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 | 15.870 | 15.970 | 0.640 | 4.17% | 15.650 | 16.550 | 104741 | 16944 | 6.81% |
| 2025-07-31 | 15.930 | 15.330 | -0.580 | -3.65% | 15.280 | 16.100 | 56348 | 8780 | 3.66% |
| 2025-07-30 | 16.290 | 15.910 | -0.670 | -4.04% | 15.600 | 16.660 | 70048 | 11307 | 4.55% |
| 2025-07-29 | 16.570 | 16.580 | 0.060 | 0.36% | 15.870 | 16.650 | 78925 | 12815 | 5.13% |
| 2025-07-28 | 16.250 | 16.520 | 0.320 | 1.98% | 16.120 | 16.560 | 54754 | 8956 | 3.56% |
| 2025-07-25 | 16.690 | 16.200 | -0.600 | -3.57% | 16.180 | 16.920 | 69500 | 11462 | 4.52% |
| 2025-07-24 | 16.800 | 16.800 | 0.010 | 0.06% | 16.490 | 16.950 | 77096 | 12899 | 5.01% |
| 2025-07-23 | 17.570 | 16.790 | -1.210 | -6.72% | 16.580 | 17.660 | 145803 | 24826 | 9.48% |
| 2025-07-22 | 18.280 | 18.000 | -0.680 | -3.64% | 17.030 | 19.300 | 220494 | 39561 | 14.33% |
| 2025-07-21 | 18.150 | 18.680 | 0.720 | 4.01% | 17.900 | 19.160 | 189733 | 35225 | 12.33% |
| 2025-07-18 | 18.800 | 17.960 | -1.220 | -6.36% | 17.570 | 18.890 | 191351 | 34609 | 12.44% |
| 2025-07-17 | 19.650 | 19.180 | -0.110 | -0.57% | 18.440 | 20.380 | 206513 | 39790 | 13.43% |
| 2025-07-16 | 20.600 | 19.290 | -2.160 | -10.07% | 19.130 | 22.500 | 240628 | 49166 | 15.64% |
| 2025-07-15 | 21.300 | 21.450 | 0.150 | 0.70% | 20.410 | 24.900 | 275282 | 61349 | 17.90% |
| 2025-07-14 | 18.490 | 21.300 | 3.300 | 18.33% | 18.160 | 23.000 | 285066 | 58002 | 18.53% |
| 2025-07-11 | 19.780 | 18.000 | -1.110 | -5.81% | 17.380 | 20.600 | 251607 | 46961 | 16.36% |
| 2025-07-10 | 14.700 | 19.110 | 4.410 | 30.00% | 14.120 | 19.110 | 255820 | 43850 | 16.63% |
| 2025-07-09 | 11.310 | 14.700 | 3.390 | 29.97% | 11.180 | 14.700 | 193532 | 26035 | 12.58% |
| 2025-07-08 | 10.580 | 11.310 | 0.730 | 6.90% | 10.550 | 11.360 | 62196 | 6914 | 4.04% |
| 2025-07-07 | 10.650 | 10.580 | 0.030 | 0.28% | 10.450 | 10.650 | 15115 | 1592 | 0.98% |
| 2025-07-04 | 10.910 | 10.550 | -0.330 | -3.03% | 10.480 | 10.970 | 27299 | 2911 | 1.77% |
| 2025-07-03 | 11.200 | 10.880 | -0.280 | -2.51% | 10.840 | 11.210 | 26942 | 2949 | 1.75% |
| 2025-07-02 | 11.430 | 11.160 | -0.420 | -3.63% | 11.100 | 11.500 | 35802 | 4039 | 2.33% |
| 2025-07-01 | 10.990 | 11.580 | 0.640 | 5.85% | 10.860 | 11.600 | 67920 | 7679 | 4.42% |
| 2025-06-30 | 10.790 | 10.940 | 0.220 | 2.05% | 10.730 | 10.960 | 23397 | 2541 | 1.52% |
| 2025-06-27 | 10.800 | 10.720 | -0.040 | -0.37% | 10.680 | 10.930 | 20285 | 2192 | 1.32% |
| 2025-06-26 | 10.710 | 10.760 | 0.070 | 0.65% | 10.580 | 11.050 | 33534 | 3636 | 2.18% |
| 2025-06-25 | 10.570 | 10.690 | 0.120 | 1.14% | 10.460 | 10.710 | 16763 | 1778 | 1.09% |
| 2025-06-24 | 10.380 | 10.570 | 0.230 | 2.22% | 10.320 | 10.670 | 21477 | 2264 | 1.40% |
| 2025-06-23 | 10.000 | 10.340 | 0.300 | 2.99% | 9.880 | 10.350 | 11092 | 1125 | 0.72% |
| 2025-06-20 | 10.280 | 10.040 | -0.220 | -2.14% | 10.010 | 10.360 | 15015 | 1524 | 0.98% |
| 2025-06-19 | 10.770 | 10.260 | -0.470 | -4.38% | 10.220 | 10.770 | 21128 | 2207 | 1.37% |
| 2025-06-18 | 10.700 | 10.730 | -0.020 | -0.19% | 10.610 | 10.980 | 22345 | 2402 | 1.45% |
