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 | 21.50 | 21.53 | 0.06 | 0.28% | 20.98 | 23.30 | 321764 | 71742 | 8.59% |
| 2025-07-31 | 21.94 | 21.47 | -0.75 | -3.38% | 21.04 | 22.60 | 304490 | 66626 | 8.13% |
| 2025-07-30 | 21.82 | 22.22 | -0.20 | -0.89% | 21.18 | 23.56 | 400010 | 89350 | 10.68% |
| 2025-07-29 | 20.54 | 22.42 | 1.99 | 9.74% | 19.78 | 23.20 | 471369 | 102292 | 12.58% |
| 2025-07-28 | 19.52 | 20.43 | 0.90 | 4.61% | 19.52 | 20.87 | 373084 | 75677 | 9.96% |
| 2025-07-25 | 20.20 | 19.53 | -1.04 | -5.06% | 19.48 | 20.57 | 419643 | 83017 | 11.20% |
| 2025-07-24 | 23.10 | 20.57 | -2.15 | -9.46% | 20.22 | 24.20 | 563416 | 121908 | 15.04% |
| 2025-07-23 | 23.43 | 22.72 | -1.13 | -4.74% | 22.25 | 23.92 | 356659 | 81553 | 9.52% |
| 2025-07-22 | 21.71 | 23.85 | 1.65 | 7.43% | 21.71 | 24.18 | 377359 | 88043 | 10.07% |
| 2025-07-21 | 21.10 | 22.20 | 0.81 | 3.79% | 20.95 | 24.67 | 368509 | 83566 | 9.84% |
| 2025-07-18 | 20.09 | 21.39 | 0.89 | 4.34% | 19.67 | 21.79 | 302505 | 62752 | 8.08% |
| 2025-07-17 | 19.15 | 20.50 | 1.16 | 6.00% | 19.15 | 20.75 | 337777 | 67077 | 9.02% |
| 2025-07-16 | 17.88 | 19.34 | 1.71 | 9.70% | 16.97 | 19.49 | 381359 | 69654 | 10.18% |
| 2025-07-15 | 18.22 | 17.63 | -1.07 | -5.72% | 17.38 | 18.96 | 310734 | 55679 | 8.30% |
| 2025-07-14 | 17.69 | 18.70 | 0.54 | 2.97% | 17.45 | 18.82 | 356917 | 64462 | 9.53% |
| 2025-07-11 | 16.29 | 18.16 | 2.04 | 12.66% | 15.98 | 18.49 | 534338 | 91726 | 14.27% |
| 2025-07-10 | 14.60 | 16.12 | 1.66 | 11.48% | 14.30 | 16.35 | 412405 | 63516 | 11.01% |
| 2025-07-09 | 14.44 | 14.46 | -0.34 | -2.30% | 13.56 | 14.80 | 302999 | 43054 | 8.09% |
| 2025-07-08 | 13.80 | 14.80 | 0.93 | 6.71% | 13.40 | 15.25 | 410090 | 59932 | 10.95% |
| 2025-07-07 | 12.72 | 13.87 | 1.03 | 8.02% | 12.50 | 14.36 | 388355 | 53084 | 10.37% |
| 2025-07-04 | 11.91 | 12.84 | 0.98 | 8.26% | 11.79 | 13.27 | 292675 | 36888 | 7.81% |
| 2025-07-03 | 11.55 | 11.86 | 0.29 | 2.51% | 11.30 | 12.16 | 208711 | 24503 | 5.57% |
| 2025-07-02 | 12.04 | 11.57 | -0.48 | -3.98% | 11.54 | 12.37 | 289998 | 34661 | 7.74% |
| 2025-07-01 | 10.00 | 12.05 | 2.01 | 20.02% | 9.99 | 12.05 | 238063 | 27444 | 6.36% |
| 2025-06-30 | 9.83 | 10.04 | 0.21 | 2.14% | 9.76 | 10.09 | 34118 | 3389 | 0.91% |
| 2025-06-27 | 9.82 | 9.83 | 0.05 | 0.51% | 9.72 | 9.90 | 20626 | 2024 | 0.55% |
| 2025-06-26 | 10.00 | 9.78 | -0.27 | -2.69% | 9.73 | 10.05 | 37637 | 3695 | 1.00% |
| 2025-06-25 | 10.08 | 10.05 | 0.03 | 0.30% | 9.94 | 10.21 | 34865 | 3505 | 0.93% |
| 2025-06-24 | 10.07 | 10.02 | 0.03 | 0.30% | 9.90 | 10.13 | 26148 | 2631 | 0.70% |
| 2025-06-23 | 9.61 | 9.99 | 0.35 | 3.63% | 9.53 | 10.01 | 36104 | 3548 | 0.96% |
| 2025-06-20 | 9.68 | 9.64 | -0.07 | -0.72% | 9.61 | 9.77 | 17036 | 1647 | 0.45% |
| 2025-06-19 | 9.85 | 9.71 | -0.17 | -1.72% | 9.65 | 9.96 | 32825 | 3200 | 0.88% |
| 2025-06-18 | 9.94 | 9.88 | -0.14 | -1.40% | 9.86 | 10.06 | 36258 | 3601 | 0.97% |
