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 | 22.59 | 22.50 | -0.68 | -2.93% | 21.73 | 22.95 | 97795 | 21791 | 10.69% |
| 2025-07-31 | 25.45 | 23.18 | -2.52 | -9.81% | 23.13 | 25.45 | 152679 | 36041 | 16.68% |
| 2025-07-30 | 23.33 | 25.70 | 2.34 | 10.02% | 23.16 | 25.70 | 104273 | 26034 | 11.39% |
| 2025-07-29 | 23.73 | 23.36 | 0.00 | 0.00% | 22.60 | 24.36 | 52238 | 12138 | 5.71% |
| 2025-07-28 | 23.42 | 23.36 | -0.11 | -0.47% | 23.15 | 23.58 | 35996 | 8419 | 3.94% |
| 2025-07-25 | 23.41 | 23.47 | 0.14 | 0.60% | 23.00 | 23.71 | 43582 | 10231 | 4.77% |
| 2025-07-24 | 22.75 | 23.33 | 0.50 | 2.19% | 22.66 | 23.36 | 35585 | 8255 | 3.89% |
| 2025-07-23 | 22.37 | 22.83 | 0.34 | 1.51% | 22.37 | 23.17 | 41892 | 9582 | 4.58% |
| 2025-07-22 | 22.30 | 22.49 | 0.19 | 0.85% | 22.22 | 22.65 | 23522 | 5276 | 2.57% |
| 2025-07-21 | 22.25 | 22.30 | 0.30 | 1.36% | 21.94 | 22.30 | 24921 | 5514 | 2.73% |
| 2025-07-18 | 21.86 | 22.00 | 0.14 | 0.64% | 21.72 | 22.15 | 28634 | 6291 | 3.13% |
| 2025-07-17 | 21.63 | 21.86 | 0.35 | 1.63% | 21.47 | 21.90 | 25457 | 5530 | 2.79% |
| 2025-07-16 | 21.55 | 21.51 | 0.02 | 0.09% | 21.43 | 21.67 | 21487 | 4631 | 2.35% |
| 2025-07-15 | 21.51 | 21.49 | -0.12 | -0.56% | 21.21 | 21.68 | 21555 | 4610 | 2.36% |
| 2025-07-14 | 21.59 | 21.61 | 0.10 | 0.46% | 21.41 | 21.74 | 19161 | 4135 | 2.10% |
| 2025-07-11 | 21.74 | 21.51 | -0.22 | -1.01% | 21.51 | 21.98 | 31461 | 6836 | 3.44% |
| 2025-07-10 | 21.30 | 21.73 | 0.35 | 1.64% | 21.28 | 21.94 | 44658 | 9674 | 4.89% |
| 2025-07-09 | 21.30 | 21.38 | 0.14 | 0.66% | 21.20 | 21.49 | 30456 | 6491 | 3.33% |
| 2025-07-08 | 21.31 | 21.24 | -0.02 | -0.09% | 21.16 | 21.35 | 19412 | 4124 | 2.12% |
| 2025-07-07 | 21.18 | 21.26 | 0.07 | 0.33% | 21.01 | 21.29 | 21853 | 4636 | 2.39% |
| 2025-07-04 | 21.26 | 21.19 | -0.09 | -0.42% | 21.11 | 21.33 | 22636 | 4803 | 2.48% |
| 2025-07-03 | 21.18 | 21.28 | 0.21 | 1.00% | 21.05 | 21.30 | 28232 | 5986 | 3.09% |
| 2025-07-02 | 21.31 | 21.37 | 0.02 | 0.09% | 21.12 | 21.42 | 25331 | 5391 | 2.77% |
| 2025-07-01 | 21.40 | 21.35 | -0.08 | -0.37% | 21.15 | 21.51 | 22689 | 4838 | 2.48% |
| 2025-06-30 | 21.17 | 21.43 | 0.19 | 0.89% | 21.17 | 21.84 | 32383 | 6936 | 3.54% |
| 2025-06-27 | 21.16 | 21.24 | 0.19 | 0.90% | 20.96 | 21.35 | 24089 | 5097 | 2.64% |
| 2025-06-26 | 20.98 | 21.05 | 0.07 | 0.33% | 20.82 | 21.22 | 27990 | 5884 | 3.06% |
| 2025-06-25 | 20.77 | 20.98 | 0.26 | 1.25% | 20.58 | 21.08 | 30924 | 6440 | 3.38% |
| 2025-06-24 | 20.10 | 20.72 | 0.58 | 2.88% | 20.07 | 20.81 | 29081 | 5983 | 3.18% |
| 2025-06-23 | 19.49 | 20.14 | 0.28 | 1.41% | 19.49 | 20.19 | 25331 | 5064 | 2.77% |
| 2025-06-20 | 19.97 | 19.86 | -0.14 | -0.70% | 19.79 | 20.17 | 25854 | 5153 | 2.83% |
| 2025-06-19 | 20.78 | 20.00 | -0.78 | -3.75% | 19.90 | 21.18 | 37817 | 7674 | 4.14% |
| 2025-06-18 | 21.46 | 20.78 | -0.65 | -3.03% | 20.76 | 21.46 | 48635 | 10199 | 4.52% |
| 2025-06-17 | 22.43 | 21.43 | -0.63 | -2.86% | 21.28 | 22.48 | 67803 | 14643 | 6.30% |
