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 | 18.580 | 18.590 | -0.010 | -0.05% | 18.400 | 18.980 | 86554 | 16168 | 7.00% |
| 2025-07-31 | 18.730 | 18.600 | -0.580 | -3.02% | 18.270 | 19.150 | 115027 | 21488 | 9.30% |
| 2025-07-30 | 20.210 | 19.180 | -0.720 | -3.62% | 18.500 | 20.450 | 173805 | 33573 | 14.06% |
| 2025-07-29 | 20.480 | 19.900 | -0.800 | -3.86% | 19.600 | 20.990 | 174029 | 35006 | 14.08% |
| 2025-07-28 | 20.120 | 20.700 | 0.130 | 0.63% | 20.090 | 21.560 | 210068 | 43571 | 16.99% |
| 2025-07-25 | 20.400 | 20.570 | -0.440 | -2.09% | 19.700 | 21.190 | 250401 | 50722 | 20.25% |
| 2025-07-24 | 18.750 | 21.010 | 1.730 | 8.97% | 18.680 | 22.500 | 357458 | 74379 | 28.91% |
| 2025-07-23 | 18.610 | 19.280 | 0.330 | 1.74% | 18.330 | 20.850 | 241412 | 47356 | 19.53% |
| 2025-07-22 | 19.110 | 18.950 | -0.730 | -3.71% | 18.900 | 19.860 | 226759 | 43483 | 18.34% |
| 2025-07-21 | 19.200 | 19.680 | -0.570 | -2.81% | 19.000 | 21.320 | 296717 | 59287 | 24.00% |
| 2025-07-18 | 18.450 | 20.250 | 1.690 | 9.11% | 18.180 | 22.380 | 388720 | 78421 | 31.44% |
| 2025-07-17 | 18.580 | 18.560 | -0.930 | -4.77% | 17.890 | 19.290 | 259979 | 47753 | 21.03% |
| 2025-07-16 | 18.590 | 19.490 | 1.190 | 6.50% | 17.440 | 20.000 | 302434 | 57420 | 24.46% |
| 2025-07-15 | 18.240 | 18.300 | -0.620 | -3.28% | 17.950 | 20.680 | 301558 | 57801 | 24.39% |
| 2025-07-14 | 19.000 | 18.920 | 0.000 | 0.00% | 18.560 | 20.880 | 419097 | 82559 | 33.90% |
| 2025-07-11 | 15.500 | 18.920 | 4.360 | 29.95% | 15.500 | 18.920 | 417753 | 74376 | 33.79% |
| 2025-07-10 | 14.370 | 14.560 | 0.620 | 4.45% | 14.010 | 14.970 | 157276 | 22862 | 12.72% |
| 2025-07-09 | 14.530 | 13.940 | -0.800 | -5.43% | 13.890 | 14.700 | 111103 | 15737 | 8.99% |
| 2025-07-08 | 14.480 | 14.740 | 0.180 | 1.24% | 14.380 | 15.120 | 119369 | 17674 | 9.66% |
| 2025-07-07 | 13.930 | 14.560 | 0.560 | 4.00% | 13.880 | 14.800 | 110486 | 15876 | 8.94% |
| 2025-07-04 | 14.700 | 14.000 | -0.770 | -5.21% | 14.000 | 14.780 | 114201 | 16317 | 9.24% |
| 2025-07-03 | 15.300 | 14.770 | -0.470 | -3.08% | 14.690 | 15.570 | 130540 | 19622 | 10.56% |
| 2025-07-02 | 15.500 | 15.240 | -0.680 | -4.27% | 14.980 | 16.010 | 176814 | 27366 | 14.30% |
| 2025-07-01 | 14.680 | 15.920 | 0.830 | 5.50% | 14.530 | 16.430 | 256155 | 40059 | 20.72% |
| 2025-06-30 | 14.400 | 15.090 | 0.790 | 5.52% | 13.930 | 15.570 | 187278 | 27431 | 15.15% |
| 2025-06-27 | 13.860 | 14.300 | 0.710 | 5.22% | 13.710 | 14.480 | 172246 | 24453 | 13.93% |
| 2025-06-26 | 13.800 | 13.590 | -0.340 | -2.44% | 13.560 | 13.940 | 103769 | 14246 | 8.39% |
| 2025-06-25 | 13.850 | 13.930 | 0.020 | 0.14% | 13.510 | 14.020 | 121752 | 16822 | 9.85% |
| 2025-06-24 | 13.840 | 13.910 | -0.210 | -1.49% | 13.700 | 14.130 | 121977 | 16966 | 9.87% |
| 2025-06-23 | 13.000 | 14.120 | 0.740 | 5.53% | 12.980 | 14.180 | 137525 | 18784 | 11.12% |
| 2025-06-20 | 13.950 | 13.380 | -0.370 | -2.69% | 13.300 | 14.380 | 150096 | 20947 | 12.14% |
| 2025-06-19 | 13.910 | 13.750 | -0.540 | -3.78% | 13.360 | 14.280 | 172690 | 23778 | 13.97% |
| 2025-06-18 | 15.750 | 14.290 | -2.350 | -14.12% | 14.180 | 15.800 | 274832 | 40970 | 22.23% |
