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 | 23.06 | 24.77 | 2.25 | 9.99% | 22.60 | 24.77 | 752372 | 179802 | 6.83% |
| 2025-07-31 | 22.14 | 22.52 | 0.28 | 1.26% | 22.11 | 23.22 | 325526 | 73865 | 2.96% |
| 2025-07-30 | 22.85 | 22.24 | -0.69 | -3.01% | 22.05 | 23.05 | 297135 | 67065 | 2.70% |
| 2025-07-29 | 21.79 | 22.93 | 1.00 | 4.56% | 21.60 | 23.26 | 451604 | 101815 | 4.10% |
| 2025-07-28 | 22.80 | 21.93 | -1.24 | -5.35% | 21.51 | 23.00 | 497592 | 109109 | 4.52% |
| 2025-07-25 | 22.09 | 23.17 | 1.35 | 6.19% | 21.83 | 23.70 | 515927 | 117582 | 4.68% |
| 2025-07-24 | 21.20 | 21.82 | 0.49 | 2.30% | 21.17 | 22.04 | 235951 | 51251 | 2.14% |
| 2025-07-23 | 21.34 | 21.33 | -0.01 | -0.05% | 21.11 | 21.60 | 167894 | 35866 | 1.52% |
| 2025-07-22 | 21.39 | 21.34 | 0.22 | 1.04% | 21.04 | 21.66 | 227687 | 48609 | 2.07% |
| 2025-07-21 | 21.10 | 21.12 | 0.02 | 0.09% | 20.86 | 21.29 | 131438 | 27727 | 1.19% |
| 2025-07-18 | 21.02 | 21.10 | 0.13 | 0.62% | 20.95 | 21.58 | 213135 | 45249 | 1.93% |
| 2025-07-17 | 20.98 | 20.97 | -0.11 | -0.52% | 20.81 | 21.11 | 119320 | 24986 | 1.08% |
| 2025-07-16 | 21.22 | 21.08 | -0.12 | -0.57% | 20.88 | 21.51 | 198916 | 42170 | 1.81% |
| 2025-07-15 | 20.70 | 21.20 | 0.24 | 1.15% | 20.19 | 21.34 | 323987 | 67232 | 2.94% |
| 2025-07-14 | 21.62 | 20.96 | -0.23 | -1.09% | 20.76 | 21.86 | 258909 | 54740 | 2.35% |
| 2025-07-11 | 20.46 | 21.19 | 0.88 | 4.33% | 20.08 | 21.69 | 376258 | 78698 | 3.42% |
| 2025-07-10 | 20.09 | 20.31 | 0.14 | 0.69% | 19.94 | 20.55 | 210841 | 42907 | 1.91% |
| 2025-07-09 | 20.20 | 20.17 | 0.10 | 0.50% | 20.00 | 20.50 | 148252 | 30103 | 1.35% |
| 2025-07-08 | 19.73 | 20.07 | 0.30 | 1.52% | 19.72 | 20.16 | 130394 | 25993 | 1.18% |
| 2025-07-07 | 20.16 | 19.77 | -0.41 | -2.03% | 19.71 | 20.16 | 136079 | 27014 | 1.24% |
| 2025-07-04 | 19.89 | 20.18 | 0.29 | 1.46% | 19.84 | 20.70 | 292903 | 59706 | 2.66% |
| 2025-07-03 | 19.97 | 19.89 | 0.01 | 0.05% | 19.80 | 20.47 | 207019 | 41662 | 1.88% |
| 2025-07-02 | 20.18 | 19.88 | -0.40 | -1.97% | 19.85 | 20.20 | 91356 | 18240 | 0.83% |
| 2025-07-01 | 20.27 | 20.28 | 0.05 | 0.25% | 20.10 | 20.44 | 113816 | 23060 | 1.03% |
| 2025-06-30 | 20.00 | 20.23 | 0.20 | 1.00% | 19.94 | 20.36 | 119000 | 24084 | 1.08% |
| 2025-06-27 | 20.19 | 20.03 | -0.09 | -0.45% | 19.85 | 20.42 | 136820 | 27545 | 1.24% |
| 2025-06-26 | 20.20 | 20.12 | -0.07 | -0.35% | 20.00 | 20.52 | 187631 | 38013 | 1.70% |
| 2025-06-25 | 19.46 | 20.19 | 0.92 | 4.77% | 19.26 | 20.60 | 306643 | 61220 | 2.78% |
| 2025-06-24 | 18.78 | 19.27 | 0.51 | 2.72% | 18.78 | 19.60 | 134845 | 25937 | 1.22% |
| 2025-06-23 | 18.31 | 18.76 | 0.29 | 1.57% | 18.28 | 18.88 | 96571 | 17974 | 0.88% |
| 2025-06-20 | 19.00 | 18.47 | -0.28 | -1.49% | 18.46 | 19.00 | 87378 | 16279 | 0.79% |
| 2025-06-19 | 19.00 | 18.75 | -0.34 | -1.78% | 18.66 | 19.17 | 97468 | 18436 | 0.88% |
| 2025-06-18 | 19.10 | 19.09 | -0.11 | -0.57% | 18.96 | 19.19 | 90436 | 17230 | 0.82% |
| 2025-06-17 | 19.37 | 19.20 | -0.17 | -0.88% | 19.11 | 19.42 | 93470 | 17953 | 0.85% |
