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 | 15.09 | 15.63 | 0.39 | 2.56% | 15.09 | 15.76 | 297814 | 46171 | 6.02% |
| 2025-07-31 | 15.75 | 15.24 | -0.57 | -3.61% | 15.20 | 15.80 | 307183 | 47379 | 6.21% |
| 2025-07-30 | 15.72 | 15.81 | -0.02 | -0.13% | 15.39 | 16.11 | 294414 | 46365 | 5.95% |
| 2025-07-29 | 16.10 | 15.83 | -0.42 | -2.58% | 15.69 | 16.12 | 360270 | 57034 | 7.29% |
| 2025-07-28 | 16.31 | 16.25 | -0.22 | -1.34% | 16.00 | 16.34 | 310620 | 50162 | 6.28% |
| 2025-07-25 | 16.87 | 16.47 | -0.59 | -3.46% | 16.28 | 16.87 | 530137 | 87100 | 10.72% |
| 2025-07-24 | 16.80 | 17.06 | 0.07 | 0.41% | 16.70 | 17.56 | 729819 | 125296 | 14.76% |
| 2025-07-23 | 16.75 | 16.99 | 0.72 | 4.43% | 16.65 | 17.51 | 921008 | 156871 | 18.63% |
| 2025-07-22 | 16.56 | 16.27 | -0.50 | -2.98% | 16.13 | 16.68 | 456006 | 74314 | 9.22% |
| 2025-07-21 | 16.03 | 16.77 | 0.73 | 4.55% | 16.03 | 16.88 | 628230 | 103844 | 12.71% |
| 2025-07-18 | 16.40 | 16.04 | -0.32 | -1.96% | 16.00 | 16.50 | 331176 | 53372 | 6.70% |
| 2025-07-17 | 16.36 | 16.36 | -0.16 | -0.97% | 16.12 | 16.49 | 404389 | 65798 | 8.18% |
| 2025-07-16 | 16.16 | 16.52 | 0.27 | 1.66% | 15.85 | 16.88 | 563812 | 92380 | 11.40% |
| 2025-07-15 | 16.20 | 16.25 | -0.42 | -2.52% | 15.91 | 16.91 | 544561 | 88457 | 11.01% |
| 2025-07-14 | 17.10 | 16.67 | -0.40 | -2.34% | 16.55 | 17.70 | 713694 | 122551 | 14.44% |
| 2025-07-11 | 17.20 | 17.07 | -0.10 | -0.58% | 16.78 | 17.51 | 895614 | 153549 | 18.11% |
| 2025-07-10 | 16.02 | 17.17 | 0.82 | 5.02% | 15.71 | 17.65 | 1116285 | 183226 | 22.58% |
| 2025-07-09 | 15.30 | 16.35 | 1.03 | 6.72% | 15.20 | 16.85 | 1266356 | 207741 | 25.61% |
| 2025-07-08 | 15.99 | 15.32 | -0.60 | -3.77% | 15.20 | 16.05 | 607005 | 93532 | 12.28% |
| 2025-07-07 | 15.00 | 15.92 | 0.62 | 4.05% | 14.87 | 16.13 | 764936 | 120896 | 15.47% |
| 2025-07-04 | 15.28 | 15.30 | -0.10 | -0.65% | 15.03 | 15.65 | 423074 | 64996 | 8.56% |
| 2025-07-03 | 15.92 | 15.40 | -0.72 | -4.47% | 15.34 | 15.96 | 570102 | 88375 | 11.53% |
| 2025-07-02 | 15.38 | 16.12 | 0.38 | 2.41% | 15.36 | 16.55 | 859221 | 137756 | 17.38% |
| 2025-07-01 | 16.19 | 15.74 | 0.16 | 1.03% | 15.58 | 16.56 | 985661 | 158472 | 19.94% |
| 2025-06-30 | 15.28 | 15.58 | 0.30 | 1.96% | 15.12 | 15.78 | 564493 | 87709 | 11.42% |
| 2025-06-27 | 15.08 | 15.28 | 0.12 | 0.79% | 14.94 | 15.50 | 367651 | 56133 | 7.44% |
| 2025-06-26 | 15.30 | 15.16 | -0.32 | -2.07% | 14.94 | 15.48 | 398963 | 60769 | 8.07% |
| 2025-06-25 | 15.70 | 15.48 | -0.14 | -0.90% | 15.28 | 15.88 | 491407 | 75962 | 9.94% |
| 2025-06-24 | 15.31 | 15.62 | 0.32 | 2.09% | 15.28 | 15.97 | 657630 | 102939 | 13.30% |
| 2025-06-23 | 15.08 | 15.30 | 0.32 | 2.14% | 14.91 | 15.36 | 532218 | 80611 | 10.76% |
| 2025-06-20 | 15.30 | 14.98 | -0.86 | -5.43% | 14.84 | 15.40 | 783470 | 117778 | 15.85% |
| 2025-06-19 | 17.10 | 15.84 | -1.76 | -10.00% | 15.84 | 17.23 | 715506 | 116591 | 14.47% |
| 2025-06-18 | 17.87 | 17.60 | -0.28 | -1.57% | 17.33 | 18.18 | 624489 | 110368 | 12.63% |
| 2025-06-17 | 18.61 | 17.88 | -0.93 | -4.94% | 17.73 | 19.09 | 823219 | 149910 | 16.65% |