| 2025-06-17 | 10.13 | 10.02 | -0.12 | -1.18% | 9.95 | 10.32 | 42184 | 4247 | 1.13% |
| 2025-06-16 | 10.30 | 10.14 | 0.00 | 0.00% | 10.10 | 10.38 | 33317 | 3405 | 0.89% |
| 2025-06-13 | 10.40 | 10.14 | -0.28 | -2.69% | 10.04 | 10.43 | 42401 | 4315 | 1.13% |
| 2025-06-12 | 10.19 | 10.42 | 0.18 | 1.76% | 10.17 | 10.46 | 39404 | 4070 | 1.05% |
| 2025-06-11 | 10.26 | 10.24 | -0.09 | -0.87% | 10.20 | 10.41 | 38106 | 3914 | 1.02% |
| 2025-06-10 | 10.38 | 10.33 | -0.07 | -0.67% | 10.22 | 10.54 | 60742 | 6295 | 1.62% |
| 2025-06-09 | 9.93 | 10.40 | 0.51 | 5.16% | 9.91 | 10.58 | 83883 | 8699 | 2.24% |
| 2025-06-06 | 10.00 | 9.89 | -0.19 | -1.88% | 9.78 | 10.27 | 51932 | 5169 | 1.39% |
| 2025-06-05 | 9.97 | 10.08 | 0.15 | 1.51% | 9.63 | 10.22 | 74019 | 7363 | 1.98% |
| 2025-06-04 | 9.75 | 9.93 | 0.25 | 2.58% | 9.62 | 9.99 | 72039 | 7108 | 1.92% |
| 2025-06-03 | 9.14 | 9.68 | 0.48 | 5.22% | 9.05 | 9.75 | 68462 | 6531 | 1.83% |
| 2025-05-30 | 9.06 | 9.20 | 0.14 | 1.55% | 9.06 | 9.56 | 61774 | 5743 | 1.65% |
| 2025-05-29 | 8.73 | 9.06 | 0.34 | 3.90% | 8.67 | 9.09 | 49777 | 4463 | 1.33% |
| 2025-05-28 | 8.82 | 8.72 | -0.12 | -1.36% | 8.70 | 8.90 | 20803 | 1822 | 0.56% |
| 2025-05-27 | 8.70 | 8.84 | 0.14 | 1.61% | 8.68 | 8.93 | 26383 | 2327 | 0.70% |
| 2025-05-26 | 8.88 | 8.70 | -0.18 | -2.03% | 8.61 | 8.88 | 36109 | 3144 | 0.96% |
| 2025-05-23 | 8.75 | 8.88 | 0.06 | 0.68% | 8.75 | 9.09 | 51713 | 4632 | 1.38% |
| 2025-05-22 | 8.82 | 8.82 | 0.00 | 0.00% | 8.72 | 8.98 | 34279 | 3035 | 0.92% |
| 2025-05-21 | 8.80 | 8.82 | 0.04 | 0.46% | 8.71 | 8.96 | 28930 | 2560 | 0.77% |
| 2025-05-20 | 8.79 | 8.78 | 0.03 | 0.34% | 8.74 | 8.91 | 24658 | 2176 | 0.66% |
| 2025-05-19 | 8.90 | 8.75 | -0.10 | -1.13% | 8.66 | 8.93 | 31963 | 2790 | 0.85% |
| 2025-05-16 | 8.48 | 8.85 | 0.33 | 3.87% | 8.48 | 8.87 | 43370 | 3786 | 1.16% |
| 2025-05-15 | 8.52 | 8.52 | -0.03 | -0.35% | 8.30 | 8.75 | 35758 | 3051 | 0.95% |
| 2025-05-14 | 8.56 | 8.55 | -0.06 | -0.70% | 8.47 | 8.70 | 18271 | 1562 | 0.49% |
| 2025-05-13 | 8.68 | 8.61 | -0.02 | -0.23% | 8.56 | 8.77 | 17384 | 1503 | 0.46% |
| 2025-05-12 | 8.67 | 8.63 | 0.08 | 0.94% | 8.34 | 8.77 | 30963 | 2646 | 0.83% |
| 2025-05-09 | 8.67 | 8.55 | -0.02 | -0.23% | 8.52 | 8.69 | 21184 | 1822 | 0.57% |
| 2025-05-08 | 8.56 | 8.57 | 0.01 | 0.12% | 8.51 | 8.62 | 20905 | 1790 | 0.56% |
| 2025-05-07 | 8.70 | 8.56 | -0.06 | -0.70% | 8.49 | 8.73 | 31649 | 2713 | 0.84% |
| 2025-05-06 | 8.62 | 8.62 | 0.04 | 0.47% | 8.58 | 8.79 | 31334 | 2720 | 0.84% |
| 2025-04-30 | 8.63 | 8.58 | 0.00 | 0.00% | 8.55 | 8.70 | 13520 | 1164 | 0.39% |
| 2025-04-29 | 8.41 | 8.58 | 0.04 | 0.47% | 8.41 | 8.65 | 12996 | 1115 | 0.38% |
| 2025-04-28 | 8.50 | 8.54 | 0.02 | 0.23% | 8.37 | 8.61 | 15542 | 1323 | 0.45% |
| 2025-04-25 | 8.63 | 8.52 | -0.12 | -1.39% | 8.50 | 8.67 | 18997 | 1623 | 0.55% |
| 2025-04-24 | 8.61 | 8.64 | 0.04 | 0.47% | 8.50 | 8.82 | 28383 | 2463 | 0.83% |