12.47 | -0.21 | -1.66% | 12.44 | 13.35 | 394929 | 50760 | 17.24% |
| 2025-06-25 | 12.76 | 12.68 | -0.20 | -1.55% | 12.50 | 12.97 | 381256 | 48286 | 16.65% |
| 2025-06-24 | 12.15 | 12.88 | 0.63 | 5.14% | 12.03 | 13.44 | 513182 | 65033 | 22.41% |
| 2025-06-23 | 11.86 | 12.25 | 0.17 | 1.41% | 11.66 | 12.50 | 323729 | 39377 | 14.14% |
| 2025-06-20 | 11.34 | 12.08 | 0.73 | 6.43% | 11.34 | 12.49 | 351663 | 42324 | 15.36% |
| 2025-06-19 | 11.20 | 11.35 | 0.10 | 0.89% | 11.16 | 11.68 | 153898 | 17625 | 6.72% |
| 2025-06-18 | 10.90 | 11.25 | 0.36 | 3.31% | 10.80 | 11.29 | 119755 | 13279 | 5.23% |
| 2025-06-17 | 10.87 | 10.89 | 0.05 | 0.46% | 10.80 | 10.94 | 31362 | 3408 | 1.37% |
| 2025-06-16 | 10.76 | 10.84 | 0.06 | 0.56% | 10.73 | 10.87 | 34230 | 3704 | 1.49% |
| 2025-06-13 | 10.97 | 10.78 | -0.21 | -1.91% | 10.76 | 11.01 | 41877 | 4550 | 1.83% |
| 2025-06-12 | 10.95 | 10.99 | -0.02 | -0.18% | 10.92 | 11.03 | 44360 | 4869 | 1.94% |
| 2025-06-11 | 11.14 | 11.01 | -0.15 | -1.34% | 10.98 | 11.28 | 92116 | 10216 | 4.02% |
| 2025-06-10 | 10.89 | 11.16 | 0.24 | 2.20% | 10.87 | 11.23 | 121482 | 13434 | 5.30% |
| 2025-06-09 | 10.84 | 10.92 | 0.15 | 1.39% | 10.70 | 10.95 | 48641 | 5301 | 2.12% |
| 2025-06-06 | 10.72 | 10.77 | 0.05 | 0.47% | 10.68 | 10.81 | 37892 | 4075 | 1.65% |
| 2025-06-05 | 10.75 | 10.72 | -0.01 | -0.09% | 10.64 | 10.81 | 38059 | 4071 | 1.66% |
| 2025-06-04 | 10.61 | 10.73 | 0.11 | 1.04% | 10.59 | 10.79 | 34247 | 3674 | 1.50% |
| 2025-06-03 | 10.53 | 10.62 | 0.02 | 0.19% | 10.53 | 10.67 | 28374 | 3011 | 1.24% |
| 2025-05-30 | 10.72 | 10.60 | -0.15 | -1.40% | 10.56 | 10.75 | 35875 | 3814 | 1.57% |
| 2025-05-29 | 10.60 | 10.75 | 0.09 | 0.84% | 10.60 | 10.80 | 47374 | 5087 | 2.07% |
| 2025-05-28 | 10.64 | 10.66 | 0.02 | 0.19% | 10.59 | 10.73 | 38283 | 4075 | 1.67% |
| 2025-05-27 | 10.56 | 10.64 | 0.08 | 0.76% | 10.48 | 10.68 | 42481 | 4493 | 1.85% |
| 2025-05-26 | 10.45 | 10.56 | 0.10 | 0.96% | 10.41 | 10.60 | 42692 | 4496 | 1.86% |
| 2025-05-23 | 10.54 | 10.46 | -0.08 | -0.76% | 10.45 | 10.68 | 53684 | 5667 | 2.34% |
| 2025-05-22 | 10.77 | 10.54 | -0.32 | -2.95% | 10.52 | 10.85 | 97094 | 10337 | 4.24% |
| 2025-05-21 | 10.64 | 10.86 | 0.21 | 1.97% | 10.55 | 11.15 | 144610 | 15739 | 6.31% |
| 2025-05-20 | 10.45 | 10.65 | 0.17 | 1.62% | 10.43 | 10.74 | 56378 | 5970 | 2.46% |
| 2025-05-19 | 10.32 | 10.48 | 0.15 | 1.45% | 10.24 | 10.52 | 37872 | 3932 | 1.65% |
| 2025-05-16 | 10.23 | 10.33 | 0.06 | 0.58% | 10.22 | 10.42 | 27073 | 2807 | 1.18% |
| 2025-05-15 | 10.36 | 10.27 | -0.12 | -1.15% | 10.22 | 10.40 | 28029 | 2884 | 1.22% |
| 2025-05-14 | 10.46 | 10.39 | -0.03 | -0.29% | 10.32 | 10.51 | 33263 | 3459 | 1.45% |
| 2025-05-13 | 10.55 | 10.42 | -0.05 | -0.48% | 10.37 | 10.64 | 34813 | 3641 | 1.52% |
| 2025-05-12 | 10.44 | 10.47 | 0.14 | 1.36% | 10.34 | 10.52 | 47108 | 4918 | 2.06% |
| 2025-05-09 | 10.47 | 10.33 | -0.14 | -1.34% | 10.29 | 10.52 | 43115 | 4467 | 1.88% |
| 2025-05-08 | 10.28 | 10.47 | 0.17 | 1.65% | 10.25 | 10.52 | 45205 | 4706 | 1.97% |
| 2025-05-07 | 10.37 | 10.30 | 0.02 | 0.19% | 10.22 | 10.46 | 42451 | 4381 | 1.85% |
| 2025-05-06 | 10.15 | 10.28 | 0.16 | 1.58% | 10.15 | 10.30 | 38989 | 3992 | 1.70% |
| 2025-04-30 | 9.99 | 10.12 | 0.06 | 0.60% | 9.99 | 10.19 | 30065 | 3046 | 1.31% |
| 2025-04-29 | 9.82 | 10.06 | 0.10 | 1.00% | 9.82 | 10.13 | 34782 | 3498 | 1.52% |
| 2025-04-28 | 10.03 | 9.96 | -0.05 | -0.50% | 9.86 | 10.06 | 35055 | 3491 | 1.53% |
| 2025-04-25 | 9.99 | 10.01 | 0.01 | 0.10% | 9.94 | 10.10 | 35436 | 3548 | 1.55% |
| 2025-04-24 | 10.11 | 10.00 | -0.14 | -1.38% | 9.90 | 10.16 | 37640 | 3766 | 1.64% |