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 | 17.95 | 17.48 | -0.60 | -3.32% | 17.32 | 18.43 | 33129 | 5864 | 1.99% |
| 2025-07-31 | 17.61 | 18.08 | 0.41 | 2.32% | 17.46 | 18.11 | 32286 | 5764 | 1.94% |
| 2025-07-30 | 18.02 | 17.67 | -0.36 | -2.00% | 17.36 | 18.20 | 28672 | 5069 | 1.72% |
| 2025-07-29 | 18.00 | 18.03 | 0.16 | 0.90% | 17.00 | 18.10 | 39500 | 6966 | 2.38% |
| 2025-07-28 | 18.16 | 17.87 | -0.29 | -1.60% | 17.63 | 18.47 | 28364 | 5079 | 1.71% |
| 2025-07-25 | 17.97 | 18.16 | 0.12 | 0.67% | 17.82 | 18.48 | 33264 | 6052 | 2.00% |
| 2025-07-24 | 17.36 | 18.04 | 0.58 | 3.32% | 17.36 | 18.47 | 38582 | 6915 | 2.32% |
| 2025-07-23 | 17.24 | 17.46 | 0.05 | 0.29% | 16.95 | 17.71 | 23324 | 4053 | 1.40% |
| 2025-07-22 | 17.78 | 17.41 | -0.37 | -2.08% | 17.40 | 18.40 | 46877 | 8383 | 2.82% |
| 2025-07-21 | 17.79 | 17.78 | -0.01 | -0.06% | 17.51 | 18.30 | 20902 | 3711 | 1.26% |
| 2025-07-18 | 17.96 | 17.79 | -0.26 | -1.44% | 17.51 | 18.37 | 26345 | 4674 | 1.58% |
| 2025-07-17 | 17.96 | 18.05 | 0.05 | 0.28% | 17.55 | 18.53 | 47970 | 8661 | 2.89% |
| 2025-07-16 | 17.93 | 18.00 | 0.05 | 0.28% | 17.79 | 18.20 | 27171 | 4876 | 1.63% |
| 2025-07-15 | 18.49 | 17.95 | -0.65 | -3.49% | 17.60 | 18.64 | 53709 | 9641 | 3.23% |
| 2025-07-14 | 18.40 | 18.60 | -0.06 | -0.32% | 18.00 | 18.98 | 55573 | 10327 | 3.34% |
| 2025-07-11 | 16.37 | 18.66 | 2.29 | 13.99% | 16.36 | 19.08 | 109009 | 19172 | 6.56% |
| 2025-07-10 | 16.00 | 16.37 | 0.25 | 1.55% | 15.89 | 16.42 | 33140 | 5364 | 1.99% |
| 2025-07-09 | 16.17 | 16.12 | -0.05 | -0.31% | 15.91 | 16.32 | 20539 | 3312 | 1.24% |
| 2025-07-08 | 15.61 | 16.17 | 0.55 | 3.52% | 15.59 | 16.26 | 33979 | 5420 | 2.04% |
| 2025-07-07 | 15.40 | 15.62 | 0.18 | 1.17% | 15.11 | 15.63 | 18938 | 2915 | 1.14% |
| 2025-07-04 | 15.50 | 15.44 | -0.06 | -0.39% | 15.10 | 16.17 | 45561 | 7110 | 2.74% |
| 2025-07-03 | 14.92 | 15.50 | 0.66 | 4.45% | 14.74 | 15.65 | 46273 | 7058 | 2.78% |
| 2025-07-02 | 14.81 | 14.84 | -0.11 | -0.74% | 14.70 | 15.02 | 13988 | 2075 | 0.84% |
| 2025-07-01 | 14.63 | 14.95 | 0.21 | 1.42% | 14.63 | 15.36 | 33399 | 5005 | 2.01% |
| 2025-06-30 | 14.93 | 14.74 | -0.10 | -0.67% | 14.51 | 14.97 | 26200 | 3856 | 1.58% |
| 2025-06-27 | 15.08 | 14.84 | -0.33 | -2.18% | 14.75 | 15.14 | 22425 | 3341 | 1.35% |
| 2025-06-26 | 15.09 | 15.17 | 0.21 | 1.40% | 14.71 | 15.40 | 35199 | 5292 | 2.12% |
| 2025-06-25 | 14.78 | 14.96 | 0.46 | 3.17% | 14.33 | 15.09 | 42142 | 6200 | 2.54% |
| 2025-06-24 | 14.49 | 14.50 | 0.06 | 0.42% | 14.26 | 14.69 | 27663 | 3993 | 1.66% |
| 2025-06-23 | 14.15 | 14.44 | 0.20 | 1.40% | 14.03 | 14.60 | 23712 | 3402 | 1.43% |
| 2025-06-20 | 13.73 | 14.24 | 0.56 | 4.09% | 13.49 | 14.65 | 55545 | 7829 | 3.34% |
| 2025-06-19 | 14.08 | 13.68 | -0.46 | -3.25% | 13.58 | 14.30 | 39051 | 5412 | 2.35% |
| 2025-06-18 | 14.53 | 14.14 | -0.44 | -3.02% | 14.07 | 14.62 | 30871 | 4404 | 1.86% |
| 2025-06-17 | 14.48 | 14.58 | 0.13 | 0.90% | 14.30 | 15.04 | 45190 | 6630 | 2.72% |
