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 | 57.000 | 59.530 | 1.630 | 2.82% | 56.560 | 62.370 | 117223 | 69421 | 28.42% |
| 2025-07-31 | 62.350 | 57.900 | -7.440 | -11.39% | 57.800 | 63.800 | 135486 | 81124 | 32.84% |
| 2025-07-30 | 66.770 | 65.340 | -3.460 | -5.03% | 65.000 | 72.930 | 143221 | 98323 | 34.72% |
| 2025-07-29 | 68.000 | 68.800 | -1.260 | -1.80% | 64.500 | 80.100 | 180134 | 128295 | 43.67% |
| 2025-07-28 | 55.820 | 70.060 | 14.130 | 25.26% | 54.500 | 72.000 | 166579 | 98902 | 40.38% |
| 2025-07-25 | 55.000 | 55.930 | -0.260 | -0.46% | 50.450 | 58.880 | 154136 | 82541 | 37.36% |
| 2025-07-24 | 48.990 | 56.190 | 12.960 | 29.98% | 47.510 | 56.190 | 207831 | 107819 | 50.38% |
| 2025-07-23 | 43.230 | 43.230 | 9.970 | 29.98% | 43.230 | 43.230 | 12456 | 5384 | 3.02% |
| 2025-07-22 | 33.260 | 33.260 | 7.670 | 29.97% | 33.260 | 33.260 | 11157 | 3710 | 2.70% |
| 2025-07-21 | 22.990 | 25.590 | 5.900 | 29.96% | 22.990 | 25.590 | 136334 | 33735 | 33.05% |
| 2025-07-18 | 19.860 | 19.690 | -0.160 | -0.81% | 19.530 | 19.950 | 7577 | 1489 | 1.84% |
| 2025-07-17 | 19.850 | 19.850 | 0.030 | 0.15% | 19.750 | 19.930 | 4143 | 822 | 1.00% |
| 2025-07-16 | 19.910 | 19.820 | -0.090 | -0.45% | 19.740 | 20.120 | 6914 | 1378 | 1.68% |
| 2025-07-15 | 20.060 | 19.910 | -0.180 | -0.90% | 19.600 | 20.150 | 6410 | 1271 | 1.55% |
| 2025-07-14 | 19.950 | 20.090 | 0.130 | 0.65% | 19.840 | 20.150 | 7768 | 1556 | 1.88% |
| 2025-07-11 | 20.090 | 19.960 | 0.050 | 0.25% | 19.800 | 20.250 | 10525 | 2108 | 2.55% |
| 2025-07-10 | 19.540 | 19.910 | 0.430 | 2.21% | 19.300 | 19.970 | 12464 | 2451 | 3.02% |
| 2025-07-09 | 19.750 | 19.480 | -0.180 | -0.92% | 19.350 | 19.910 | 7319 | 1433 | 1.77% |
| 2025-07-08 | 19.290 | 19.660 | 0.310 | 1.60% | 19.290 | 19.680 | 7072 | 1383 | 1.71% |
| 2025-07-07 | 19.370 | 19.350 | -0.040 | -0.21% | 19.130 | 19.530 | 6636 | 1283 | 1.61% |
| 2025-07-04 | 20.060 | 19.390 | -0.550 | -2.76% | 19.240 | 20.060 | 8450 | 1657 | 2.05% |
| 2025-07-03 | 20.140 | 20.090 | -0.040 | -0.20% | 19.900 | 20.280 | 6885 | 1380 | 1.67% |
| 2025-07-02 | 20.190 | 20.130 | 0.050 | 0.25% | 19.950 | 20.230 | 7215 | 1451 | 1.75% |
| 2025-07-01 | 20.030 | 20.080 | 0.050 | 0.25% | 19.800 | 20.370 | 7507 | 1507 | 1.82% |
| 2025-06-30 | 20.160 | 20.030 | 0.020 | 0.10% | 19.850 | 20.200 | 7765 | 1551 | 1.88% |
| 2025-06-27 | 20.000 | 20.010 | 0.040 | 0.20% | 19.950 | 20.370 | 9488 | 1908 | 2.30% |
| 2025-06-26 | 20.000 | 19.970 | 0.040 | 0.20% | 19.810 | 20.300 | 11148 | 2242 | 2.70% |
| 2025-06-25 | 20.180 | 19.930 | -0.030 | -0.15% | 19.710 | 20.180 | 12989 | 2586 | 3.15% |
| 2025-06-24 | 19.490 | 19.960 | 0.580 | 2.99% | 19.300 | 20.100 | 12081 | 2393 | 2.93% |
| 2025-06-23 | 18.770 | 19.380 | 0.580 | 3.09% | 18.510 | 19.440 | 7740 | 1476 | 1.88% |
| 2025-06-20 | 18.660 | 18.800 | 0.100 | 0.53% | 18.500 | 19.130 | 6475 | 1216 | 1.57% |
| 2025-06-19 | 19.460 | 18.700 | -0.770 | -3.95% | 18.610 | 19.570 | 13098 | 2495 | 3.18% |
| 2025-06-18 | 19.610 | 19.470 | -0.270 | -1.37% | 19.370 | 20.080 | 10048 | 1971 | 2.44% |
| 2025-06-17 | 20.000 | 19.740 | -0.290 | -1.45% | 19.670 | 20.170 | 8391 | 1667 | 2.03% |
