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 | 22.13 | 21.68 | -0.47 | -2.12% | 21.51 | 22.17 | 43414 | 9448 | 5.32% |
| 2025-07-31 | 21.79 | 22.15 | 0.17 | 0.77% | 21.39 | 22.46 | 63965 | 14135 | 7.83% |
| 2025-07-30 | 22.89 | 21.98 | -0.92 | -4.02% | 21.80 | 22.90 | 89989 | 19867 | 11.02% |
| 2025-07-29 | 22.55 | 22.90 | -0.07 | -0.30% | 22.50 | 23.78 | 113813 | 26299 | 13.94% |
| 2025-07-28 | 22.16 | 22.97 | 0.70 | 3.14% | 22.16 | 23.31 | 121000 | 27617 | 14.82% |
| 2025-07-25 | 23.22 | 22.27 | -0.71 | -3.09% | 22.15 | 24.27 | 246594 | 57383 | 30.20% |
| 2025-07-24 | 20.76 | 22.98 | 2.09 | 10.00% | 20.70 | 22.98 | 107160 | 23849 | 13.12% |
| 2025-07-23 | 20.69 | 20.89 | 0.16 | 0.77% | 20.59 | 21.89 | 125876 | 26509 | 15.42% |
| 2025-07-22 | 21.15 | 20.73 | -0.47 | -2.22% | 20.64 | 21.16 | 91210 | 18998 | 11.17% |
| 2025-07-21 | 22.13 | 21.20 | -0.93 | -4.20% | 21.09 | 22.52 | 180146 | 38510 | 22.06% |
| 2025-07-18 | 20.12 | 22.13 | 2.01 | 9.99% | 20.02 | 22.13 | 96531 | 20471 | 11.82% |
| 2025-07-17 | 20.10 | 20.12 | 0.03 | 0.15% | 20.00 | 20.20 | 18422 | 3704 | 2.26% |
| 2025-07-16 | 20.03 | 20.09 | 0.07 | 0.35% | 19.91 | 20.22 | 23641 | 4742 | 2.90% |
| 2025-07-15 | 20.08 | 20.02 | -0.16 | -0.79% | 19.89 | 20.33 | 27643 | 5543 | 3.39% |
| 2025-07-14 | 19.92 | 20.18 | 0.24 | 1.20% | 19.86 | 20.22 | 31337 | 6295 | 3.84% |
| 2025-07-11 | 20.00 | 19.94 | -0.10 | -0.50% | 19.73 | 20.15 | 23952 | 4763 | 2.93% |
| 2025-07-10 | 20.37 | 20.04 | -0.15 | -0.74% | 19.95 | 20.40 | 18322 | 3676 | 2.24% |
| 2025-07-09 | 20.13 | 20.19 | 0.04 | 0.20% | 19.95 | 20.36 | 29344 | 5905 | 3.59% |
| 2025-07-08 | 20.30 | 20.15 | -0.10 | -0.49% | 20.10 | 20.75 | 39579 | 8049 | 4.85% |
| 2025-07-07 | 19.55 | 20.25 | 0.62 | 3.16% | 19.55 | 20.37 | 54283 | 10900 | 6.65% |
| 2025-07-04 | 20.00 | 19.63 | -0.33 | -1.65% | 19.61 | 20.20 | 29133 | 5776 | 3.57% |
| 2025-07-03 | 20.19 | 19.96 | 0.14 | 0.71% | 19.56 | 20.30 | 42981 | 8534 | 5.26% |
| 2025-07-02 | 19.97 | 19.82 | -0.19 | -0.95% | 19.53 | 19.97 | 47024 | 9283 | 5.76% |
| 2025-07-01 | 19.88 | 20.01 | 0.31 | 1.57% | 19.73 | 20.14 | 55990 | 11164 | 6.86% |
| 2025-06-30 | 19.03 | 19.70 | 0.65 | 3.41% | 19.03 | 20.00 | 55424 | 10838 | 6.79% |
| 2025-06-27 | 19.04 | 19.05 | 0.03 | 0.16% | 18.90 | 19.22 | 26396 | 5026 | 3.23% |
| 2025-06-26 | 19.05 | 19.02 | -0.03 | -0.16% | 19.00 | 19.56 | 33247 | 6387 | 4.07% |
| 2025-06-25 | 19.08 | 19.05 | 0.24 | 1.28% | 18.72 | 19.50 | 57622 | 10961 | 7.06% |
| 2025-06-24 | 18.15 | 18.81 | 0.69 | 3.81% | 18.15 | 18.90 | 41526 | 7735 | 5.09% |
| 2025-06-23 | 17.75 | 18.12 | 0.27 | 1.51% | 17.53 | 18.26 | 26810 | 4849 | 3.28% |
| 2025-06-20 | 18.38 | 17.85 | -0.26 | -1.44% | 17.77 | 18.71 | 35739 | 6482 | 4.38% |
| 2025-06-19 | 18.25 | 18.11 | -0.24 | -1.31% | 18.02 | 18.55 | 19170 | 3484 | 2.35% |
| 2025-06-18 | 18.77 | 18.35 | -0.42 | -2.24% | 18.30 | 19.15 | 31596 | 5862 | 3.87% |
| 2025-06-17 | 18.78 | 18.77 | 0.17 | 0.91% | 18.34 | 19.58 | 35451 | 6625 | 4.34% |