| 2025-06-17 | 10.660 | 10.750 | 0.150 | 1.42% | 10.560 | 10.790 | 28512 | 3048 | 1.85% |
| 2025-06-16 | 10.380 | 10.600 | 0.240 | 2.32% | 10.000 | 10.600 | 15880 | 1650 | 1.03% |
| 2025-06-13 | 10.690 | 10.360 | -0.330 | -3.09% | 10.350 | 10.730 | 22825 | 2403 | 1.48% |
| 2025-06-12 | 10.770 | 10.690 | -0.050 | -0.47% | 10.560 | 10.780 | 20271 | 2158 | 1.32% |
| 2025-06-11 | 10.850 | 10.940 | 0.140 | 1.30% | 10.750 | 11.000 | 20952 | 2286 | 1.36% |
| 2025-06-10 | 10.970 | 10.800 | -0.110 | -1.01% | 10.650 | 11.070 | 34863 | 3796 | 2.27% |
| 2025-06-09 | 10.770 | 10.910 | 0.200 | 1.87% | 10.690 | 10.930 | 23498 | 2539 | 1.53% |
| 2025-06-06 | 10.700 | 10.710 | 0.040 | 0.37% | 10.610 | 10.900 | 18660 | 2005 | 1.21% |
| 2025-06-05 | 10.710 | 10.670 | -0.010 | -0.09% | 10.510 | 10.710 | 15524 | 1648 | 1.01% |
| 2025-06-04 | 10.690 | 10.680 | 0.040 | 0.38% | 10.610 | 10.800 | 18702 | 2002 | 1.22% |
| 2025-06-03 | 10.400 | 10.640 | 0.130 | 1.24% | 10.280 | 10.670 | 17405 | 1831 | 1.13% |
| 2025-05-30 | 10.790 | 10.510 | -0.190 | -1.78% | 10.470 | 11.170 | 32643 | 3504 | 2.12% |
| 2025-05-29 | 10.470 | 10.700 | 0.340 | 3.28% | 10.350 | 10.860 | 24362 | 2597 | 1.58% |
| 2025-05-28 | 10.540 | 10.360 | -0.280 | -2.63% | 10.300 | 10.700 | 19783 | 2072 | 1.29% |
| 2025-05-27 | 10.850 | 10.640 | -0.080 | -0.75% | 10.420 | 10.870 | 22272 | 2374 | 1.45% |
| 2025-05-26 | 10.350 | 10.720 | 0.440 | 4.28% | 10.160 | 10.750 | 24616 | 2580 | 1.60% |
| 2025-05-23 | 10.430 | 10.280 | -0.220 | -2.10% | 10.280 | 10.680 | 33828 | 3545 | 2.20% |
| 2025-05-22 | 11.050 | 10.500 | -0.780 | -6.91% | 10.400 | 11.250 | 67090 | 7232 | 4.36% |
| 2025-05-21 | 11.620 | 11.280 | -0.510 | -4.33% | 11.280 | 12.700 | 81213 | 9716 | 5.28% |
| 2025-05-20 | 12.030 | 11.790 | -0.200 | -1.67% | 11.600 | 12.080 | 71573 | 8454 | 4.65% |
| 2025-05-19 | 10.790 | 11.990 | 1.030 | 9.40% | 10.790 | 11.990 | 86481 | 9947 | 5.62% |
| 2025-05-16 | 11.270 | 10.960 | 0.000 | 0.00% | 10.870 | 11.590 | 50355 | 5621 | 3.27% |
| 2025-05-15 | 10.700 | 10.960 | 0.200 | 1.86% | 10.560 | 11.060 | 36235 | 3937 | 2.36% |
| 2025-05-14 | 10.580 | 10.760 | 0.260 | 2.48% | 10.280 | 10.800 | 36585 | 3855 | 2.38% |
| 2025-05-13 | 11.050 | 10.500 | -0.430 | -3.93% | 10.400 | 11.080 | 30631 | 3281 | 1.99% |
| 2025-05-12 | 10.850 | 10.930 | 0.130 | 1.20% | 10.720 | 11.170 | 43349 | 4708 | 2.82% |
| 2025-05-09 | 10.770 | 10.800 | -0.050 | -0.46% | 10.500 | 10.900 | 30928 | 3318 | 2.01% |
| 2025-05-08 | 10.550 | 10.850 | 0.270 | 2.55% | 10.400 | 10.890 | 41840 | 4470 | 2.72% |
| 2025-05-07 | 10.550 | 10.580 | 0.290 | 2.82% | 10.290 | 10.750 | 39649 | 4172 | 2.58% |
| 2025-05-06 | 9.890 | 10.290 | 0.470 | 4.79% | 9.890 | 10.300 | 25427 | 2574 | 1.65% |
| 2025-04-30 | 9.720 | 9.820 | 0.190 | 1.97% | 9.560 | 9.940 | 15816 | 1552 | 1.03% |
| 2025-04-29 | 9.520 | 9.630 | -0.010 | -0.10% | 9.480 | 9.740 | 21521 | 2070 | 1.40% |
| 2025-04-28 | 10.200 | 9.640 | -0.800 | -7.66% | 9.600 | 10.260 | 36354 | 3579 | 2.36% |
| 2025-04-25 | 10.020 | 10.440 | 0.420 | 4.19% | 9.920 | 10.770 | 48204 | 5005 | 3.13% |
| 2025-04-24 | 10.540 | 10.020 | -0.610 | -5.74% | 9.900 | 10.810 | 48570 | 5020 | 3.16% |