| 2025-06-16 | 14.99 | 14.45 | -0.54 | -3.60% | 14.37 | 15.18 | 46254 | 6788 | 2.78% |
| 2025-06-13 | 15.37 | 14.99 | -0.56 | -3.60% | 14.81 | 16.46 | 74343 | 11508 | 4.47% |
| 2025-06-12 | 15.30 | 15.55 | 0.10 | 0.65% | 14.40 | 15.56 | 93075 | 14090 | 5.60% |
| 2025-06-11 | 16.00 | 15.45 | -0.54 | -3.38% | 14.84 | 16.00 | 75516 | 11439 | 4.54% |
| 2025-06-10 | 16.05 | 15.99 | -0.06 | -0.37% | 15.40 | 16.20 | 57605 | 9117 | 3.47% |
| 2025-06-09 | 15.18 | 16.05 | 0.59 | 3.82% | 15.10 | 16.05 | 60740 | 9554 | 3.65% |
| 2025-06-06 | 14.82 | 15.46 | 0.56 | 3.76% | 14.46 | 15.55 | 61615 | 9306 | 3.71% |
| 2025-06-05 | 14.50 | 14.90 | 0.34 | 2.34% | 14.50 | 15.15 | 44661 | 6645 | 2.69% |
| 2025-06-04 | 14.62 | 14.56 | -0.05 | -0.34% | 14.13 | 14.88 | 48542 | 7014 | 2.92% |
| 2025-06-03 | 14.30 | 14.61 | 0.24 | 1.67% | 14.02 | 14.85 | 58079 | 8347 | 3.49% |
| 2025-05-30 | 14.08 | 14.37 | 0.23 | 1.63% | 14.02 | 14.83 | 43423 | 6230 | 2.61% |
| 2025-05-29 | 14.10 | 14.14 | 0.11 | 0.78% | 13.79 | 14.98 | 69595 | 10038 | 4.19% |
| 2025-05-28 | 13.55 | 14.03 | 0.47 | 3.47% | 13.55 | 14.40 | 51937 | 7311 | 3.12% |
| 2025-05-27 | 13.48 | 13.56 | -0.02 | -0.15% | 13.32 | 13.89 | 33273 | 4519 | 2.00% |
| 2025-05-26 | 13.14 | 13.58 | 0.36 | 2.72% | 13.07 | 14.02 | 70847 | 9642 | 4.26% |
| 2025-05-23 | 12.89 | 13.22 | 0.51 | 4.01% | 12.61 | 13.95 | 71805 | 9619 | 4.32% |
| 2025-05-22 | 13.04 | 12.71 | -0.46 | -3.49% | 12.55 | 13.12 | 22852 | 2919 | 1.37% |
| 2025-05-21 | 13.00 | 13.17 | 0.08 | 0.61% | 12.82 | 13.25 | 39806 | 5166 | 2.39% |
| 2025-05-20 | 12.40 | 13.09 | 0.73 | 5.91% | 12.18 | 13.11 | 47111 | 6012 | 2.83% |
| 2025-05-19 | 11.95 | 12.36 | 0.56 | 4.75% | 11.74 | 12.40 | 40192 | 4880 | 2.42% |
| 2025-05-16 | 11.60 | 11.80 | 0.15 | 1.29% | 11.56 | 11.90 | 15366 | 1814 | 0.92% |
| 2025-05-15 | 11.70 | 11.65 | 0.03 | 0.26% | 11.53 | 11.76 | 13737 | 1600 | 0.83% |
| 2025-05-14 | 11.81 | 11.62 | -0.20 | -1.69% | 11.54 | 11.86 | 16032 | 1870 | 0.96% |
| 2025-05-13 | 11.83 | 11.82 | 0.02 | 0.17% | 11.75 | 11.95 | 11941 | 1413 | 0.72% |
| 2025-05-12 | 11.90 | 11.80 | 0.03 | 0.25% | 11.63 | 11.95 | 13929 | 1636 | 0.84% |
| 2025-05-09 | 11.98 | 11.77 | -0.08 | -0.68% | 11.56 | 11.98 | 14889 | 1740 | 0.90% |
| 2025-05-08 | 11.47 | 11.85 | 0.33 | 2.86% | 11.40 | 11.95 | 22083 | 2601 | 1.33% |
| 2025-05-07 | 11.48 | 11.52 | 0.17 | 1.50% | 11.42 | 11.74 | 21701 | 2507 | 1.31% |
| 2025-05-06 | 11.34 | 11.35 | 0.12 | 1.07% | 11.03 | 11.45 | 18327 | 2063 | 1.10% |
| 2025-04-30 | 10.94 | 11.23 | 0.30 | 2.74% | 10.91 | 11.29 | 15374 | 1725 | 0.92% |
| 2025-04-29 | 10.70 | 10.93 | 0.20 | 1.86% | 10.59 | 11.11 | 11029 | 1210 | 0.66% |
| 2025-04-28 | 10.93 | 10.73 | -0.30 | -2.72% | 10.65 | 10.94 | 6681 | 719 | 0.40% |
| 2025-04-25 | 11.04 | 11.03 | 0.03 | 0.27% | 10.83 | 11.08 | 7801 | 856 | 0.47% |
| 2025-04-24 | 11.19 | 11.00 | -0.12 | -1.08% | 10.87 | 11.26 | 8766 | 970 | 0.53% |