| 2025-06-17 | 16.510 | 16.640 | -0.510 | -2.97% | 16.330 | 18.250 | 273125 | 46532 | 22.09% |
| 2025-06-16 | 15.000 | 17.150 | 1.750 | 11.36% | 14.980 | 18.290 | 325602 | 54870 | 26.34% |
| 2025-06-13 | 13.810 | 15.400 | 1.930 | 14.33% | 13.590 | 17.100 | 326753 | 50535 | 26.43% |
| 2025-06-12 | 13.360 | 13.470 | -0.230 | -1.68% | 12.820 | 14.000 | 201229 | 26682 | 16.28% |
| 2025-06-11 | 12.100 | 13.800 | 1.450 | 11.74% | 12.080 | 15.300 | 328438 | 44543 | 26.57% |
| 2025-06-10 | 12.130 | 12.350 | 0.060 | 0.49% | 11.980 | 13.090 | 184250 | 22972 | 14.90% |
| 2025-06-09 | 11.870 | 12.290 | 0.730 | 6.31% | 11.720 | 12.540 | 159213 | 19429 | 12.88% |
| 2025-06-06 | 11.510 | 11.560 | -0.130 | -1.11% | 11.400 | 11.690 | 59595 | 6875 | 4.82% |
| 2025-06-05 | 11.770 | 11.690 | -0.150 | -1.27% | 11.410 | 12.180 | 102305 | 12030 | 8.27% |
| 2025-06-04 | 11.430 | 11.840 | 0.360 | 3.14% | 11.300 | 12.590 | 139511 | 16622 | 11.28% |
| 2025-06-03 | 10.890 | 11.480 | 0.710 | 6.59% | 10.810 | 11.480 | 87010 | 9783 | 7.04% |
| 2025-05-30 | 10.940 | 10.770 | -0.210 | -1.91% | 10.710 | 10.990 | 20166 | 2184 | 1.63% |
| 2025-05-29 | 10.780 | 10.980 | 0.370 | 3.49% | 10.680 | 11.000 | 34000 | 3698 | 2.75% |
| 2025-05-28 | 10.960 | 10.610 | -0.320 | -2.93% | 10.550 | 10.990 | 25333 | 2724 | 2.05% |
| 2025-05-27 | 10.930 | 10.930 | -0.050 | -0.46% | 10.800 | 11.100 | 31249 | 3417 | 2.53% |
| 2025-05-26 | 10.710 | 10.980 | 0.330 | 3.10% | 10.570 | 11.000 | 33352 | 3593 | 2.70% |
| 2025-05-23 | 10.990 | 10.650 | -0.260 | -2.38% | 10.570 | 11.020 | 49442 | 5338 | 4.00% |
| 2025-05-22 | 11.410 | 10.910 | -0.700 | -6.03% | 10.860 | 11.680 | 73937 | 8250 | 5.98% |
| 2025-05-21 | 11.950 | 11.610 | -0.500 | -4.13% | 11.530 | 12.270 | 78790 | 9347 | 6.37% |
| 2025-05-20 | 11.540 | 12.110 | 0.510 | 4.40% | 11.440 | 12.330 | 104727 | 12441 | 8.47% |
| 2025-05-19 | 11.850 | 11.600 | -0.010 | -0.09% | 11.000 | 11.930 | 55338 | 6372 | 4.48% |
| 2025-05-16 | 11.500 | 11.610 | -0.110 | -0.94% | 11.370 | 11.880 | 75791 | 8829 | 6.13% |
| 2025-05-15 | 11.440 | 11.720 | 0.200 | 1.74% | 11.370 | 12.390 | 144635 | 17236 | 11.70% |
| 2025-05-14 | 11.060 | 11.520 | 0.460 | 4.16% | 11.010 | 11.740 | 105880 | 12166 | 8.56% |
| 2025-05-13 | 11.450 | 11.060 | -0.420 | -3.66% | 11.050 | 11.590 | 57235 | 6437 | 4.63% |
| 2025-05-12 | 11.270 | 11.480 | 0.290 | 2.59% | 11.000 | 11.480 | 70554 | 7992 | 5.71% |
| 2025-05-09 | 11.150 | 11.190 | 0.010 | 0.09% | 10.890 | 11.400 | 61683 | 6916 | 4.99% |
| 2025-05-08 | 11.060 | 11.180 | -0.060 | -0.53% | 11.040 | 11.270 | 49722 | 5536 | 4.02% |
| 2025-05-07 | 11.170 | 11.240 | -0.270 | -2.35% | 11.000 | 11.380 | 99189 | 11108 | 8.02% |
| 2025-05-06 | 10.480 | 11.510 | 1.270 | 12.40% | 10.480 | 11.750 | 136423 | 15338 | 11.03% |
| 2025-04-30 | 9.990 | 10.240 | 0.260 | 2.61% | 9.990 | 10.250 | 27019 | 2745 | 2.19% |
| 2025-04-29 | 9.850 | 9.980 | 0.100 | 1.01% | 9.850 | 10.080 | 24608 | 2453 | 1.99% |
| 2025-04-28 | 10.390 | 9.880 | -0.340 | -3.33% | 9.850 | 10.390 | 32359 | 3245 | 2.62% |
| 2025-04-25 | 10.510 | 10.220 | -0.160 | -1.54% | 10.200 | 10.550 | 28843 | 2993 | 2.33% |
| 2025-04-24 | 11.000 | 10.380 | -0.670 | -6.06% | 10.380 | 11.060 | 59433 | 6336 | 4.81% |