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 | 18.630 | 18.000 | -1.240 | -6.44% | 17.880 | 20.360 | 166985 | 31990 | 20.59% |
| 2025-07-31 | 16.870 | 19.240 | 1.160 | 6.42% | 16.660 | 20.840 | 222070 | 42067 | 27.38% |
| 2025-07-30 | 14.300 | 18.080 | 3.970 | 28.14% | 14.080 | 18.290 | 182174 | 30003 | 22.46% |
| 2025-07-29 | 15.150 | 14.110 | -1.150 | -7.54% | 14.010 | 15.150 | 90640 | 13062 | 11.18% |
| 2025-07-28 | 16.300 | 15.260 | -0.840 | -5.22% | 15.150 | 16.600 | 69040 | 10728 | 8.51% |
| 2025-07-25 | 16.970 | 16.100 | -0.590 | -3.54% | 16.070 | 17.310 | 68882 | 11484 | 8.49% |
| 2025-07-24 | 17.100 | 16.690 | -1.120 | -6.29% | 16.620 | 17.590 | 74763 | 12758 | 9.22% |
| 2025-07-23 | 17.400 | 17.810 | 0.290 | 1.66% | 15.930 | 18.070 | 118112 | 20043 | 14.56% |
| 2025-07-22 | 18.430 | 17.520 | -1.460 | -7.69% | 17.060 | 18.990 | 103878 | 18762 | 12.81% |
| 2025-07-21 | 18.190 | 18.980 | 0.970 | 5.39% | 16.870 | 19.700 | 136286 | 25049 | 16.80% |
| 2025-07-18 | 18.500 | 18.010 | 0.100 | 0.56% | 17.810 | 21.000 | 152725 | 30249 | 18.83% |
| 2025-07-17 | 19.100 | 17.910 | -1.210 | -6.33% | 17.000 | 19.120 | 131489 | 23846 | 16.21% |
| 2025-07-16 | 15.100 | 19.120 | 3.200 | 20.10% | 15.000 | 19.970 | 199229 | 35707 | 24.57% |
| 2025-07-15 | 14.000 | 15.920 | 1.920 | 13.71% | 13.740 | 16.600 | 167211 | 26171 | 20.62% |
| 2025-07-14 | 14.580 | 14.000 | -2.330 | -14.27% | 13.110 | 15.550 | 142917 | 20450 | 17.62% |
| 2025-07-04 | 12.910 | 16.330 | 3.030 | 22.78% | 12.910 | 17.150 | 242688 | 36259 | 29.92% |
| 2025-07-03 | 12.660 | 13.300 | 0.390 | 3.02% | 12.150 | 15.000 | 190973 | 26441 | 23.55% |
| 2025-07-02 | 11.090 | 12.910 | 1.770 | 15.89% | 10.500 | 12.980 | 157994 | 18747 | 19.48% |
| 2025-07-01 | 11.670 | 11.140 | -0.530 | -4.54% | 11.050 | 11.990 | 57606 | 6476 | 7.10% |
| 2025-06-30 | 11.710 | 11.670 | 0.200 | 1.74% | 11.210 | 12.440 | 88799 | 10477 | 10.95% |
| 2025-06-27 | 12.100 | 11.470 | -1.090 | -8.68% | 11.430 | 12.300 | 108600 | 12785 | 13.39% |
| 2025-06-26 | 10.600 | 12.560 | 1.550 | 14.08% | 10.310 | 13.800 | 201963 | 25014 | 24.90% |
| 2025-06-25 | 8.840 | 11.010 | 2.230 | 25.40% | 8.750 | 11.260 | 159275 | 16234 | 19.64% |
| 2025-06-24 | 8.580 | 8.780 | 0.150 | 1.74% | 8.560 | 8.970 | 41525 | 3634 | 5.12% |
| 2025-06-23 | 8.900 | 8.630 | -0.260 | -2.92% | 8.310 | 8.990 | 53107 | 4527 | 6.55% |
| 2025-06-20 | 9.060 | 8.890 | -0.070 | -0.78% | 8.880 | 9.250 | 34746 | 3146 | 4.28% |
| 2025-06-19 | 9.700 | 8.960 | -0.660 | -6.86% | 8.950 | 9.700 | 58725 | 5412 | 7.24% |
| 2025-06-18 | 9.560 | 9.620 | 0.240 | 2.56% | 9.400 | 9.850 | 59894 | 5763 | 7.39% |
| 2025-06-17 | 10.300 | 9.380 | -0.940 | -9.11% | 9.380 | 10.410 | 86936 | 8499 | 10.72% |
| 2025-06-16 | 10.500 | 10.320 | -0.700 | -6.35% | 10.270 | 10.840 | 63916 | 6644 | 7.88% |
| 2025-06-13 | 11.410 | 11.020 | -0.480 | -4.17% | 10.960 | 11.520 | 45984 | 5125 | 5.67% |
