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 | 28.85 | 28.36 | -0.64 | -2.21% | 28.12 | 30.45 | 381426 | 109963 | 12.15% |
| 2025-07-31 | 30.00 | 29.00 | -1.00 | -3.33% | 28.55 | 31.50 | 599507 | 180245 | 19.09% |
| 2025-07-30 | 29.97 | 30.00 | 1.12 | 3.88% | 28.91 | 31.48 | 660901 | 197024 | 21.05% |
| 2025-07-29 | 28.00 | 28.88 | 2.63 | 10.02% | 27.85 | 28.88 | 278242 | 79787 | 8.86% |
| 2025-07-28 | 23.70 | 26.25 | 2.24 | 9.33% | 23.61 | 26.41 | 561671 | 141993 | 17.89% |
| 2025-07-25 | 24.00 | 24.01 | 0.31 | 1.31% | 23.53 | 25.55 | 338577 | 81729 | 10.78% |
| 2025-07-24 | 24.55 | 23.70 | -1.23 | -4.93% | 23.52 | 25.16 | 384648 | 93061 | 12.25% |
| 2025-07-23 | 26.20 | 24.93 | -1.26 | -4.81% | 24.74 | 26.20 | 546946 | 138685 | 17.42% |
| 2025-07-22 | 23.90 | 26.19 | 2.38 | 10.00% | 23.81 | 26.19 | 220359 | 56863 | 7.02% |
| 2025-07-21 | 23.36 | 23.81 | -0.35 | -1.45% | 22.99 | 24.10 | 337354 | 79856 | 10.74% |
| 2025-07-18 | 25.28 | 24.16 | -1.29 | -5.07% | 23.91 | 26.38 | 506058 | 126760 | 16.12% |
| 2025-07-17 | 24.38 | 25.45 | 1.11 | 4.56% | 24.18 | 26.77 | 638660 | 165128 | 20.34% |
| 2025-07-16 | 24.23 | 24.34 | -0.19 | -0.77% | 23.01 | 24.87 | 364032 | 88006 | 11.59% |
| 2025-07-15 | 25.25 | 24.53 | -0.37 | -1.49% | 23.50 | 25.88 | 467025 | 115454 | 14.87% |
| 2025-07-14 | 24.51 | 24.90 | 0.39 | 1.59% | 24.05 | 25.88 | 519970 | 129062 | 16.56% |
| 2025-07-11 | 24.21 | 24.51 | -0.63 | -2.51% | 23.94 | 26.33 | 645432 | 161105 | 20.56% |
| 2025-07-10 | 23.46 | 25.14 | 1.62 | 6.89% | 23.46 | 25.87 | 754803 | 187692 | 24.04% |
| 2025-07-09 | 22.73 | 23.52 | 1.02 | 4.53% | 21.47 | 24.28 | 786716 | 177518 | 25.06% |
| 2025-07-08 | 22.30 | 22.50 | 2.05 | 10.02% | 21.20 | 22.50 | 461363 | 101271 | 14.69% |
| 2025-07-07 | 18.50 | 20.45 | 1.86 | 10.01% | 18.00 | 20.45 | 494816 | 95726 | 15.76% |
| 2025-07-04 | 19.57 | 18.59 | 0.13 | 0.70% | 18.45 | 19.66 | 672650 | 127552 | 21.42% |
| 2025-07-03 | 17.12 | 18.46 | 1.68 | 10.01% | 17.11 | 18.46 | 324954 | 58309 | 10.35% |
| 2025-07-02 | 17.48 | 16.78 | -0.48 | -2.78% | 16.75 | 17.52 | 206011 | 34948 | 6.56% |
| 2025-07-01 | 17.96 | 17.26 | -0.70 | -3.90% | 17.07 | 18.01 | 335056 | 58389 | 10.67% |
| 2025-06-30 | 18.38 | 17.96 | 0.28 | 1.58% | 17.82 | 18.98 | 609860 | 111550 | 19.42% |
| 2025-06-27 | 15.99 | 17.68 | 1.61 | 10.02% | 15.89 | 17.68 | 440543 | 76139 | 14.03% |
| 2025-06-26 | 16.40 | 16.07 | 0.29 | 1.84% | 16.02 | 17.30 | 181355 | 29726 | 5.78% |
| 2025-06-25 | 15.70 | 15.78 | 0.05 | 0.32% | 15.60 | 15.85 | 54178 | 8523 | 1.73% |
| 2025-06-24 | 15.26 | 15.73 | 0.47 | 3.08% | 15.26 | 15.75 | 63201 | 9889 | 2.01% |
| 2025-06-23 | 14.85 | 15.26 | 0.18 | 1.19% | 14.85 | 15.36 | 33472 | 5073 | 1.07% |
| 2025-06-20 | 15.28 | 15.08 | -0.22 | -1.44% | 15.03 | 15.49 | 38561 | 5861 | 1.23% |
| 2025-06-19 | 15.50 | 15.30 | -0.24 | -1.54% | 15.21 | 15.66 | 33725 | 5201 | 1.07% |
| 2025-06-18 | 15.29 | 15.54 | 0.18 | 1.17% | 15.13 | 15.64 | 44814 | 6913 | 1.43% |