| 2025-06-16 | 21.36 | 22.06 | 0.54 | 2.51% | 21.01 | 22.48 | 86248 | 18914 | 8.01% |
| 2025-06-13 | 22.98 | 21.52 | -2.38 | -9.96% | 21.51 | 23.18 | 113825 | 25076 | 10.58% |
| 2025-06-12 | 26.58 | 23.90 | -0.26 | -1.08% | 23.70 | 26.58 | 181662 | 45743 | 16.88% |
| 2025-06-11 | 21.90 | 24.16 | 2.20 | 10.02% | 21.72 | 24.16 | 102436 | 23996 | 9.52% |
| 2025-06-10 | 22.70 | 21.96 | -0.75 | -3.30% | 21.56 | 22.70 | 63724 | 14028 | 5.92% |
| 2025-06-09 | 23.36 | 22.71 | -0.51 | -2.20% | 22.42 | 23.36 | 70773 | 16185 | 6.58% |
| 2025-06-06 | 22.30 | 23.22 | 0.98 | 4.41% | 21.70 | 24.00 | 105247 | 23857 | 9.78% |
| 2025-06-05 | 21.98 | 22.24 | -0.20 | -0.89% | 21.62 | 22.94 | 93045 | 20723 | 8.65% |
| 2025-06-04 | 21.71 | 22.44 | 0.75 | 3.46% | 21.11 | 22.96 | 128109 | 27966 | 11.90% |
| 2025-06-03 | 20.70 | 21.69 | 1.06 | 5.14% | 20.68 | 21.69 | 94588 | 20072 | 8.79% |
| 2025-05-30 | 20.12 | 20.63 | 0.37 | 1.83% | 20.06 | 21.65 | 88934 | 18521 | 8.26% |
| 2025-05-29 | 19.97 | 20.26 | 0.26 | 1.30% | 19.85 | 20.34 | 32301 | 6516 | 3.00% |
| 2025-05-28 | 19.90 | 20.00 | 0.06 | 0.30% | 19.80 | 20.22 | 25678 | 5124 | 2.39% |
| 2025-05-27 | 19.85 | 19.94 | 0.11 | 0.55% | 19.69 | 20.10 | 26559 | 5290 | 2.49% |
| 2025-05-26 | 19.86 | 19.83 | -0.03 | -0.15% | 19.65 | 20.06 | 31072 | 6171 | 2.91% |
| 2025-05-23 | 20.50 | 19.86 | -0.55 | -2.69% | 19.86 | 20.55 | 44873 | 9057 | 4.21% |
| 2025-05-22 | 20.62 | 20.41 | -0.38 | -1.83% | 20.41 | 20.98 | 43113 | 8891 | 4.04% |
| 2025-05-21 | 21.00 | 20.79 | -0.10 | -0.48% | 20.61 | 21.18 | 60484 | 12589 | 5.67% |
| 2025-05-20 | 20.49 | 20.89 | 0.38 | 1.85% | 20.37 | 21.10 | 67677 | 14049 | 6.34% |
| 2025-05-19 | 20.35 | 20.51 | 0.10 | 0.49% | 20.11 | 20.56 | 45438 | 9261 | 4.26% |
| 2025-05-16 | 20.43 | 20.41 | -0.02 | -0.10% | 19.80 | 20.43 | 60487 | 12187 | 5.67% |
| 2025-05-15 | 20.26 | 20.43 | 0.23 | 1.14% | 20.08 | 20.72 | 89681 | 18335 | 8.41% |
| 2025-05-14 | 19.95 | 20.20 | 0.10 | 0.50% | 19.68 | 20.20 | 57007 | 11363 | 5.34% |
| 2025-05-13 | 20.19 | 20.10 | 0.11 | 0.55% | 20.04 | 20.45 | 47408 | 9547 | 4.44% |
| 2025-05-12 | 20.40 | 19.99 | -0.16 | -0.79% | 19.92 | 20.55 | 49001 | 9847 | 4.59% |
| 2025-05-09 | 20.11 | 20.15 | 0.04 | 0.20% | 20.08 | 20.46 | 58537 | 11840 | 5.49% |
| 2025-05-08 | 20.07 | 20.11 | 0.10 | 0.50% | 19.95 | 20.29 | 45031 | 9068 | 4.22% |
| 2025-05-07 | 20.16 | 20.01 | -0.03 | -0.15% | 19.86 | 20.25 | 51859 | 10381 | 4.86% |
| 2025-05-06 | 19.68 | 20.04 | 0.36 | 1.83% | 19.68 | 20.04 | 48245 | 9593 | 4.52% |
| 2025-04-30 | 19.69 | 19.68 | -0.03 | -0.15% | 19.63 | 19.90 | 43722 | 8640 | 4.10% |
| 2025-04-29 | 19.58 | 19.71 | 0.08 | 0.41% | 19.43 | 19.86 | 43407 | 8535 | 4.07% |
| 2025-04-28 | 19.88 | 19.63 | -0.29 | -1.46% | 19.57 | 20.20 | 57589 | 11396 | 5.40% |
| 2025-04-25 | 20.12 | 19.92 | -0.29 | -1.43% | 19.61 | 20.55 | 75039 | 15067 | 7.03% |
| 2025-04-24 | 20.80 | 20.21 | -1.14 | -5.34% | 20.12 | 20.80 | 97277 | 19906 | 9.12% |