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 | 23.79 | 22.75 | -1.04 | -4.37% | 22.00 | 23.79 | 47404 | 10704 | 4.61% |
| 2025-07-31 | 21.11 | 23.79 | 3.20 | 15.54% | 20.70 | 24.16 | 68988 | 15590 | 6.71% |
| 2025-07-30 | 19.70 | 20.59 | 1.93 | 10.34% | 19.70 | 21.88 | 48156 | 9908 | 4.68% |
| 2025-07-29 | 18.70 | 18.66 | 0.06 | 0.32% | 18.30 | 18.70 | 9730 | 1799 | 0.95% |
| 2025-07-28 | 18.75 | 18.60 | -0.14 | -0.75% | 18.48 | 18.97 | 12307 | 2302 | 1.20% |
| 2025-07-25 | 19.16 | 18.74 | -0.38 | -1.99% | 18.60 | 19.20 | 16953 | 3198 | 1.65% |
| 2025-07-24 | 19.00 | 19.12 | 0.19 | 1.00% | 18.95 | 19.38 | 7314 | 1403 | 0.71% |
| 2025-07-23 | 20.10 | 18.93 | -0.92 | -4.63% | 18.93 | 20.10 | 13488 | 2606 | 1.31% |
| 2025-07-22 | 19.28 | 19.85 | 0.55 | 2.85% | 19.25 | 20.41 | 16558 | 3293 | 1.61% |
| 2025-07-21 | 18.76 | 19.30 | 0.37 | 1.95% | 18.76 | 19.30 | 6665 | 1271 | 0.65% |
| 2025-07-18 | 19.00 | 18.93 | 0.03 | 0.16% | 18.73 | 19.08 | 6276 | 1188 | 0.61% |
| 2025-07-17 | 18.90 | 18.90 | 0.10 | 0.53% | 18.70 | 19.05 | 7203 | 1357 | 0.70% |
| 2025-07-16 | 18.76 | 18.80 | 0.22 | 1.18% | 18.58 | 19.00 | 8241 | 1548 | 0.80% |
| 2025-07-15 | 18.77 | 18.58 | -0.19 | -1.01% | 18.32 | 18.98 | 11084 | 2068 | 1.08% |
| 2025-07-14 | 18.57 | 18.77 | 0.20 | 1.08% | 18.30 | 18.88 | 8392 | 1558 | 0.82% |
| 2025-07-11 | 18.23 | 18.57 | 0.34 | 1.87% | 18.10 | 18.60 | 10357 | 1908 | 1.01% |
| 2025-07-10 | 18.10 | 18.23 | 0.08 | 0.44% | 17.98 | 18.26 | 5734 | 1037 | 0.56% |
| 2025-07-09 | 18.47 | 18.15 | -0.31 | -1.68% | 18.15 | 18.66 | 7330 | 1345 | 0.71% |
| 2025-07-08 | 17.97 | 18.46 | 0.59 | 3.30% | 17.88 | 18.55 | 9675 | 1772 | 0.94% |
| 2025-07-07 | 17.82 | 17.87 | -0.14 | -0.78% | 17.78 | 18.23 | 7059 | 1268 | 0.69% |
| 2025-07-04 | 18.73 | 18.01 | -0.76 | -4.05% | 17.90 | 18.73 | 14403 | 2623 | 1.40% |
| 2025-07-03 | 18.49 | 18.77 | 0.37 | 2.01% | 18.40 | 18.90 | 9730 | 1815 | 0.95% |
| 2025-07-02 | 19.10 | 18.40 | -0.72 | -3.77% | 18.28 | 19.10 | 19320 | 3603 | 1.88% |
| 2025-07-01 | 18.65 | 19.12 | 0.52 | 2.80% | 18.46 | 20.00 | 29101 | 5568 | 2.83% |
| 2025-06-30 | 17.15 | 18.60 | 1.62 | 9.54% | 17.14 | 18.76 | 29297 | 5306 | 2.85% |
| 2025-06-27 | 16.74 | 16.98 | 0.15 | 0.89% | 16.74 | 17.05 | 6350 | 1077 | 0.62% |
| 2025-06-26 | 17.00 | 16.83 | -0.15 | -0.88% | 16.78 | 17.12 | 8136 | 1379 | 0.79% |
| 2025-06-25 | 16.90 | 16.98 | 0.15 | 0.89% | 16.81 | 17.12 | 11539 | 1958 | 1.12% |
| 2025-06-24 | 16.60 | 16.83 | 0.28 | 1.69% | 16.51 | 16.85 | 7386 | 1237 | 0.72% |
| 2025-06-23 | 16.08 | 16.55 | 0.28 | 1.72% | 16.08 | 16.55 | 5474 | 896 | 0.53% |
| 2025-06-20 | 16.42 | 16.27 | -0.01 | -0.06% | 16.16 | 16.44 | 5180 | 842 | 0.50% |
| 2025-06-19 | 16.78 | 16.28 | -0.55 | -3.27% | 16.26 | 16.82 | 10642 | 1751 | 1.03% |
| 2025-06-18 | 16.72 | 16.83 | 0.16 | 0.96% | 16.63 | 16.86 | 5303 | 889 | 0.52% |
