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 | 14.37 | 14.76 | 0.70 | 4.98% | 14.35 | 15.33 | 766948 | 113051 | 5.75% |
| 2025-07-31 | 15.16 | 14.06 | -2.80 | -16.61% | 13.82 | 15.91 | 1162722 | 172085 | 8.72% |
| 2025-07-30 | 16.00 | 16.86 | 0.21 | 1.26% | 15.98 | 17.17 | 823442 | 135653 | 6.18% |
| 2025-07-29 | 14.90 | 16.65 | 1.52 | 10.05% | 14.66 | 17.19 | 1092833 | 176769 | 8.20% |
| 2025-07-28 | 12.89 | 15.13 | 2.25 | 17.47% | 12.81 | 15.30 | 946663 | 133174 | 7.10% |
| 2025-07-25 | 13.34 | 12.88 | -0.45 | -3.38% | 11.90 | 14.06 | 1109408 | 142369 | 8.32% |
| 2025-07-24 | 12.81 | 13.33 | 0.18 | 1.37% | 12.58 | 13.35 | 856846 | 111571 | 6.43% |
| 2025-07-23 | 11.18 | 13.15 | 2.18 | 19.87% | 11.02 | 13.16 | 1198419 | 146746 | 8.99% |
| 2025-07-22 | 10.17 | 10.97 | 0.83 | 8.19% | 10.03 | 11.86 | 1015222 | 110751 | 7.61% |
| 2025-07-21 | 10.00 | 10.14 | 0.02 | 0.20% | 9.77 | 10.60 | 924988 | 94626 | 6.94% |
| 2025-07-18 | 8.48 | 10.12 | 1.69 | 20.05% | 8.43 | 10.12 | 605529 | 56837 | 4.54% |
| 2025-07-17 | 8.37 | 8.43 | 0.00 | 0.00% | 8.31 | 8.47 | 102029 | 8558 | 0.77% |
| 2025-07-16 | 8.35 | 8.43 | 0.08 | 0.96% | 8.28 | 8.45 | 106351 | 8907 | 0.80% |
| 2025-07-15 | 8.53 | 8.35 | -0.16 | -1.88% | 8.33 | 8.54 | 113945 | 9569 | 0.85% |
| 2025-07-14 | 8.55 | 8.51 | -0.18 | -2.07% | 8.33 | 8.56 | 152831 | 12912 | 1.15% |
| 2025-07-11 | 8.49 | 8.69 | 0.21 | 2.48% | 8.41 | 8.70 | 156189 | 13363 | 1.17% |
| 2025-07-10 | 8.56 | 8.48 | -0.10 | -1.17% | 8.41 | 8.59 | 115862 | 9845 | 0.87% |
| 2025-07-09 | 8.73 | 8.58 | -0.14 | -1.61% | 8.55 | 8.80 | 115750 | 10038 | 0.87% |
| 2025-07-08 | 8.50 | 8.72 | 0.15 | 1.75% | 8.50 | 8.77 | 166179 | 14403 | 1.25% |
| 2025-07-07 | 8.36 | 8.57 | 0.13 | 1.54% | 8.33 | 8.58 | 116471 | 9842 | 0.87% |
| 2025-07-04 | 8.44 | 8.44 | -0.02 | -0.24% | 8.35 | 8.51 | 98841 | 8316 | 0.74% |
| 2025-07-03 | 8.47 | 8.46 | -0.04 | -0.47% | 8.34 | 8.54 | 137475 | 11580 | 1.03% |
| 2025-07-02 | 8.78 | 8.50 | -0.11 | -1.28% | 8.46 | 8.85 | 193039 | 16551 | 1.45% |
| 2025-07-01 | 8.70 | 8.61 | -0.07 | -0.81% | 8.59 | 8.87 | 229559 | 20033 | 1.72% |
| 2025-06-30 | 8.60 | 8.68 | 0.23 | 2.72% | 8.59 | 8.84 | 262642 | 22852 | 1.97% |
| 2025-06-27 | 8.45 | 8.45 | 0.01 | 0.12% | 8.37 | 8.64 | 159778 | 13578 | 1.20% |
| 2025-06-26 | 8.43 | 8.44 | -0.01 | -0.12% | 8.27 | 8.60 | 217660 | 18400 | 1.63% |
| 2025-06-25 | 8.46 | 8.45 | 0.05 | 0.60% | 8.32 | 8.50 | 159190 | 13375 | 1.19% |
| 2025-06-24 | 7.82 | 8.40 | 0.61 | 7.83% | 7.79 | 8.45 | 278644 | 22856 | 2.09% |
| 2025-06-23 | 7.85 | 7.79 | -0.13 | -1.64% | 7.60 | 7.85 | 125378 | 9688 | 0.94% |
| 2025-06-20 | 7.88 | 7.92 | 0.03 | 0.38% | 7.76 | 7.99 | 120803 | 9499 | 0.91% |
| 2025-06-19 | 8.36 | 7.89 | -0.47 | -5.62% | 7.87 | 8.37 | 239201 | 19352 | 1.79% |
| 2025-06-18 | 8.30 | 8.36 | 0.04 | 0.48% | 8.23 | 8.42 | 90282 | 7529 | 0.68% |