| 2025-06-12 | 11.670 | 11.500 | -0.180 | -1.54% | 11.440 | 11.690 | 28414 | 3286 | 3.50% |
| 2025-06-11 | 11.680 | 11.680 | -0.020 | -0.17% | 11.640 | 11.810 | 26635 | 3116 | 3.28% |
| 2025-06-10 | 12.180 | 11.700 | -0.350 | -2.90% | 11.590 | 12.180 | 44648 | 5286 | 5.51% |
| 2025-06-09 | 12.250 | 12.050 | -0.150 | -1.23% | 12.000 | 12.490 | 44042 | 5328 | 5.43% |
| 2025-06-06 | 11.730 | 12.200 | 0.370 | 3.13% | 11.690 | 12.680 | 64616 | 7851 | 7.97% |
| 2025-06-05 | 11.930 | 11.830 | 0.010 | 0.08% | 11.550 | 11.980 | 42130 | 4947 | 5.19% |
| 2025-06-04 | 11.750 | 11.820 | 0.180 | 1.55% | 11.740 | 12.100 | 35818 | 4257 | 4.42% |
| 2025-06-03 | 11.730 | 11.640 | -0.200 | -1.69% | 11.620 | 11.970 | 26963 | 3167 | 3.32% |
| 2025-05-30 | 12.250 | 11.840 | -0.460 | -3.74% | 11.750 | 12.250 | 41671 | 4987 | 5.14% |
| 2025-05-29 | 12.130 | 12.300 | 0.180 | 1.49% | 12.080 | 12.430 | 39751 | 4885 | 4.90% |
| 2025-05-28 | 12.660 | 12.120 | -0.480 | -3.81% | 12.070 | 12.780 | 45967 | 5654 | 5.67% |
| 2025-05-27 | 12.800 | 12.600 | -0.290 | -2.25% | 12.500 | 12.970 | 38467 | 4891 | 4.74% |
| 2025-05-26 | 12.780 | 12.890 | 0.210 | 1.66% | 12.580 | 13.080 | 40534 | 5206 | 5.00% |
| 2025-05-23 | 13.140 | 12.680 | -0.630 | -4.73% | 12.520 | 13.210 | 70056 | 9023 | 8.64% |
| 2025-05-22 | 12.940 | 13.310 | 0.350 | 2.70% | 12.580 | 13.970 | 118167 | 15694 | 14.57% |
| 2025-05-21 | 12.820 | 12.960 | -0.060 | -0.46% | 12.660 | 13.150 | 67345 | 8693 | 8.30% |
| 2025-05-20 | 13.180 | 13.020 | 0.020 | 0.15% | 12.510 | 13.200 | 89237 | 11524 | 11.00% |
| 2025-05-19 | 12.220 | 13.000 | 0.910 | 7.53% | 12.200 | 13.190 | 107157 | 13752 | 13.21% |
| 2025-05-16 | 12.190 | 12.090 | -0.320 | -2.58% | 11.950 | 12.380 | 61606 | 7472 | 7.60% |
| 2025-05-15 | 12.540 | 12.410 | -0.070 | -0.56% | 12.350 | 13.100 | 66807 | 8496 | 8.24% |
| 2025-05-14 | 12.610 | 12.480 | -0.130 | -1.03% | 12.120 | 12.730 | 68134 | 8421 | 8.40% |
| 2025-05-13 | 13.550 | 12.610 | -0.740 | -5.54% | 12.500 | 13.640 | 89707 | 11714 | 11.06% |
| 2025-05-12 | 13.410 | 13.350 | 0.020 | 0.15% | 12.650 | 13.680 | 104602 | 13764 | 12.90% |
| 2025-05-09 | 13.710 | 13.330 | -0.380 | -2.77% | 13.320 | 14.300 | 102264 | 14153 | 12.61% |
| 2025-05-08 | 13.630 | 13.710 | -0.470 | -3.31% | 13.480 | 14.480 | 123708 | 17140 | 15.25% |
| 2025-05-07 | 12.890 | 14.180 | 1.390 | 10.87% | 12.830 | 14.220 | 179137 | 23986 | 22.09% |
| 2025-05-06 | 12.000 | 12.790 | -1.300 | -9.23% | 11.470 | 12.990 | 187351 | 22704 | 23.10% |
| 2025-04-29 | 13.600 | 14.090 | -4.990 | -26.15% | 13.600 | 15.190 | 208841 | 29709 | 25.75% |
| 2025-04-28 | 19.780 | 19.080 | -8.170 | -29.98% | 19.080 | 22.850 | 149056 | 30407 | 18.38% |
| 2025-04-25 | 27.680 | 27.250 | 0.000 | 0.00% | 27.220 | 28.300 | 31770 | 8827 | 3.92% |
| 2025-04-24 | 29.260 | 27.250 | -1.910 | -6.55% | 27.100 | 29.500 | 47374 | 13281 | 5.84% |