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 | 10.04 | 9.59 | -0.46 | -4.58% | 9.58 | 10.16 | 116533 | 11494 | 4.94% |
| 2025-07-31 | 10.24 | 10.05 | -0.20 | -1.95% | 9.97 | 10.55 | 83364 | 8517 | 3.53% |
| 2025-07-30 | 10.69 | 10.25 | -0.40 | -3.76% | 10.16 | 10.69 | 79072 | 8165 | 3.35% |
| 2025-07-29 | 10.82 | 10.65 | -0.08 | -0.75% | 10.32 | 10.90 | 89930 | 9466 | 3.81% |
| 2025-07-28 | 11.05 | 10.73 | -0.20 | -1.83% | 10.68 | 11.69 | 110737 | 12400 | 4.69% |
| 2025-07-25 | 10.91 | 10.93 | 0.16 | 1.49% | 10.72 | 11.11 | 44790 | 4918 | 1.90% |
| 2025-07-24 | 10.96 | 10.77 | -0.19 | -1.73% | 10.72 | 11.13 | 47800 | 5188 | 2.03% |
| 2025-07-23 | 10.90 | 10.96 | 0.06 | 0.55% | 10.63 | 11.06 | 47959 | 5240 | 2.03% |
| 2025-07-22 | 11.63 | 10.90 | -0.73 | -6.28% | 10.85 | 11.69 | 124709 | 13947 | 5.28% |
| 2025-07-21 | 11.45 | 11.63 | 0.18 | 1.57% | 11.39 | 12.50 | 161868 | 19195 | 7.00% |
| 2025-07-18 | 11.78 | 11.45 | -0.30 | -2.55% | 11.29 | 11.79 | 100026 | 11412 | 4.32% |
| 2025-07-17 | 10.67 | 11.75 | 1.13 | 10.64% | 10.67 | 12.25 | 155700 | 17978 | 6.73% |
| 2025-07-16 | 10.67 | 10.62 | 0.13 | 1.24% | 10.52 | 10.93 | 42450 | 4536 | 1.83% |
| 2025-07-15 | 10.98 | 10.49 | -0.48 | -4.38% | 10.33 | 11.10 | 73339 | 7817 | 3.17% |
| 2025-07-14 | 15.83 | 15.44 | -0.34 | -2.15% | 15.23 | 15.83 | 50950 | 7881 | 3.07% |
| 2025-07-11 | 15.76 | 15.78 | -0.01 | -0.06% | 15.62 | 15.98 | 37371 | 5910 | 2.25% |
| 2025-07-10 | 15.80 | 15.79 | -0.05 | -0.32% | 15.57 | 15.90 | 23288 | 3658 | 1.40% |
| 2025-07-09 | 16.22 | 15.84 | -0.43 | -2.64% | 15.60 | 16.42 | 50755 | 8035 | 3.06% |
| 2025-07-08 | 16.05 | 16.27 | 0.37 | 2.33% | 15.75 | 16.37 | 47734 | 7695 | 2.88% |
| 2025-07-07 | 15.84 | 15.90 | 0.06 | 0.38% | 15.23 | 15.96 | 45101 | 7040 | 2.72% |
| 2025-07-04 | 16.10 | 15.84 | -0.16 | -1.00% | 15.65 | 16.10 | 33403 | 5288 | 2.01% |
| 2025-07-03 | 15.72 | 16.00 | 0.31 | 1.98% | 15.49 | 16.16 | 49750 | 7923 | 3.00% |
| 2025-07-02 | 15.47 | 15.69 | 0.03 | 0.19% | 15.41 | 16.03 | 41274 | 6496 | 2.49% |
| 2025-07-01 | 15.14 | 15.66 | 0.44 | 2.89% | 15.12 | 15.91 | 52854 | 8196 | 3.19% |
| 2025-06-30 | 15.72 | 15.22 | -0.46 | -2.93% | 15.14 | 15.98 | 61048 | 9384 | 3.68% |
| 2025-06-27 | 15.91 | 15.68 | -0.12 | -0.76% | 15.60 | 16.28 | 62599 | 9927 | 3.77% |
| 2025-06-26 | 15.90 | 15.80 | -0.10 | -0.63% | 15.57 | 16.28 | 42409 | 6758 | 2.56% |
| 2025-06-25 | 16.26 | 15.90 | 0.10 | 0.63% | 15.65 | 16.44 | 41057 | 6539 | 2.47% |
| 2025-06-24 | 16.00 | 15.80 | -0.07 | -0.44% | 15.69 | 16.49 | 40341 | 6447 | 2.43% |
| 2025-06-23 | 15.60 | 15.87 | 0.14 | 0.89% | 15.29 | 16.15 | 40337 | 6373 | 2.43% |
| 2025-06-20 | 15.88 | 15.73 | -0.28 | -1.75% | 15.68 | 16.49 | 41969 | 6653 | 2.53% |
| 2025-06-19 | 16.08 | 16.01 | 0.00 | 0.00% | 15.85 | 17.09 | 66078 | 10822 | 3.98% |
| 2025-06-18 | 15.88 | 16.01 | -0.19 | -1.17% | 15.70 | 16.39 | 27666 | 4414 | 1.67% |
| 2025-06-17 | 16.04 | 16.20 | 0.01 | 0.06% | 15.80 | 16.72 | 49038 | 7934 | 2.96% |
