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 | 20.75 | 20.14 | -0.81 | -3.87% | 19.38 | 20.80 | 413897 | 82933 | 8.14% |
| 2025-07-31 | 19.59 | 20.95 | 1.29 | 6.56% | 19.50 | 21.63 | 508754 | 105957 | 10.00% |
| 2025-07-30 | 20.63 | 19.66 | -0.91 | -4.42% | 19.40 | 20.88 | 451916 | 90648 | 8.88% |
| 2025-07-29 | 20.55 | 20.57 | 0.03 | 0.15% | 20.22 | 21.55 | 613784 | 127394 | 12.06% |
| 2025-07-28 | 18.95 | 20.54 | 1.87 | 10.02% | 18.78 | 20.54 | 496036 | 99867 | 9.75% |
| 2025-07-25 | 17.97 | 18.67 | 0.70 | 3.90% | 17.62 | 19.00 | 328348 | 60590 | 6.45% |
| 2025-07-24 | 17.52 | 17.97 | 0.24 | 1.35% | 17.51 | 18.21 | 226869 | 40445 | 4.46% |
| 2025-07-23 | 17.66 | 17.73 | -0.47 | -2.58% | 17.44 | 18.09 | 279711 | 49324 | 5.50% |
| 2025-07-22 | 17.41 | 18.20 | 0.79 | 4.54% | 17.20 | 19.10 | 415689 | 75105 | 8.17% |
| 2025-07-21 | 17.19 | 17.41 | 0.34 | 1.99% | 17.03 | 17.69 | 232035 | 40408 | 4.56% |
| 2025-07-18 | 16.89 | 17.07 | 0.04 | 0.23% | 16.80 | 17.25 | 248765 | 42297 | 4.89% |
| 2025-07-17 | 16.02 | 17.03 | 0.97 | 6.04% | 15.96 | 17.44 | 336128 | 56224 | 6.61% |
| 2025-07-16 | 16.12 | 16.06 | 0.01 | 0.06% | 15.79 | 16.20 | 104700 | 16802 | 2.06% |
| 2025-07-15 | 16.08 | 16.05 | -0.04 | -0.25% | 15.82 | 16.23 | 117562 | 18811 | 2.31% |
| 2025-07-14 | 16.10 | 16.09 | 0.06 | 0.37% | 15.82 | 16.16 | 152260 | 24364 | 2.99% |
| 2025-07-11 | 15.89 | 16.03 | 0.21 | 1.33% | 15.81 | 16.06 | 151738 | 24204 | 2.98% |
| 2025-07-10 | 15.93 | 15.82 | -0.19 | -1.19% | 15.64 | 15.94 | 148010 | 23374 | 2.91% |
| 2025-07-09 | 16.10 | 16.01 | -0.08 | -0.50% | 15.96 | 16.47 | 230184 | 37316 | 4.52% |
| 2025-07-08 | 16.00 | 16.09 | -0.05 | -0.31% | 15.93 | 16.18 | 122701 | 19692 | 2.41% |
| 2025-07-07 | 16.05 | 16.14 | 0.02 | 0.12% | 15.88 | 16.34 | 142471 | 22969 | 2.80% |
| 2025-07-04 | 16.39 | 16.12 | -0.36 | -2.18% | 16.06 | 16.47 | 180557 | 29259 | 3.55% |
| 2025-07-03 | 16.64 | 16.48 | -0.15 | -0.90% | 16.39 | 16.86 | 199869 | 33115 | 3.93% |
| 2025-07-02 | 17.20 | 16.63 | -0.63 | -3.65% | 16.44 | 17.20 | 337260 | 56313 | 6.63% |
| 2025-07-01 | 17.30 | 17.26 | -0.30 | -1.71% | 16.90 | 17.92 | 468426 | 80650 | 9.21% |
| 2025-06-30 | 16.60 | 17.56 | 1.12 | 6.81% | 16.60 | 17.59 | 612607 | 105459 | 12.04% |
| 2025-06-27 | 16.58 | 16.44 | -0.21 | -1.26% | 16.32 | 17.29 | 651687 | 109077 | 12.81% |
| 2025-06-26 | 16.02 | 16.65 | 0.63 | 3.93% | 16.00 | 17.62 | 846170 | 143844 | 16.63% |
| 2025-06-25 | 14.80 | 16.02 | 1.46 | 10.03% | 14.73 | 16.02 | 600588 | 94692 | 11.80% |
| 2025-06-24 | 14.21 | 14.56 | 0.21 | 1.46% | 13.86 | 14.89 | 252237 | 36140 | 4.96% |
| 2025-06-23 | 14.03 | 14.35 | 0.54 | 3.91% | 13.92 | 14.35 | 160493 | 22760 | 3.15% |
| 2025-06-20 | 14.17 | 13.81 | -0.36 | -2.54% | 13.76 | 14.18 | 127924 | 17828 | 2.51% |
| 2025-06-19 | 14.50 | 14.17 | -0.57 | -3.87% | 13.73 | 14.50 | 252934 | 35550 | 4.97% |
| 2025-06-18 | 14.00 | 14.74 | 0.75 | 5.36% | 13.91 | 14.74 | 275553 | 39552 | 5.42% |
| 2025-06-17 | 13.64 | 13.99 | 0.30 | 2.19% | 13.63 | 14.11 | 143406 | 19960 | 2.82% |
