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 | 16.27 | 16.19 | -0.01 | -0.06% | 16.10 | 16.31 | 33870 | 5483 | 1.34% |
| 2025-07-31 | 16.30 | 16.20 | -0.13 | -0.80% | 16.10 | 16.54 | 53216 | 8664 | 2.11% |
| 2025-07-30 | 17.08 | 16.33 | -0.82 | -4.78% | 16.33 | 17.13 | 102659 | 17082 | 4.07% |
| 2025-07-29 | 16.86 | 17.15 | 0.29 | 1.72% | 16.62 | 17.35 | 90782 | 15495 | 3.60% |
| 2025-07-28 | 16.70 | 16.86 | 0.11 | 0.66% | 16.60 | 17.05 | 76348 | 12799 | 3.02% |
| 2025-07-25 | 17.45 | 16.75 | -0.90 | -5.10% | 16.67 | 17.60 | 153986 | 26121 | 6.10% |
| 2025-07-24 | 17.40 | 17.65 | 0.25 | 1.44% | 17.33 | 18.18 | 166400 | 29673 | 6.59% |
| 2025-07-23 | 19.00 | 17.40 | -2.00 | -10.31% | 17.40 | 19.00 | 276926 | 50160 | 10.97% |
| 2025-07-22 | 19.00 | 19.40 | 2.38 | 13.98% | 17.40 | 19.80 | 363791 | 67234 | 14.41% |
| 2025-07-21 | 15.18 | 17.02 | 2.41 | 16.50% | 15.18 | 17.49 | 221055 | 35825 | 8.76% |
| 2025-07-18 | 14.60 | 14.61 | 0.07 | 0.48% | 14.41 | 14.61 | 31748 | 4609 | 1.26% |
| 2025-07-17 | 14.66 | 14.54 | -0.12 | -0.82% | 14.50 | 14.73 | 32389 | 4715 | 1.28% |
| 2025-07-16 | 14.01 | 14.66 | 0.64 | 4.56% | 13.97 | 14.72 | 72274 | 10431 | 2.86% |
| 2025-07-15 | 14.28 | 14.02 | -0.22 | -1.54% | 13.95 | 14.29 | 36453 | 5135 | 1.44% |
| 2025-07-14 | 14.13 | 14.24 | 0.08 | 0.56% | 14.12 | 14.30 | 30188 | 4300 | 1.20% |
| 2025-07-11 | 14.19 | 14.16 | 0.00 | 0.00% | 14.04 | 14.24 | 27744 | 3918 | 1.10% |
| 2025-07-10 | 14.12 | 14.16 | -0.03 | -0.21% | 14.11 | 14.26 | 19779 | 2801 | 0.78% |
| 2025-07-09 | 14.33 | 14.19 | -0.14 | -0.98% | 14.08 | 14.41 | 33987 | 4821 | 1.35% |
| 2025-07-08 | 14.12 | 14.33 | 0.21 | 1.49% | 14.05 | 14.33 | 22410 | 3187 | 0.89% |
| 2025-07-07 | 14.17 | 14.12 | -0.05 | -0.35% | 13.86 | 14.17 | 20381 | 2855 | 0.81% |
| 2025-07-04 | 14.43 | 14.17 | -0.23 | -1.60% | 14.15 | 14.43 | 22108 | 3150 | 0.88% |
| 2025-07-03 | 14.40 | 14.40 | 0.00 | 0.00% | 14.30 | 14.50 | 20690 | 2976 | 0.82% |
| 2025-07-02 | 14.57 | 14.40 | -0.19 | -1.30% | 14.37 | 14.59 | 21607 | 3122 | 0.86% |
| 2025-07-01 | 14.72 | 14.59 | -0.06 | -0.41% | 14.45 | 14.74 | 20299 | 2958 | 0.80% |
| 2025-06-30 | 14.25 | 14.65 | 0.48 | 3.39% | 14.13 | 14.72 | 42230 | 6118 | 1.67% |
| 2025-06-27 | 14.16 | 14.17 | 0.01 | 0.07% | 14.14 | 14.31 | 17113 | 2428 | 0.68% |
| 2025-06-26 | 14.16 | 14.16 | -0.10 | -0.70% | 14.09 | 14.33 | 20528 | 2918 | 0.81% |
| 2025-06-25 | 14.13 | 14.26 | 0.14 | 0.99% | 14.08 | 14.29 | 22188 | 3150 | 0.88% |
| 2025-06-24 | 13.90 | 14.12 | 0.29 | 2.10% | 13.83 | 14.20 | 22964 | 3235 | 0.91% |
| 2025-06-23 | 13.65 | 13.83 | 0.15 | 1.10% | 13.53 | 13.83 | 13218 | 1813 | 0.52% |
| 2025-06-20 | 13.89 | 13.68 | -0.22 | -1.58% | 13.68 | 14.12 | 18141 | 2510 | 0.72% |
| 2025-06-19 | 14.06 | 13.90 | -0.19 | -1.35% | 13.87 | 14.34 | 24242 | 3407 | 0.96% |
| 2025-06-18 | 14.06 | 14.09 | 0.00 | 0.00% | 13.82 | 14.17 | 26439 | 3706 | 1.05% |
| 2025-06-17 | 14.05 | 14.09 | 0.02 | 0.14% | 14.00 | 14.30 | 31177 | 4398 | 1.24% |