| 2025-06-16 | 15.90 | 16.19 | 0.01 | 0.06% | 15.58 | 16.44 | 70558 | 11237 | 4.26% |
| 2025-06-13 | 16.20 | 16.18 | -0.22 | -1.34% | 15.80 | 16.55 | 55737 | 8979 | 3.36% |
| 2025-06-12 | 16.52 | 16.40 | -0.35 | -2.09% | 16.20 | 16.85 | 72078 | 11868 | 4.35% |
| 2025-06-11 | 17.10 | 16.75 | -0.35 | -2.05% | 16.46 | 17.35 | 65149 | 10961 | 3.93% |
| 2025-06-10 | 17.65 | 17.10 | -0.64 | -3.61% | 16.88 | 17.92 | 67755 | 11650 | 4.09% |
| 2025-06-09 | 18.21 | 17.74 | 0.11 | 0.62% | 17.30 | 19.30 | 141148 | 25979 | 8.52% |
| 2025-06-06 | 16.96 | 17.63 | 1.21 | 7.37% | 16.26 | 17.89 | 130387 | 22450 | 7.87% |
| 2025-06-05 | 15.40 | 16.42 | 1.12 | 7.32% | 15.18 | 16.50 | 75623 | 12154 | 4.56% |
| 2025-06-04 | 14.82 | 15.30 | 0.31 | 2.07% | 14.82 | 16.18 | 76426 | 11919 | 4.61% |
| 2025-06-03 | 14.58 | 14.99 | 0.38 | 2.60% | 14.43 | 15.12 | 46906 | 6952 | 2.83% |
| 2025-05-30 | 14.96 | 14.61 | -0.37 | -2.47% | 14.24 | 15.16 | 51611 | 7518 | 3.11% |
| 2025-05-29 | 14.70 | 14.98 | 0.31 | 2.11% | 14.60 | 15.53 | 49309 | 7452 | 2.98% |
| 2025-05-28 | 14.82 | 14.67 | -0.15 | -1.01% | 14.40 | 15.35 | 64946 | 9636 | 3.92% |
| 2025-05-27 | 14.83 | 14.82 | -0.02 | -0.13% | 14.36 | 14.96 | 58948 | 8663 | 3.56% |
| 2025-05-26 | 16.17 | 14.84 | -1.01 | -6.37% | 14.53 | 16.30 | 75409 | 11294 | 4.55% |
| 2025-05-23 | 15.46 | 15.85 | 0.45 | 2.92% | 15.32 | 16.12 | 50099 | 7930 | 3.02% |
| 2025-05-22 | 16.40 | 15.40 | -0.93 | -5.70% | 15.30 | 16.77 | 66634 | 10593 | 4.02% |
| 2025-05-21 | 17.60 | 16.33 | -0.96 | -5.55% | 16.31 | 17.60 | 49280 | 8182 | 2.97% |
| 2025-05-20 | 17.00 | 17.29 | -0.21 | -1.20% | 17.00 | 17.85 | 29705 | 5208 | 1.79% |
| 2025-05-19 | 17.29 | 17.50 | 0.01 | 0.06% | 16.36 | 17.66 | 47982 | 8207 | 2.90% |
| 2025-05-16 | 18.70 | 17.49 | -1.81 | -9.38% | 16.72 | 18.70 | 104839 | 18318 | 6.33% |
| 2025-05-15 | 18.40 | 19.30 | 0.37 | 1.95% | 18.36 | 19.49 | 62859 | 11968 | 3.79% |
| 2025-05-14 | 19.80 | 18.93 | -0.87 | -4.39% | 18.79 | 20.10 | 96061 | 18581 | 5.80% |
| 2025-05-13 | 19.00 | 19.80 | 1.01 | 5.38% | 18.61 | 19.98 | 98396 | 18982 | 5.94% |
| 2025-05-12 | 18.31 | 18.79 | 0.62 | 3.41% | 17.30 | 18.87 | 65107 | 11742 | 3.93% |
| 2025-05-09 | 18.50 | 18.17 | -0.36 | -1.94% | 17.85 | 18.82 | 42816 | 7807 | 2.58% |
| 2025-05-08 | 18.14 | 18.53 | 0.15 | 0.82% | 18.01 | 19.09 | 55088 | 10326 | 3.32% |
| 2025-05-07 | 18.29 | 18.38 | 0.18 | 0.99% | 18.09 | 19.12 | 60852 | 11268 | 3.67% |
| 2025-05-06 | 18.10 | 18.20 | 0.34 | 1.90% | 17.70 | 18.59 | 51454 | 9339 | 3.11% |
| 2025-04-30 | 17.13 | 17.86 | 0.64 | 3.72% | 17.13 | 18.10 | 40859 | 7293 | 2.47% |
| 2025-04-29 | 17.47 | 17.22 | -0.25 | -1.43% | 16.69 | 17.80 | 40848 | 6984 | 2.47% |
| 2025-04-28 | 19.00 | 17.47 | -1.40 | -7.42% | 17.47 | 19.19 | 58197 | 10432 | 3.51% |
| 2025-04-25 | 17.44 | 18.87 | 1.35 | 7.71% | 17.27 | 19.15 | 93741 | 17236 | 5.66% |
| 2025-04-24 | 17.86 | 17.52 | -0.32 | -1.79% | 17.20 | 18.46 | 53903 | 9479 | 3.25% |