| 2025-06-16 | 13.49 | 13.69 | 0.30 | 2.24% | 13.18 | 13.76 | 140522 | 19113 | 2.76% |
| 2025-06-13 | 13.18 | 13.39 | 0.17 | 1.29% | 13.18 | 13.53 | 164443 | 21977 | 3.23% |
| 2025-06-12 | 13.27 | 13.22 | -0.09 | -0.68% | 13.15 | 13.36 | 46718 | 6187 | 0.92% |
| 2025-06-11 | 13.21 | 13.31 | 0.12 | 0.91% | 13.12 | 13.35 | 61388 | 8148 | 1.21% |
| 2025-06-10 | 13.71 | 13.19 | -0.58 | -4.21% | 13.00 | 13.75 | 174574 | 23099 | 3.43% |
| 2025-06-09 | 13.70 | 13.77 | 0.06 | 0.44% | 13.65 | 13.89 | 75300 | 10359 | 1.48% |
| 2025-06-06 | 13.85 | 13.71 | -0.13 | -0.94% | 13.67 | 14.03 | 69401 | 9586 | 1.36% |
| 2025-06-05 | 13.88 | 13.84 | -0.04 | -0.29% | 13.62 | 13.95 | 76839 | 10610 | 1.51% |
| 2025-06-04 | 14.17 | 13.88 | -0.38 | -2.66% | 13.82 | 14.40 | 130880 | 18340 | 2.57% |
| 2025-06-03 | 14.40 | 14.26 | 0.18 | 1.28% | 14.12 | 14.58 | 134859 | 19330 | 2.65% |
| 2025-05-30 | 13.99 | 14.08 | 0.04 | 0.28% | 13.75 | 14.24 | 93214 | 13083 | 1.83% |
| 2025-05-29 | 13.58 | 14.04 | 0.38 | 2.78% | 13.56 | 14.05 | 98935 | 13752 | 1.94% |
| 2025-05-28 | 13.70 | 13.66 | -0.02 | -0.15% | 13.62 | 14.05 | 92526 | 12802 | 1.82% |
| 2025-05-27 | 13.82 | 13.68 | -0.09 | -0.65% | 13.59 | 13.82 | 67513 | 9232 | 1.33% |
| 2025-05-26 | 13.89 | 13.77 | -0.13 | -0.94% | 13.70 | 13.95 | 73691 | 10163 | 1.45% |
| 2025-05-23 | 13.84 | 13.90 | 0.04 | 0.29% | 13.66 | 14.00 | 88000 | 12201 | 1.73% |
| 2025-05-22 | 13.63 | 13.86 | 0.16 | 1.17% | 13.55 | 14.11 | 128776 | 17928 | 2.53% |
| 2025-05-21 | 14.00 | 13.70 | -0.24 | -1.72% | 13.58 | 14.00 | 104240 | 14276 | 2.05% |
| 2025-05-20 | 14.20 | 13.94 | -0.33 | -2.31% | 13.88 | 14.30 | 122838 | 17196 | 2.41% |
| 2025-05-19 | 14.08 | 14.27 | 0.26 | 1.86% | 13.85 | 14.34 | 180877 | 25545 | 3.56% |
| 2025-05-16 | 14.07 | 14.01 | -0.22 | -1.55% | 13.95 | 14.40 | 152264 | 21493 | 2.99% |
| 2025-05-15 | 14.66 | 14.23 | -0.55 | -3.72% | 14.08 | 14.70 | 221652 | 31686 | 4.36% |
| 2025-05-14 | 15.37 | 14.78 | -0.44 | -2.89% | 14.71 | 15.53 | 286622 | 42906 | 5.63% |
| 2025-05-13 | 15.89 | 15.22 | -0.83 | -5.17% | 15.12 | 15.99 | 419571 | 64716 | 8.25% |
| 2025-05-12 | 14.24 | 16.05 | 1.46 | 10.01% | 14.20 | 16.05 | 522492 | 81030 | 10.27% |
| 2025-05-09 | 14.24 | 14.59 | 0.35 | 2.46% | 13.75 | 15.66 | 361058 | 54189 | 7.10% |
| 2025-05-08 | 13.92 | 14.24 | 0.21 | 1.50% | 13.82 | 14.26 | 118838 | 16717 | 2.34% |
| 2025-05-07 | 13.81 | 14.03 | 0.31 | 2.26% | 13.75 | 14.58 | 187161 | 26428 | 3.68% |
| 2025-05-06 | 13.76 | 13.72 | 0.06 | 0.44% | 13.49 | 14.15 | 101810 | 13954 | 2.00% |
| 2025-04-30 | 13.51 | 13.66 | 0.23 | 1.71% | 13.41 | 13.74 | 75345 | 10230 | 1.48% |
| 2025-04-29 | 12.62 | 13.43 | 0.89 | 7.10% | 12.55 | 13.76 | 145597 | 19372 | 2.86% |
| 2025-04-28 | 12.76 | 12.54 | -0.26 | -2.03% | 12.49 | 12.89 | 36353 | 4588 | 0.71% |
| 2025-04-25 | 12.74 | 12.80 | 0.05 | 0.39% | 12.55 | 12.89 | 34722 | 4421 | 0.68% |
| 2025-04-24 | 12.80 | 12.75 | -0.11 | -0.86% | 12.71 | 12.97 | 32224 | 4132 | 0.63% |