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 | 21.85 | 21.57 | -0.20 | -0.92% | 21.56 | 21.92 | 115787 | 25139 | 2.22% |
| 2025-07-31 | 22.04 | 21.77 | -0.51 | -2.29% | 21.63 | 22.19 | 179272 | 39199 | 3.44% |
| 2025-07-30 | 22.75 | 22.28 | -0.45 | -1.98% | 22.07 | 22.87 | 217694 | 49019 | 4.18% |
| 2025-07-29 | 22.62 | 22.73 | 0.02 | 0.09% | 22.46 | 22.92 | 246915 | 55975 | 4.74% |
| 2025-07-28 | 23.01 | 22.71 | -0.67 | -2.87% | 22.50 | 23.18 | 335804 | 76646 | 6.45% |
| 2025-07-25 | 24.40 | 23.38 | -0.66 | -2.75% | 23.19 | 24.52 | 723940 | 172614 | 13.90% |
| 2025-07-24 | 21.79 | 24.04 | 2.19 | 10.02% | 21.66 | 24.04 | 591704 | 137640 | 11.36% |
| 2025-07-23 | 23.00 | 21.85 | -1.45 | -6.22% | 21.82 | 23.00 | 433239 | 96389 | 8.32% |
| 2025-07-22 | 23.00 | 23.30 | 1.28 | 5.81% | 22.01 | 23.53 | 622837 | 142066 | 11.96% |
| 2025-07-21 | 22.00 | 22.02 | 1.19 | 5.71% | 21.55 | 22.34 | 502313 | 110508 | 9.65% |
| 2025-07-18 | 20.30 | 20.83 | 0.78 | 3.89% | 20.20 | 21.00 | 262505 | 54395 | 5.04% |
| 2025-07-17 | 19.77 | 20.05 | 0.28 | 1.42% | 19.69 | 20.15 | 105280 | 21011 | 2.02% |
| 2025-07-16 | 19.88 | 19.77 | -0.16 | -0.80% | 19.65 | 19.95 | 84208 | 16659 | 1.62% |
| 2025-07-15 | 20.36 | 19.93 | -0.44 | -2.16% | 19.79 | 20.62 | 165952 | 33316 | 3.19% |
| 2025-07-14 | 20.50 | 20.37 | 0.09 | 0.44% | 20.36 | 21.21 | 248304 | 51542 | 4.77% |
| 2025-07-11 | 20.14 | 20.28 | 0.28 | 1.40% | 20.00 | 20.60 | 205348 | 41728 | 3.94% |
| 2025-07-10 | 19.82 | 20.00 | 0.15 | 0.76% | 19.82 | 20.24 | 99975 | 20034 | 1.92% |
| 2025-07-09 | 20.08 | 19.85 | -0.23 | -1.15% | 19.82 | 20.24 | 110737 | 22141 | 2.13% |
| 2025-07-08 | 19.66 | 20.08 | 0.43 | 2.19% | 19.65 | 20.17 | 176773 | 35278 | 3.39% |
| 2025-07-07 | 19.65 | 19.65 | -0.01 | -0.05% | 19.48 | 19.69 | 68655 | 13446 | 1.32% |
| 2025-07-04 | 19.93 | 19.66 | -0.52 | -2.58% | 19.59 | 20.13 | 148393 | 29337 | 2.85% |
| 2025-07-03 | 20.18 | 20.18 | -0.20 | -0.98% | 19.83 | 20.38 | 249622 | 50051 | 4.79% |
| 2025-07-02 | 19.20 | 20.38 | 1.24 | 6.48% | 19.08 | 21.05 | 390763 | 79041 | 7.50% |
| 2025-07-01 | 19.15 | 19.14 | -0.04 | -0.21% | 18.87 | 19.15 | 89303 | 16963 | 1.71% |
| 2025-06-30 | 19.29 | 19.18 | -0.02 | -0.10% | 19.07 | 19.30 | 84964 | 16260 | 1.63% |
| 2025-06-27 | 19.24 | 19.20 | 0.13 | 0.68% | 19.16 | 19.55 | 127414 | 24619 | 2.45% |
| 2025-06-26 | 19.13 | 19.07 | -0.11 | -0.57% | 19.05 | 19.50 | 129306 | 24930 | 2.48% |
| 2025-06-25 | 19.19 | 19.18 | -0.01 | -0.05% | 18.96 | 19.45 | 119820 | 22918 | 2.30% |
| 2025-06-24 | 18.82 | 19.19 | 0.36 | 1.91% | 18.71 | 19.25 | 169726 | 32231 | 3.26% |
| 2025-06-23 | 18.52 | 18.83 | 0.28 | 1.51% | 18.39 | 18.95 | 119742 | 22514 | 2.30% |
| 2025-06-20 | 18.32 | 18.55 | 0.13 | 0.71% | 18.31 | 18.76 | 72568 | 13464 | 1.39% |
| 2025-06-19 | 18.34 | 18.42 | 0.01 | 0.05% | 18.29 | 18.87 | 96588 | 17927 | 1.85% |
| 2025-06-18 | 18.53 | 18.46 | -0.16 | -0.86% | 18.30 | 18.62 | 50360 | 9269 | 0.97% |
| 2025-06-17 | 18.42 | 18.62 | 0.21 | 1.14% | 18.42 | 18.76 | 57485 | 10700 | 1.10% |