| 2025-06-16 | 19.04 | 18.81 | -0.28 | -1.47% | 18.01 | 19.25 | 768019 | 143154 | 15.53% |
| 2025-06-13 | 19.40 | 19.09 | -0.48 | -2.45% | 18.81 | 20.66 | 1169947 | 231166 | 23.66% |
| 2025-06-12 | 18.95 | 19.57 | 0.90 | 4.82% | 18.02 | 20.53 | 1268733 | 246071 | 25.66% |
| 2025-06-11 | 18.51 | 18.67 | 0.07 | 0.38% | 17.21 | 19.35 | 1173887 | 215415 | 23.74% |
| 2025-06-10 | 19.23 | 18.60 | -0.10 | -0.53% | 18.45 | 19.75 | 1242004 | 238704 | 25.12% |
| 2025-06-09 | 17.50 | 18.70 | 1.70 | 10.00% | 17.17 | 18.70 | 985977 | 178721 | 19.94% |
| 2025-06-06 | 17.70 | 17.00 | -1.15 | -6.34% | 16.71 | 18.15 | 947874 | 163404 | 19.17% |
| 2025-06-05 | 18.10 | 18.15 | 0.09 | 0.50% | 17.53 | 18.98 | 1186181 | 214951 | 23.99% |
| 2025-06-04 | 19.49 | 18.06 | -1.16 | -6.04% | 17.43 | 19.98 | 1408998 | 263624 | 28.50% |
| 2025-06-03 | 19.42 | 19.22 | -1.18 | -5.78% | 18.40 | 20.15 | 1269475 | 245951 | 25.68% |
| 2025-05-30 | 19.70 | 20.40 | 0.81 | 4.13% | 18.61 | 20.98 | 1664936 | 330464 | 33.67% |
| 2025-05-29 | 17.89 | 19.59 | 1.78 | 9.99% | 17.89 | 19.59 | 838397 | 160893 | 16.96% |
| 2025-05-28 | 15.60 | 17.81 | 1.62 | 10.01% | 15.23 | 17.81 | 1561787 | 265754 | 31.59% |
| 2025-05-27 | 15.46 | 16.19 | 1.16 | 7.72% | 15.21 | 16.53 | 1619354 | 257272 | 32.75% |
| 2025-05-26 | 13.39 | 15.03 | 1.37 | 10.03% | 13.32 | 15.03 | 1221000 | 173177 | 24.70% |
| 2025-05-23 | 12.57 | 13.66 | 0.94 | 7.39% | 12.46 | 13.99 | 1374726 | 185884 | 27.81% |
| 2025-05-22 | 12.00 | 12.72 | 0.51 | 4.18% | 11.86 | 13.17 | 1069646 | 136093 | 21.63% |
| 2025-05-21 | 12.10 | 12.21 | -0.36 | -2.86% | 11.80 | 12.86 | 845713 | 104009 | 17.11% |
| 2025-05-20 | 13.12 | 12.57 | -0.29 | -2.26% | 12.41 | 13.82 | 1176296 | 153443 | 23.79% |
| 2025-05-19 | 12.62 | 12.86 | -0.17 | -1.30% | 12.21 | 13.19 | 1078135 | 137379 | 21.81% |
| 2025-05-16 | 12.69 | 13.03 | 0.69 | 5.59% | 12.45 | 13.57 | 1364648 | 180538 | 27.60% |
| 2025-05-15 | 11.85 | 12.34 | 0.48 | 4.05% | 11.44 | 12.95 | 1231980 | 150833 | 24.92% |
| 2025-05-14 | 12.30 | 11.86 | -0.04 | -0.34% | 11.68 | 12.58 | 1104260 | 133872 | 22.33% |
| 2025-05-13 | 11.32 | 11.90 | 0.66 | 5.87% | 11.25 | 12.32 | 1066053 | 124572 | 21.56% |
| 2025-05-12 | 11.02 | 11.24 | 0.37 | 3.40% | 10.81 | 11.30 | 644655 | 71464 | 13.04% |
| 2025-05-09 | 11.20 | 10.87 | -0.48 | -4.23% | 10.85 | 11.62 | 610511 | 67367 | 12.35% |
| 2025-05-08 | 11.20 | 11.35 | 0.10 | 0.89% | 10.93 | 11.66 | 1031204 | 116843 | 20.86% |
| 2025-05-07 | 11.60 | 11.25 | 0.47 | 4.36% | 10.96 | 11.86 | 1540940 | 175056 | 31.17% |
| 2025-05-06 | 10.58 | 10.78 | 0.98 | 10.00% | 10.58 | 10.78 | 211549 | 22760 | 4.28% |
| 2025-04-30 | 9.72 | 9.80 | 0.12 | 1.24% | 9.63 | 10.05 | 495585 | 48992 | 10.02% |
| 2025-04-29 | 9.34 | 9.68 | 0.30 | 3.20% | 9.30 | 9.80 | 462462 | 44588 | 9.35% |
| 2025-04-28 | 10.10 | 9.38 | -0.39 | -3.99% | 9.31 | 10.13 | 517760 | 49818 | 10.47% |
| 2025-04-25 | 9.80 | 9.77 | -0.12 | -1.21% | 9.53 | 9.95 | 445510 | 43430 | 9.01% |
| 2025-04-24 | 10.25 | 9.89 | -0.50 | -4.81% | 9.71 | 10.25 | 676195 | 67390 | 13.68% |