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 | 17.55 | 17.96 | 0.76 | 4.42% | 17.05 | 17.96 | 185600 | 32570 | 4.36% |
| 2025-07-31 | 16.96 | 17.20 | 0.44 | 2.63% | 16.72 | 18.26 | 240914 | 42133 | 5.66% |
| 2025-07-30 | 16.88 | 16.76 | -0.26 | -1.53% | 16.40 | 17.32 | 101888 | 17042 | 2.39% |
| 2025-07-29 | 16.85 | 17.02 | -0.10 | -0.58% | 16.59 | 17.56 | 125598 | 21434 | 2.95% |
| 2025-07-28 | 16.93 | 17.12 | 0.02 | 0.12% | 16.50 | 17.25 | 102571 | 17323 | 2.41% |
| 2025-07-25 | 16.33 | 17.10 | 1.00 | 6.21% | 16.18 | 17.19 | 181731 | 30438 | 4.27% |
| 2025-07-24 | 16.53 | 16.10 | -0.20 | -1.23% | 15.85 | 16.58 | 98116 | 15763 | 2.30% |
| 2025-07-23 | 15.64 | 16.30 | 0.40 | 2.52% | 15.64 | 16.79 | 144839 | 23600 | 3.40% |
| 2025-07-22 | 16.45 | 15.90 | -0.65 | -3.93% | 15.70 | 16.58 | 145505 | 23395 | 3.42% |
| 2025-07-21 | 16.80 | 16.55 | -0.44 | -2.59% | 16.40 | 17.16 | 135434 | 22639 | 3.18% |
| 2025-07-18 | 16.21 | 16.99 | 0.94 | 5.86% | 16.21 | 17.67 | 224426 | 38460 | 5.27% |
| 2025-07-17 | 16.02 | 16.05 | 0.08 | 0.50% | 15.75 | 16.38 | 106365 | 17102 | 2.50% |
| 2025-07-16 | 16.13 | 15.97 | -0.15 | -0.93% | 15.92 | 16.69 | 161847 | 26288 | 3.80% |
| 2025-07-15 | 14.87 | 16.12 | 1.25 | 8.41% | 14.80 | 16.22 | 229400 | 35812 | 5.39% |
| 2025-07-14 | 15.00 | 14.87 | 0.00 | 0.00% | 14.81 | 15.45 | 67858 | 10244 | 1.59% |
| 2025-07-11 | 14.71 | 14.87 | 0.11 | 0.75% | 14.46 | 15.02 | 66983 | 9932 | 1.57% |
| 2025-07-10 | 14.59 | 14.76 | 0.24 | 1.65% | 14.36 | 15.16 | 79605 | 11844 | 1.87% |
| 2025-07-09 | 14.75 | 14.52 | -0.18 | -1.22% | 14.45 | 14.75 | 62260 | 9055 | 1.46% |
| 2025-07-08 | 14.78 | 14.70 | -0.06 | -0.41% | 14.62 | 15.04 | 61628 | 9115 | 1.45% |
| 2025-07-07 | 14.96 | 14.76 | -0.20 | -1.34% | 14.55 | 15.22 | 63888 | 9505 | 1.50% |
| 2025-07-04 | 14.46 | 14.96 | 0.42 | 2.89% | 14.42 | 14.99 | 104642 | 15445 | 2.46% |
| 2025-07-03 | 14.70 | 14.54 | -0.16 | -1.09% | 14.45 | 14.93 | 56144 | 8180 | 1.32% |
| 2025-07-02 | 15.50 | 14.70 | -0.56 | -3.67% | 14.60 | 15.50 | 92283 | 13691 | 2.17% |
| 2025-07-01 | 15.11 | 15.26 | 0.04 | 0.26% | 14.86 | 15.50 | 130501 | 19748 | 3.06% |
| 2025-06-30 | 14.26 | 15.22 | 1.09 | 7.71% | 14.19 | 15.38 | 188186 | 28068 | 4.42% |
| 2025-06-27 | 14.29 | 14.13 | -0.14 | -0.98% | 14.06 | 14.55 | 80021 | 11412 | 1.88% |
| 2025-06-26 | 14.28 | 14.27 | -0.01 | -0.07% | 14.11 | 14.71 | 115168 | 16640 | 2.70% |
| 2025-06-25 | 13.89 | 14.28 | 0.38 | 2.73% | 13.80 | 14.36 | 129823 | 18389 | 3.05% |
| 2025-06-24 | 13.52 | 13.90 | 0.29 | 2.13% | 13.52 | 14.19 | 113046 | 15734 | 2.65% |
| 2025-06-23 | 12.80 | 13.61 | 0.65 | 5.02% | 12.76 | 14.05 | 119118 | 16096 | 2.80% |
| 2025-06-20 | 13.50 | 12.96 | -0.59 | -4.35% | 12.93 | 13.57 | 80462 | 10576 | 1.89% |
| 2025-06-19 | 13.92 | 13.55 | -0.13 | -0.95% | 13.51 | 14.26 | 126317 | 17595 | 2.97% |
| 2025-06-18 | 13.62 | 13.68 | -0.07 | -0.51% | 13.44 | 13.97 | 74880 | 10217 | 1.76% |
| 2025-06-17 | 13.75 | 13.75 | 0.00 | 0.00% | 13.55 | 14.20 | 121802 | 16936 | 2.86% |