| 2025-06-16 | 13.97 | 14.07 | -0.01 | -0.07% | 13.97 | 14.36 | 21242 | 3001 | 0.84% |
| 2025-06-13 | 14.14 | 14.08 | -0.06 | -0.42% | 13.95 | 14.18 | 17970 | 2525 | 0.71% |
| 2025-06-12 | 14.21 | 14.14 | -0.08 | -0.56% | 14.01 | 14.24 | 19203 | 2704 | 0.76% |
| 2025-06-11 | 14.11 | 14.22 | 0.01 | 0.07% | 14.11 | 14.44 | 14787 | 2111 | 0.59% |
| 2025-06-10 | 14.37 | 14.21 | -0.19 | -1.32% | 14.08 | 14.46 | 22445 | 3201 | 0.89% |
| 2025-06-09 | 14.50 | 14.40 | 0.00 | 0.00% | 14.32 | 14.58 | 17428 | 2518 | 0.69% |
| 2025-06-06 | 14.33 | 14.40 | 0.07 | 0.49% | 14.22 | 14.52 | 16807 | 2417 | 0.67% |
| 2025-06-05 | 14.19 | 14.33 | 0.13 | 0.92% | 14.08 | 14.44 | 18118 | 2597 | 0.72% |
| 2025-06-04 | 14.00 | 14.20 | 0.11 | 0.78% | 14.00 | 14.33 | 16515 | 2348 | 0.65% |
| 2025-06-03 | 13.75 | 14.09 | 0.19 | 1.37% | 13.75 | 14.14 | 18003 | 2515 | 0.71% |
| 2025-05-30 | 14.22 | 13.90 | -0.33 | -2.32% | 13.85 | 14.23 | 18693 | 2612 | 0.74% |
| 2025-05-29 | 20.00 | 20.14 | 0.32 | 1.61% | 19.76 | 20.19 | 17559 | 3521 | 0.97% |
| 2025-05-28 | 19.85 | 19.82 | -0.10 | -0.50% | 19.70 | 20.56 | 30810 | 6207 | 1.70% |
| 2025-05-27 | 20.08 | 19.92 | -0.18 | -0.90% | 19.75 | 20.32 | 14749 | 2934 | 0.82% |
| 2025-05-26 | 20.00 | 20.10 | 0.12 | 0.60% | 19.95 | 20.20 | 19271 | 3868 | 1.06% |
| 2025-05-23 | 20.11 | 19.98 | 0.00 | 0.00% | 19.85 | 20.45 | 23617 | 4745 | 1.31% |
| 2025-05-22 | 20.16 | 19.98 | -0.14 | -0.70% | 19.96 | 20.41 | 19299 | 3888 | 1.07% |
| 2025-05-21 | 20.73 | 20.12 | -0.61 | -2.94% | 20.06 | 20.73 | 35605 | 7221 | 1.97% |
| 2025-05-20 | 21.17 | 20.73 | -0.44 | -2.08% | 20.29 | 21.20 | 36904 | 7603 | 2.04% |
| 2025-05-19 | 21.69 | 21.17 | -0.42 | -1.95% | 20.98 | 21.69 | 15164 | 3215 | 0.84% |
| 2025-05-16 | 21.23 | 21.59 | 0.42 | 1.98% | 21.13 | 21.65 | 14743 | 3165 | 0.81% |
| 2025-05-15 | 21.48 | 21.17 | -0.29 | -1.35% | 21.11 | 21.48 | 11630 | 2474 | 0.64% |
| 2025-05-14 | 21.87 | 21.46 | -0.59 | -2.68% | 21.06 | 22.06 | 22942 | 4904 | 1.27% |
| 2025-05-13 | 22.28 | 22.05 | 0.08 | 0.36% | 21.84 | 22.34 | 14379 | 3173 | 0.79% |
| 2025-05-12 | 22.76 | 21.97 | -0.42 | -1.88% | 21.70 | 22.95 | 37244 | 8316 | 2.06% |
| 2025-05-09 | 22.36 | 22.39 | 0.11 | 0.49% | 22.05 | 22.57 | 19773 | 4411 | 1.09% |
| 2025-05-08 | 21.80 | 22.28 | 0.58 | 2.67% | 21.58 | 22.63 | 20175 | 4491 | 1.11% |
| 2025-05-07 | 21.90 | 21.70 | -0.14 | -0.64% | 21.52 | 22.27 | 12954 | 2827 | 0.72% |
| 2025-05-06 | 21.33 | 21.84 | 0.48 | 2.25% | 21.29 | 21.88 | 15301 | 3305 | 0.85% |
| 2025-04-30 | 21.15 | 21.36 | 0.27 | 1.28% | 20.70 | 21.63 | 29715 | 6270 | 1.64% |
| 2025-04-29 | 21.04 | 21.09 | -0.14 | -0.66% | 21.04 | 21.44 | 12504 | 2659 | 0.69% |
| 2025-04-28 | 21.47 | 21.23 | 0.01 | 0.05% | 20.97 | 21.50 | 12220 | 2591 | 0.68% |
| 2025-04-25 | 21.37 | 21.22 | -0.17 | -0.79% | 20.85 | 21.46 | 13265 | 2804 | 1.00% |
| 2025-04-24 | 21.41 | 21.39 | -0.06 | -0.28% | 21.30 | 21.73 | 12301 | 2641 | 0.93% |