| 2025-06-17 | 16.98 | 16.67 | -0.15 | -0.89% | 16.61 | 16.98 | 7366 | 1231 | 0.72% |
| 2025-06-16 | 16.72 | 16.82 | -0.03 | -0.18% | 16.72 | 17.07 | 8385 | 1417 | 0.82% |
| 2025-06-13 | 17.04 | 16.85 | -0.09 | -0.53% | 16.75 | 17.24 | 12045 | 2043 | 1.17% |
| 2025-06-12 | 17.08 | 16.94 | -0.22 | -1.28% | 16.86 | 17.47 | 11003 | 1881 | 1.07% |
| 2025-06-11 | 16.79 | 17.16 | 0.38 | 2.26% | 16.79 | 17.26 | 10457 | 1784 | 1.02% |
| 2025-06-10 | 17.25 | 16.78 | -0.47 | -2.72% | 16.65 | 17.28 | 17062 | 2883 | 1.66% |
| 2025-06-09 | 17.33 | 17.25 | -0.08 | -0.46% | 17.04 | 17.47 | 19527 | 3362 | 1.90% |
| 2025-06-06 | 17.57 | 17.33 | -0.20 | -1.14% | 17.09 | 17.64 | 17918 | 3097 | 1.74% |
| 2025-06-05 | 17.42 | 17.53 | 0.20 | 1.15% | 17.15 | 18.00 | 15787 | 2779 | 1.54% |
| 2025-06-04 | 17.32 | 17.33 | -0.15 | -0.86% | 17.23 | 17.58 | 9652 | 1675 | 0.94% |
| 2025-06-03 | 17.00 | 17.48 | 0.23 | 1.33% | 17.00 | 17.70 | 15612 | 2722 | 1.52% |
| 2025-05-30 | 17.30 | 17.25 | 0.08 | 0.47% | 17.10 | 17.62 | 9673 | 1673 | 0.94% |
| 2025-05-29 | 17.03 | 17.17 | 0.14 | 0.82% | 16.90 | 17.50 | 10497 | 1804 | 1.02% |
| 2025-05-28 | 17.30 | 17.03 | -0.34 | -1.96% | 16.96 | 17.88 | 16925 | 2934 | 1.65% |
| 2025-05-27 | 16.58 | 17.37 | 0.89 | 5.40% | 16.55 | 17.68 | 24673 | 4231 | 2.40% |
| 2025-05-26 | 16.08 | 16.48 | 0.26 | 1.60% | 16.08 | 16.68 | 12227 | 2008 | 1.19% |
| 2025-05-23 | 16.39 | 16.22 | -0.10 | -0.61% | 16.01 | 16.82 | 13160 | 2164 | 1.28% |
| 2025-05-22 | 17.12 | 16.32 | -0.82 | -4.78% | 16.32 | 17.28 | 24278 | 4061 | 2.36% |
| 2025-05-21 | 17.32 | 17.14 | -0.16 | -0.92% | 17.10 | 17.47 | 13414 | 2312 | 1.30% |
| 2025-05-20 | 17.05 | 17.30 | 0.05 | 0.29% | 17.05 | 17.92 | 25119 | 4403 | 2.44% |
| 2025-05-19 | 16.76 | 17.25 | 0.70 | 4.23% | 16.50 | 17.60 | 30582 | 5260 | 2.97% |
| 2025-05-16 | 17.03 | 16.55 | -0.72 | -4.17% | 16.53 | 17.50 | 26254 | 4452 | 2.55% |
| 2025-05-15 | 16.65 | 17.27 | 0.61 | 3.66% | 16.10 | 17.33 | 38144 | 6354 | 3.71% |
| 2025-05-14 | 16.70 | 16.66 | 0.01 | 0.06% | 16.25 | 16.77 | 32253 | 5321 | 3.14% |
| 2025-05-13 | 17.69 | 16.65 | -1.55 | -8.52% | 16.38 | 17.69 | 61727 | 10409 | 6.00% |
| 2025-05-12 | 16.00 | 18.20 | 2.55 | 16.29% | 16.00 | 18.78 | 72467 | 12853 | 7.05% |
| 2025-05-09 | 14.98 | 15.65 | 0.66 | 4.40% | 14.67 | 15.75 | 48269 | 7411 | 4.69% |
| 2025-05-08 | 14.62 | 14.99 | 0.34 | 2.32% | 14.26 | 15.10 | 49496 | 7291 | 4.81% |
| 2025-05-07 | 14.74 | 14.65 | 0.89 | 6.47% | 14.16 | 15.16 | 86123 | 12653 | 8.38% |
| 2025-05-06 | 12.80 | 13.76 | 2.29 | 19.97% | 12.56 | 13.76 | 58285 | 7710 | 5.67% |
| 2025-04-29 | 11.10 | 11.47 | 0.14 | 1.24% | 11.10 | 11.78 | 18851 | 2182 | 1.83% |
| 2025-04-28 | 11.92 | 11.33 | -1.19 | -9.50% | 11.16 | 11.92 | 43735 | 4976 | 4.25% |
| 2025-04-25 | 12.70 | 12.52 | -0.31 | -2.42% | 12.51 | 12.85 | 10024 | 1263 | 0.97% |
| 2025-04-24 | 12.58 | 12.83 | 0.26 | 2.07% | 12.38 | 12.89 | 14913 | 1895 | 1.45% |