| 2025-06-16 | 19.06 | 19.37 | 0.32 | 1.68% | 19.02 | 19.49 | 112451 | 21750 | 1.02% |
| 2025-06-13 | 19.65 | 19.05 | -0.69 | -3.50% | 19.00 | 19.67 | 194583 | 37404 | 1.77% |
| 2025-06-12 | 19.30 | 19.74 | 0.29 | 1.49% | 19.12 | 20.30 | 248058 | 49053 | 3.85% |
| 2025-06-11 | 19.82 | 19.45 | -0.79 | -3.90% | 19.39 | 20.09 | 293602 | 57762 | 4.55% |
| 2025-06-10 | 20.85 | 20.24 | -0.71 | -3.39% | 19.95 | 20.91 | 208889 | 42439 | 3.24% |
| 2025-06-09 | 20.77 | 20.95 | 0.17 | 0.82% | 20.56 | 21.10 | 230045 | 47885 | 3.57% |
| 2025-06-06 | 20.62 | 20.78 | 0.41 | 2.01% | 20.24 | 21.18 | 340280 | 70554 | 5.28% |
| 2025-06-05 | 19.82 | 20.37 | 0.53 | 2.67% | 19.81 | 20.65 | 264918 | 53687 | 4.11% |
| 2025-06-04 | 19.99 | 19.84 | 0.22 | 1.12% | 19.74 | 20.34 | 192682 | 38599 | 2.99% |
| 2025-06-03 | 19.50 | 19.62 | 0.19 | 0.98% | 19.35 | 20.08 | 154433 | 30428 | 2.40% |
| 2025-05-30 | 19.68 | 19.43 | -0.34 | -1.72% | 19.38 | 19.76 | 98887 | 19270 | 1.53% |
| 2025-05-29 | 19.49 | 19.89 | 0.47 | 2.42% | 19.35 | 19.90 | 124792 | 24599 | 1.94% |
| 2025-05-28 | 19.66 | 19.42 | -0.20 | -1.02% | 19.38 | 19.80 | 100258 | 19579 | 1.55% |
| 2025-05-27 | 20.02 | 19.62 | -0.47 | -2.34% | 19.56 | 20.10 | 142237 | 28088 | 2.21% |
| 2025-05-26 | 19.93 | 20.09 | 0.19 | 0.95% | 19.93 | 20.56 | 176875 | 35745 | 2.74% |
| 2025-05-23 | 20.25 | 19.90 | -0.27 | -1.34% | 19.87 | 20.43 | 126485 | 25467 | 1.96% |
| 2025-05-22 | 20.05 | 20.17 | -0.07 | -0.35% | 19.98 | 20.43 | 137488 | 27804 | 2.13% |
| 2025-05-21 | 20.87 | 20.24 | -0.71 | -3.39% | 20.00 | 20.95 | 224239 | 45536 | 3.48% |
| 2025-05-20 | 21.23 | 20.95 | -0.34 | -1.60% | 20.70 | 21.29 | 171818 | 35983 | 2.66% |
| 2025-05-19 | 21.19 | 21.29 | 0.04 | 0.19% | 20.64 | 21.38 | 133366 | 28090 | 2.07% |
| 2025-05-16 | 20.89 | 21.25 | 0.21 | 1.00% | 20.80 | 21.54 | 133134 | 28273 | 2.06% |
| 2025-05-15 | 22.35 | 21.04 | -1.34 | -5.99% | 20.99 | 22.36 | 235289 | 50273 | 3.65% |
| 2025-05-14 | 22.20 | 22.38 | 0.17 | 0.77% | 22.15 | 22.85 | 204202 | 45902 | 3.17% |
| 2025-05-13 | 22.77 | 22.21 | -0.44 | -1.94% | 22.15 | 22.85 | 207956 | 46602 | 3.23% |
| 2025-05-12 | 22.58 | 22.65 | 0.13 | 0.58% | 22.48 | 23.54 | 270192 | 62059 | 4.19% |
| 2025-05-09 | 23.31 | 22.52 | -1.02 | -4.33% | 22.10 | 23.40 | 277296 | 62499 | 4.30% |
| 2025-05-08 | 23.06 | 23.54 | 0.41 | 1.77% | 22.85 | 23.85 | 244688 | 57472 | 3.79% |
| 2025-05-07 | 23.59 | 23.13 | -0.19 | -0.81% | 22.85 | 23.66 | 226004 | 52297 | 3.51% |
| 2025-05-06 | 23.08 | 23.32 | 0.69 | 3.05% | 23.08 | 23.66 | 267305 | 62395 | 4.15% |
| 2025-04-30 | 21.93 | 22.63 | 0.65 | 2.96% | 21.66 | 23.10 | 265528 | 60137 | 4.12% |
| 2025-04-29 | 21.79 | 21.98 | 0.04 | 0.18% | 21.60 | 22.16 | 134940 | 29531 | 2.09% |
| 2025-04-28 | 22.25 | 21.94 | -0.23 | -1.04% | 21.88 | 22.59 | 187463 | 41638 | 2.91% |
| 2025-04-25 | 20.37 | 22.17 | 0.91 | 4.28% | 20.37 | 22.65 | 301950 | 65666 | 4.68% |
| 2025-04-24 | 22.01 | 21.26 | -0.87 | -3.93% | 21.18 | 22.13 | 185967 | 39817 | 2.88% |