| 2025-06-16 | 18.24 | 18.60 | 0.37 | 2.03% | 18.24 | 18.68 | 22496 | 4163 | 2.76% |
| 2025-06-13 | 18.56 | 18.23 | -0.33 | -1.78% | 18.21 | 18.69 | 21101 | 3886 | 2.58% |
| 2025-06-12 | 18.72 | 18.56 | -0.18 | -0.96% | 18.41 | 18.73 | 17942 | 3325 | 2.20% |
| 2025-06-11 | 18.68 | 18.74 | 0.14 | 0.75% | 18.60 | 18.88 | 17706 | 3320 | 2.17% |
| 2025-06-10 | 18.71 | 18.60 | -0.18 | -0.96% | 18.45 | 18.89 | 25706 | 4799 | 3.15% |
| 2025-06-09 | 18.45 | 18.78 | 0.37 | 2.01% | 18.44 | 18.84 | 33799 | 6314 | 4.14% |
| 2025-06-06 | 18.22 | 18.41 | 0.16 | 0.88% | 18.11 | 18.56 | 20730 | 3796 | 2.54% |
| 2025-06-05 | 18.17 | 18.25 | 0.00 | 0.00% | 18.04 | 18.30 | 17737 | 3222 | 2.17% |
| 2025-06-04 | 18.10 | 18.25 | 0.07 | 0.39% | 18.09 | 18.45 | 18172 | 3311 | 2.23% |
| 2025-06-03 | 17.92 | 18.18 | 0.08 | 0.44% | 17.88 | 18.45 | 24255 | 4422 | 2.97% |
| 2025-05-30 | 18.68 | 18.10 | -0.32 | -1.74% | 18.05 | 18.78 | 22944 | 4196 | 2.81% |
| 2025-05-29 | 18.43 | 18.49 | 0.06 | 0.33% | 18.30 | 18.84 | 26166 | 4860 | 3.20% |
| 2025-05-28 | 18.29 | 18.43 | 0.14 | 0.77% | 18.24 | 18.80 | 23839 | 4397 | 2.92% |
| 2025-05-27 | 18.29 | 18.29 | 0.07 | 0.38% | 18.03 | 18.36 | 15472 | 2822 | 1.89% |
| 2025-05-26 | 18.03 | 18.22 | 0.25 | 1.39% | 17.94 | 18.48 | 15115 | 2743 | 1.85% |
| 2025-05-23 | 18.21 | 17.97 | -0.24 | -1.32% | 17.90 | 18.66 | 21376 | 3890 | 2.62% |
| 2025-05-22 | 18.12 | 18.21 | -0.09 | -0.49% | 18.04 | 18.68 | 23392 | 4276 | 2.86% |
| 2025-05-21 | 18.36 | 18.30 | -0.12 | -0.65% | 18.11 | 18.41 | 14128 | 2574 | 1.73% |
| 2025-05-20 | 18.55 | 18.42 | 0.13 | 0.71% | 18.09 | 18.58 | 20762 | 3793 | 2.54% |
| 2025-05-19 | 18.21 | 18.29 | 0.08 | 0.44% | 18.01 | 18.35 | 12349 | 2242 | 1.51% |
| 2025-05-16 | 18.28 | 18.21 | 0.09 | 0.50% | 18.14 | 18.44 | 16363 | 2992 | 2.00% |
| 2025-05-15 | 18.23 | 18.12 | -0.11 | -0.60% | 18.00 | 18.33 | 16621 | 3016 | 2.04% |
| 2025-05-14 | 18.64 | 18.23 | -0.24 | -1.30% | 18.16 | 18.76 | 18419 | 3381 | 2.26% |
| 2025-05-13 | 18.75 | 18.47 | -0.16 | -0.86% | 18.32 | 18.75 | 24665 | 4557 | 3.02% |
| 2025-05-12 | 18.40 | 18.63 | 0.28 | 1.53% | 18.22 | 18.78 | 39891 | 7393 | 4.89% |
| 2025-05-09 | 19.06 | 18.35 | -0.12 | -0.65% | 18.31 | 19.25 | 39006 | 7267 | 4.78% |
| 2025-05-08 | 18.00 | 18.47 | 0.47 | 2.61% | 17.85 | 18.60 | 29327 | 5359 | 3.59% |
| 2025-05-07 | 18.08 | 18.00 | 0.16 | 0.90% | 17.80 | 18.91 | 31415 | 5718 | 3.85% |
| 2025-05-06 | 17.29 | 17.84 | 0.62 | 3.60% | 17.29 | 17.85 | 16482 | 2903 | 2.02% |
| 2025-04-30 | 17.00 | 17.22 | 0.17 | 1.00% | 17.00 | 17.40 | 10449 | 1800 | 1.28% |
| 2025-04-29 | 16.77 | 17.05 | 0.34 | 2.03% | 16.67 | 17.17 | 15253 | 2596 | 1.87% |
| 2025-04-28 | 17.17 | 16.71 | -0.29 | -1.71% | 16.66 | 17.17 | 11338 | 1907 | 1.39% |
| 2025-04-25 | 17.07 | 17.00 | 0.07 | 0.41% | 16.80 | 17.16 | 9930 | 1686 | 1.22% |
| 2025-04-24 | 17.30 | 16.93 | -0.31 | -1.80% | 16.75 | 17.30 | 13210 | 2244 | 1.62% |