| 2025-06-16 | 19.830 | 20.030 | 0.180 | 0.91% | 19.660 | 20.100 | 8744 | 1740 | 2.12% |
| 2025-06-13 | 20.600 | 19.850 | -0.830 | -4.01% | 19.800 | 20.990 | 15732 | 3200 | 3.81% |
| 2025-06-12 | 20.800 | 20.680 | -0.010 | -0.05% | 20.400 | 20.830 | 10221 | 2102 | 2.48% |
| 2025-06-11 | 20.460 | 20.690 | 0.300 | 1.47% | 20.220 | 20.770 | 15692 | 3221 | 3.80% |
| 2025-06-10 | 20.330 | 20.390 | 0.140 | 0.69% | 20.060 | 20.950 | 19072 | 3908 | 4.62% |
| 2025-06-09 | 20.120 | 20.250 | 0.150 | 0.75% | 19.960 | 20.270 | 11836 | 2380 | 2.87% |
| 2025-06-06 | 20.160 | 20.100 | -0.090 | -0.45% | 20.050 | 20.480 | 10808 | 2184 | 2.62% |
| 2025-06-05 | 20.220 | 20.190 | 0.000 | 0.00% | 20.000 | 20.410 | 10962 | 2213 | 2.66% |
| 2025-06-04 | 19.990 | 20.190 | 0.310 | 1.56% | 19.880 | 20.590 | 12180 | 2468 | 2.95% |
| 2025-06-03 | 19.580 | 19.880 | 0.280 | 1.43% | 19.310 | 19.950 | 9861 | 1941 | 2.39% |
| 2025-05-30 | 20.130 | 19.600 | -0.500 | -2.49% | 19.550 | 20.190 | 12709 | 2521 | 3.08% |
| 2025-05-29 | 19.710 | 20.100 | 0.600 | 3.08% | 19.500 | 20.180 | 14629 | 2912 | 3.55% |
| 2025-05-28 | 19.960 | 19.500 | -0.360 | -1.81% | 19.410 | 20.280 | 9839 | 1944 | 2.39% |
| 2025-05-27 | 20.230 | 19.860 | -0.370 | -1.83% | 19.610 | 20.330 | 11271 | 2250 | 2.73% |
| 2025-05-26 | 19.250 | 20.230 | 1.130 | 5.92% | 19.030 | 20.330 | 16700 | 3309 | 4.05% |
| 2025-05-23 | 19.610 | 19.100 | -0.370 | -1.90% | 19.100 | 19.980 | 17652 | 3453 | 4.28% |
| 2025-05-22 | 20.230 | 19.470 | -1.610 | -7.64% | 19.400 | 20.960 | 37532 | 7539 | 9.10% |
| 2025-05-21 | 21.600 | 21.080 | -0.690 | -3.17% | 21.010 | 22.000 | 30864 | 6614 | 7.48% |
| 2025-05-20 | 20.780 | 21.770 | 0.990 | 4.76% | 20.610 | 22.220 | 39589 | 8484 | 9.60% |
| 2025-05-19 | 20.230 | 20.780 | 0.720 | 3.59% | 19.900 | 20.840 | 20987 | 4291 | 5.09% |
| 2025-05-16 | 20.350 | 20.060 | -0.140 | -0.69% | 19.990 | 20.450 | 15727 | 3178 | 3.81% |
| 2025-05-15 | 20.300 | 20.200 | -0.150 | -0.74% | 20.100 | 20.680 | 18361 | 3740 | 4.45% |
| 2025-05-14 | 20.020 | 20.350 | 0.480 | 2.42% | 19.480 | 20.380 | 17746 | 3535 | 4.30% |
| 2025-05-13 | 20.850 | 19.870 | -0.590 | -2.88% | 19.810 | 21.050 | 30018 | 6154 | 7.28% |
| 2025-05-12 | 20.300 | 20.460 | -0.080 | -0.39% | 19.930 | 20.970 | 36228 | 7341 | 8.78% |
| 2025-05-09 | 19.920 | 20.540 | 1.380 | 7.20% | 19.400 | 20.860 | 57810 | 11671 | 14.01% |
| 2025-05-08 | 19.100 | 19.160 | 0.140 | 0.74% | 18.850 | 19.240 | 16369 | 3127 | 3.97% |
| 2025-05-07 | 19.430 | 19.020 | -0.350 | -1.81% | 18.610 | 19.660 | 21838 | 4170 | 5.29% |
| 2025-05-06 | 19.000 | 19.370 | 0.720 | 3.86% | 18.600 | 19.450 | 21230 | 4045 | 5.15% |
| 2025-04-30 | 17.520 | 18.650 | 1.120 | 6.39% | 17.410 | 18.770 | 31141 | 5719 | 7.55% |
| 2025-04-29 | 17.050 | 17.530 | 0.770 | 4.59% | 17.050 | 18.200 | 22312 | 3944 | 5.41% |
| 2025-04-28 | 17.670 | 16.760 | -0.730 | -4.17% | 16.610 | 17.670 | 9980 | 1687 | 2.42% |
| 2025-04-25 | 17.510 | 17.490 | -0.010 | -0.06% | 17.430 | 17.750 | 8172 | 1438 | 1.98% |
| 2025-04-24 | 18.070 | 17.500 | -0.570 | -3.15% | 17.250 | 18.150 | 18075 | 3198 | 4.38% |