| 2025-06-16 | 13.26 | 13.75 | 0.49 | 3.70% | 13.13 | 13.87 | 144650 | 19659 | 3.40% |
| 2025-06-13 | 14.08 | 13.26 | -0.91 | -6.42% | 13.00 | 14.08 | 200745 | 26673 | 4.71% |
| 2025-06-12 | 13.55 | 14.17 | 0.58 | 4.27% | 13.44 | 14.48 | 191362 | 26877 | 4.49% |
| 2025-06-11 | 13.75 | 13.59 | -0.13 | -0.95% | 13.48 | 14.03 | 140334 | 19251 | 3.30% |
| 2025-06-10 | 14.10 | 13.72 | -0.50 | -3.52% | 13.50 | 14.45 | 202579 | 28065 | 4.76% |
| 2025-06-09 | 13.50 | 14.22 | 1.28 | 9.89% | 13.22 | 14.40 | 280576 | 39602 | 6.59% |
| 2025-06-06 | 12.58 | 12.94 | 0.25 | 1.97% | 12.58 | 13.29 | 147658 | 19199 | 3.47% |
| 2025-06-05 | 12.16 | 12.69 | 0.58 | 4.79% | 12.03 | 12.75 | 154026 | 19261 | 3.62% |
| 2025-06-04 | 11.83 | 12.11 | 0.24 | 2.02% | 11.76 | 12.38 | 100828 | 12235 | 2.37% |
| 2025-06-03 | 11.86 | 11.87 | -0.12 | -1.00% | 11.80 | 12.34 | 65260 | 7857 | 1.53% |
| 2025-05-30 | 12.15 | 11.99 | -0.34 | -2.76% | 11.81 | 12.33 | 94216 | 11284 | 2.21% |
| 2025-05-29 | 11.70 | 12.33 | 0.67 | 5.75% | 11.67 | 12.54 | 146062 | 17837 | 3.43% |
| 2025-05-28 | 11.87 | 11.66 | -0.24 | -2.02% | 11.60 | 12.00 | 58109 | 6805 | 1.36% |
| 2025-05-27 | 12.10 | 11.90 | -0.18 | -1.49% | 11.77 | 12.10 | 52799 | 6269 | 1.24% |
| 2025-05-26 | 11.90 | 12.08 | 0.18 | 1.51% | 11.85 | 12.11 | 71030 | 8510 | 1.67% |
| 2025-05-23 | 12.50 | 11.90 | -0.73 | -5.78% | 11.90 | 12.54 | 125029 | 15160 | 2.94% |
| 2025-05-22 | 12.34 | 12.63 | 0.29 | 2.35% | 12.25 | 12.97 | 139062 | 17719 | 3.27% |
| 2025-05-21 | 12.56 | 12.34 | -0.27 | -2.14% | 12.28 | 12.57 | 68422 | 8479 | 1.61% |
| 2025-05-20 | 12.50 | 12.61 | 0.11 | 0.88% | 12.26 | 12.68 | 82778 | 10337 | 1.94% |
| 2025-05-19 | 12.90 | 12.50 | -0.44 | -3.40% | 12.36 | 12.92 | 99345 | 12434 | 2.33% |
| 2025-05-16 | 13.00 | 12.94 | -0.21 | -1.60% | 12.46 | 13.18 | 194886 | 24903 | 4.58% |
| 2025-05-15 | 13.00 | 13.15 | 0.34 | 2.65% | 12.87 | 13.38 | 198317 | 26014 | 4.66% |
| 2025-05-14 | 12.39 | 12.81 | 0.12 | 0.95% | 12.32 | 13.02 | 129539 | 16496 | 3.04% |
| 2025-05-13 | 13.00 | 12.69 | -0.06 | -0.47% | 12.66 | 13.12 | 82368 | 10623 | 1.93% |
| 2025-05-12 | 12.70 | 12.75 | 0.26 | 2.08% | 12.58 | 12.79 | 65291 | 8277 | 1.53% |
| 2025-05-09 | 12.98 | 12.49 | -0.51 | -3.92% | 12.44 | 13.02 | 82679 | 10404 | 1.94% |
| 2025-05-08 | 12.73 | 13.00 | 0.15 | 1.17% | 12.73 | 13.15 | 88234 | 11474 | 2.07% |
| 2025-05-07 | 13.24 | 12.85 | -0.26 | -1.98% | 12.67 | 13.40 | 140662 | 18215 | 3.30% |
| 2025-05-06 | 12.85 | 13.11 | 0.29 | 2.26% | 12.61 | 13.18 | 153463 | 19844 | 3.60% |
| 2025-04-30 | 12.05 | 12.82 | 0.87 | 7.28% | 11.95 | 12.98 | 198268 | 24952 | 4.66% |
| 2025-04-29 | 11.55 | 11.95 | 0.39 | 3.37% | 11.51 | 12.12 | 107008 | 12762 | 2.51% |
| 2025-04-28 | 11.60 | 11.56 | 0.02 | 0.17% | 11.54 | 11.97 | 78889 | 9226 | 1.85% |
| 2025-04-25 | 11.44 | 11.54 | 0.05 | 0.44% | 11.44 | 12.08 | 102044 | 12005 | 2.40% |
| 2025-04-24 | 11.79 | 11.49 | -0.33 | -2.79% | 11.35 | 11.89 | 92239 | 10657 | 2.17% |