| 2025-06-16 | 18.41 | 18.41 | -0.11 | -0.59% | 18.37 | 18.54 | 42619 | 7857 | 0.82% |
| 2025-06-13 | 18.81 | 18.52 | -0.29 | -1.54% | 18.48 | 18.86 | 57358 | 10674 | 1.10% |
| 2025-06-12 | 18.84 | 18.81 | -0.06 | -0.32% | 18.70 | 18.90 | 50183 | 9426 | 0.96% |
| 2025-06-11 | 18.48 | 18.87 | 0.30 | 1.62% | 18.48 | 18.99 | 81094 | 15319 | 1.56% |
| 2025-06-10 | 18.74 | 18.57 | -0.16 | -0.85% | 18.45 | 18.89 | 81588 | 15215 | 1.57% |
| 2025-06-09 | 18.55 | 18.73 | 0.21 | 1.13% | 18.47 | 18.76 | 66375 | 12397 | 1.27% |
| 2025-06-06 | 18.40 | 18.52 | 0.10 | 0.54% | 18.37 | 18.62 | 47915 | 8877 | 0.92% |
| 2025-06-05 | 18.47 | 18.42 | -0.06 | -0.32% | 18.34 | 18.56 | 48565 | 8953 | 0.93% |
| 2025-06-04 | 18.16 | 18.48 | 0.37 | 2.04% | 18.11 | 18.60 | 81332 | 14993 | 1.56% |
| 2025-06-03 | 18.21 | 18.11 | -0.15 | -0.82% | 17.99 | 18.25 | 55990 | 10144 | 1.08% |
| 2025-05-30 | 18.51 | 18.26 | -0.27 | -1.46% | 18.23 | 18.52 | 46111 | 8444 | 0.89% |
| 2025-05-29 | 18.39 | 18.53 | 0.15 | 0.82% | 18.31 | 18.58 | 36653 | 6778 | 0.70% |
| 2025-05-28 | 18.64 | 18.38 | -0.27 | -1.45% | 18.36 | 18.70 | 39630 | 7314 | 0.76% |
| 2025-05-27 | 18.75 | 18.65 | -0.03 | -0.16% | 18.52 | 18.83 | 40640 | 7576 | 0.78% |
| 2025-05-26 | 18.62 | 18.68 | -0.05 | -0.27% | 18.44 | 18.72 | 45259 | 8415 | 0.87% |
| 2025-05-23 | 18.90 | 18.73 | -0.19 | -1.00% | 18.72 | 19.26 | 71058 | 13517 | 1.36% |
| 2025-05-22 | 19.00 | 18.92 | -0.09 | -0.47% | 18.86 | 19.11 | 52303 | 9929 | 1.00% |
| 2025-05-21 | 18.84 | 19.01 | 0.18 | 0.96% | 18.80 | 19.09 | 65287 | 12394 | 1.25% |
| 2025-05-20 | 18.76 | 18.83 | 0.07 | 0.37% | 18.69 | 18.93 | 35355 | 6643 | 0.68% |
| 2025-05-19 | 18.80 | 18.76 | -0.04 | -0.21% | 18.56 | 18.82 | 42293 | 7899 | 0.81% |
| 2025-05-16 | 18.89 | 18.80 | -0.14 | -0.74% | 18.80 | 19.09 | 46942 | 8882 | 0.90% |
| 2025-05-15 | 19.15 | 18.94 | -0.28 | -1.46% | 18.90 | 19.22 | 48391 | 9215 | 0.93% |
| 2025-05-14 | 19.14 | 19.22 | 0.09 | 0.47% | 19.02 | 19.26 | 61729 | 11826 | 1.19% |
| 2025-05-13 | 19.29 | 19.13 | -0.04 | -0.21% | 19.07 | 19.32 | 54057 | 10364 | 1.04% |
| 2025-05-12 | 19.10 | 19.17 | 0.22 | 1.16% | 18.96 | 19.17 | 58555 | 11186 | 1.12% |
| 2025-05-09 | 19.11 | 18.95 | -0.10 | -0.52% | 18.82 | 19.14 | 46566 | 8817 | 0.89% |
| 2025-05-08 | 18.75 | 19.05 | 0.18 | 0.95% | 18.72 | 19.13 | 76264 | 14489 | 1.46% |
| 2025-05-07 | 19.04 | 18.87 | 0.06 | 0.32% | 18.75 | 19.12 | 75508 | 14259 | 1.45% |
| 2025-05-06 | 18.52 | 18.81 | 0.27 | 1.46% | 18.52 | 18.81 | 69894 | 13106 | 1.34% |
| 2025-04-30 | 18.52 | 18.54 | -0.02 | -0.11% | 18.52 | 18.69 | 41753 | 7763 | 0.80% |
| 2025-04-29 | 18.50 | 18.56 | -0.10 | -0.54% | 18.50 | 18.73 | 50001 | 9304 | 0.96% |
| 2025-04-28 | 18.70 | 18.66 | -0.07 | -0.37% | 18.35 | 19.08 | 75181 | 13985 | 1.44% |
| 2025-04-25 | 18.61 | 18.73 | -0.51 | -2.65% | 18.51 | 18.99 | 99216 | 18639 | 1.91% |
| 2025-04-24 | 19.27 | 19.24 | 0.12 | 0.63% | 19.16 | 19.63 | 117576 | 22783 | 2.26% |