| 2025-06-17 | 15.35 | 15.36 | -0.09 | -0.58% | 15.25 | 15.54 | 38119 | 5840 | 1.21% |
| 2025-06-16 | 15.37 | 15.45 | 0.03 | 0.19% | 15.26 | 15.69 | 47314 | 7344 | 1.51% |
| 2025-06-13 | 15.62 | 15.57 | -0.10 | -0.64% | 15.43 | 16.11 | 68414 | 10731 | 2.18% |
| 2025-06-12 | 15.51 | 15.67 | 0.16 | 1.03% | 15.41 | 16.04 | 64473 | 10123 | 2.05% |
| 2025-06-11 | 15.46 | 15.51 | 0.00 | 0.00% | 15.46 | 15.73 | 34730 | 5411 | 1.11% |
| 2025-06-10 | 15.75 | 15.51 | -0.17 | -1.08% | 15.31 | 15.75 | 40924 | 6345 | 1.30% |
| 2025-06-09 | 15.68 | 15.68 | 0.03 | 0.19% | 15.60 | 15.81 | 37806 | 5934 | 1.20% |
| 2025-06-06 | 15.62 | 15.65 | 0.02 | 0.13% | 15.52 | 15.74 | 39427 | 6160 | 1.26% |
| 2025-06-05 | 15.28 | 15.63 | 0.32 | 2.09% | 15.20 | 15.69 | 55816 | 8658 | 1.78% |
| 2025-06-04 | 15.05 | 15.31 | 0.26 | 1.73% | 14.96 | 15.50 | 53636 | 8226 | 1.71% |
| 2025-06-03 | 15.05 | 15.05 | -0.03 | -0.20% | 14.90 | 15.17 | 27421 | 4133 | 0.87% |
| 2025-05-30 | 15.40 | 15.08 | -0.42 | -2.71% | 15.05 | 15.48 | 48100 | 7285 | 1.53% |
| 2025-05-29 | 15.15 | 15.50 | 0.34 | 2.24% | 15.15 | 15.57 | 44659 | 6895 | 1.42% |
| 2025-05-28 | 15.11 | 15.16 | -0.06 | -0.39% | 15.11 | 15.35 | 25262 | 3844 | 0.80% |
| 2025-05-27 | 15.28 | 15.22 | -0.12 | -0.78% | 15.03 | 15.33 | 37018 | 5623 | 1.18% |
| 2025-05-26 | 15.17 | 15.34 | 0.29 | 1.93% | 15.17 | 15.62 | 46384 | 7112 | 1.48% |
| 2025-05-23 | 15.32 | 15.05 | -0.28 | -1.83% | 15.04 | 15.49 | 42069 | 6424 | 1.34% |
| 2025-05-22 | 15.53 | 15.33 | -0.20 | -1.29% | 15.32 | 15.68 | 38921 | 6012 | 1.24% |
| 2025-05-21 | 15.80 | 15.53 | -0.30 | -1.90% | 15.40 | 15.81 | 47709 | 7426 | 1.52% |
| 2025-05-20 | 15.78 | 15.83 | 0.04 | 0.25% | 15.58 | 15.85 | 32561 | 5132 | 1.04% |
| 2025-05-19 | 15.87 | 15.79 | -0.08 | -0.50% | 15.61 | 15.95 | 32470 | 5112 | 1.03% |
| 2025-05-16 | 15.84 | 15.87 | 0.03 | 0.19% | 15.79 | 16.03 | 41487 | 6602 | 1.32% |
| 2025-05-15 | 16.16 | 15.84 | -0.34 | -2.10% | 15.81 | 16.16 | 47224 | 7503 | 1.50% |
| 2025-05-14 | 16.56 | 16.18 | -0.26 | -1.58% | 16.10 | 16.63 | 66174 | 10766 | 2.11% |
| 2025-05-13 | 16.66 | 16.44 | -0.05 | -0.30% | 16.30 | 16.83 | 52918 | 8728 | 1.69% |
| 2025-05-12 | 16.49 | 16.49 | 0.19 | 1.17% | 16.30 | 16.56 | 46259 | 7593 | 1.47% |
| 2025-05-09 | 16.47 | 16.30 | -0.23 | -1.39% | 16.12 | 16.52 | 53595 | 8727 | 1.71% |
| 2025-05-08 | 16.10 | 16.53 | 0.35 | 2.16% | 16.10 | 16.65 | 68663 | 11304 | 2.19% |
| 2025-05-07 | 16.35 | 16.18 | -0.03 | -0.19% | 16.08 | 16.45 | 73941 | 12011 | 2.35% |
| 2025-05-06 | 15.95 | 16.21 | 0.17 | 1.06% | 15.95 | 16.27 | 78360 | 12674 | 2.50% |
| 2025-04-30 | 15.61 | 16.04 | 0.45 | 2.89% | 15.61 | 16.20 | 85944 | 13734 | 2.74% |
| 2025-04-29 | 15.71 | 15.59 | 0.31 | 2.03% | 15.38 | 15.93 | 63253 | 9920 | 2.01% |
| 2025-04-28 | 15.45 | 15.28 | -0.32 | -2.05% | 15.27 | 15.61 | 44239 | 6804 | 1.41% |
| 2025-04-25 | 15.32 | 15.60 | 0.28 | 1.83% | 15.29 | 15.79 | 64471 | 10043 | 2.05% |
| 2025-04-24 | 15.63 | 15.32 | -0.34 | -2.17% | 15.27 | 15.86 | 63527 | 9867 | 2.02% |