| 2025-06-17 | 8.35 | 8.32 | -0.07 | -0.83% | 8.28 | 8.47 | 97676 | 8155 | 0.73% |
| 2025-06-16 | 8.21 | 8.39 | 0.17 | 2.07% | 8.09 | 8.45 | 155278 | 12841 | 1.16% |
| 2025-06-13 | 8.21 | 8.22 | -0.09 | -1.08% | 8.18 | 8.37 | 106290 | 8774 | 0.80% |
| 2025-06-12 | 8.27 | 8.31 | 0.02 | 0.24% | 8.21 | 8.44 | 99811 | 8327 | 0.75% |
| 2025-06-11 | 8.26 | 8.29 | 0.03 | 0.36% | 8.23 | 8.35 | 86135 | 7147 | 0.65% |
| 2025-06-10 | 8.34 | 8.26 | -0.07 | -0.84% | 8.11 | 8.36 | 141509 | 11653 | 1.06% |
| 2025-06-09 | 8.39 | 8.33 | -0.10 | -1.19% | 8.29 | 8.50 | 143818 | 12010 | 1.08% |
| 2025-06-06 | 8.41 | 8.43 | 0.06 | 0.72% | 8.35 | 8.55 | 133983 | 11306 | 1.00% |
| 2025-06-05 | 8.55 | 8.37 | -0.14 | -1.65% | 8.24 | 8.60 | 197342 | 16491 | 1.48% |
| 2025-06-04 | 8.78 | 8.51 | -0.25 | -2.85% | 8.46 | 8.90 | 224557 | 19412 | 1.68% |
| 2025-06-03 | 8.17 | 8.76 | 0.29 | 3.42% | 8.15 | 8.86 | 291509 | 24933 | 2.19% |
| 2025-05-30 | 8.48 | 8.47 | 0.10 | 1.19% | 8.44 | 8.84 | 231592 | 19872 | 1.74% |
| 2025-05-29 | 8.09 | 8.37 | 0.25 | 3.08% | 8.09 | 8.56 | 195460 | 16414 | 1.47% |
| 2025-05-28 | 8.36 | 8.12 | -0.23 | -2.75% | 8.09 | 8.42 | 145360 | 11932 | 1.09% |
| 2025-05-27 | 8.45 | 8.35 | -0.18 | -2.11% | 8.29 | 8.54 | 166530 | 13935 | 1.25% |
| 2025-05-26 | 8.58 | 8.53 | -0.08 | -0.93% | 8.27 | 8.73 | 265521 | 22568 | 1.99% |
| 2025-05-23 | 8.05 | 8.61 | 0.48 | 5.90% | 8.00 | 8.94 | 531890 | 45260 | 3.99% |
| 2025-05-22 | 7.79 | 8.13 | 0.29 | 3.70% | 7.78 | 8.29 | 284262 | 22949 | 2.13% |
| 2025-05-21 | 7.79 | 7.84 | 0.04 | 0.51% | 7.71 | 7.95 | 165530 | 12963 | 1.24% |
| 2025-05-20 | 7.81 | 7.80 | -0.05 | -0.64% | 7.72 | 7.88 | 148434 | 11561 | 1.11% |
| 2025-05-19 | 7.80 | 7.85 | 0.25 | 3.29% | 7.67 | 8.03 | 313809 | 24590 | 2.35% |
| 2025-05-16 | 7.46 | 7.60 | 0.10 | 1.33% | 7.45 | 7.63 | 96748 | 7320 | 0.73% |
| 2025-05-15 | 7.73 | 7.50 | -0.27 | -3.47% | 7.44 | 7.73 | 146792 | 11071 | 1.10% |
| 2025-05-14 | 7.60 | 7.77 | 0.14 | 1.83% | 7.53 | 7.86 | 190120 | 14582 | 1.43% |
| 2025-05-13 | 7.81 | 7.63 | -0.07 | -0.91% | 7.60 | 7.81 | 103073 | 7914 | 0.77% |
| 2025-05-12 | 7.78 | 7.70 | -0.01 | -0.13% | 7.60 | 7.81 | 124609 | 9601 | 0.93% |
| 2025-05-09 | 7.83 | 7.71 | -0.10 | -1.28% | 7.63 | 7.83 | 107338 | 8262 | 0.81% |
| 2025-05-08 | 7.79 | 7.81 | 0.01 | 0.13% | 7.77 | 7.85 | 102767 | 8030 | 0.77% |
| 2025-05-07 | 7.88 | 7.80 | -0.01 | -0.13% | 7.78 | 7.95 | 172173 | 13532 | 1.29% |
| 2025-05-06 | 7.60 | 7.81 | 0.05 | 0.64% | 7.60 | 7.82 | 174559 | 13501 | 1.31% |
| 2025-04-30 | 7.65 | 7.76 | 0.07 | 0.91% | 7.65 | 8.05 | 161241 | 12597 | 1.21% |
| 2025-04-29 | 7.68 | 7.69 | -0.02 | -0.26% | 7.55 | 7.86 | 165378 | 12709 | 1.24% |
| 2025-04-28 | 8.22 | 7.71 | -0.71 | -8.43% | 7.63 | 8.22 | 341513 | 26641 | 2.56% |
| 2025-04-25 | 7.97 | 8.42 | 0.45 | 5.65% | 7.76 | 8.56 | 471944 | 38549 | 3.54% |
| 2025-04-24 | 7.08 | 7.97 | 0.86 | 12.10% | 7.07 | 8.50 | 549177 | 43309 | 4.12% |