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 | 21.06 | 21.03 | -0.15 | -0.71% | 20.90 | 21.30 | 41060 | 8665 | 1.67% |
| 2025-07-31 | 22.00 | 21.18 | -0.86 | -3.90% | 21.15 | 22.23 | 88408 | 19109 | 3.60% |
| 2025-07-30 | 22.35 | 22.04 | -0.39 | -1.74% | 21.80 | 22.38 | 64489 | 14190 | 2.62% |
| 2025-07-29 | 21.66 | 22.43 | 0.53 | 2.42% | 21.33 | 22.49 | 123960 | 27222 | 5.04% |
| 2025-07-28 | 21.22 | 21.90 | 0.73 | 3.45% | 21.00 | 22.32 | 122300 | 26363 | 4.97% |
| 2025-07-25 | 20.97 | 21.17 | 0.20 | 0.95% | 20.70 | 21.17 | 51329 | 10780 | 2.09% |
| 2025-07-24 | 21.16 | 20.97 | -0.31 | -1.46% | 20.74 | 21.43 | 68592 | 14345 | 2.79% |
| 2025-07-23 | 21.85 | 21.28 | -0.67 | -3.05% | 21.19 | 21.95 | 72774 | 15631 | 2.96% |
| 2025-07-22 | 22.58 | 21.95 | -0.64 | -2.83% | 21.86 | 22.59 | 72002 | 15931 | 2.93% |
| 2025-07-21 | 21.71 | 22.59 | 0.87 | 4.01% | 21.61 | 22.88 | 104848 | 23597 | 4.26% |
| 2025-07-18 | 21.81 | 21.72 | 0.09 | 0.42% | 21.34 | 22.07 | 63807 | 13764 | 2.60% |
| 2025-07-17 | 21.29 | 21.63 | 0.34 | 1.60% | 21.23 | 21.92 | 61997 | 13426 | 2.52% |
| 2025-07-16 | 21.34 | 21.29 | -0.04 | -0.19% | 21.25 | 21.70 | 51292 | 11011 | 2.09% |
| 2025-07-15 | 21.50 | 21.33 | -0.17 | -0.79% | 21.15 | 21.59 | 41468 | 8846 | 1.69% |
| 2025-07-14 | 21.51 | 21.50 | -0.13 | -0.60% | 21.29 | 21.71 | 33358 | 7162 | 1.36% |
| 2025-07-11 | 21.40 | 21.63 | 0.19 | 0.89% | 21.15 | 21.74 | 48877 | 10477 | 1.99% |
| 2025-07-10 | 21.82 | 21.44 | -0.37 | -1.70% | 21.38 | 21.93 | 52083 | 11212 | 2.12% |
| 2025-07-09 | 22.22 | 21.81 | -0.41 | -1.85% | 21.74 | 22.43 | 74242 | 16375 | 3.02% |
| 2025-07-08 | 22.00 | 22.22 | 0.50 | 2.30% | 21.76 | 22.57 | 96372 | 21443 | 3.92% |
| 2025-07-07 | 21.44 | 21.72 | 0.11 | 0.51% | 21.40 | 21.90 | 49184 | 10690 | 2.00% |
| 2025-07-04 | 21.75 | 21.61 | -0.16 | -0.73% | 21.46 | 21.87 | 64066 | 13848 | 2.61% |
| 2025-07-03 | 21.57 | 21.77 | 0.22 | 1.02% | 21.30 | 21.84 | 69677 | 15020 | 2.83% |
| 2025-07-02 | 22.12 | 21.55 | -0.84 | -3.75% | 21.43 | 22.39 | 106262 | 23041 | 4.32% |
| 2025-07-01 | 22.75 | 22.39 | -0.41 | -1.80% | 22.20 | 23.07 | 101690 | 22916 | 4.14% |
| 2025-06-30 | 22.58 | 22.80 | -0.09 | -0.39% | 22.57 | 23.39 | 106963 | 24530 | 4.35% |
| 2025-06-27 | 23.94 | 22.89 | -1.07 | -4.47% | 21.67 | 23.96 | 204342 | 45908 | 8.31% |
| 2025-06-26 | 25.02 | 23.96 | -1.44 | -5.67% | 23.80 | 25.47 | 142712 | 34936 | 5.80% |
| 2025-06-25 | 23.50 | 25.40 | 1.64 | 6.90% | 23.50 | 25.56 | 166247 | 41104 | 6.76% |
| 2025-06-24 | 23.99 | 23.76 | -0.05 | -0.21% | 23.48 | 24.60 | 144573 | 34663 | 5.88% |
| 2025-06-23 | 24.02 | 23.81 | -0.45 | -1.85% | 23.19 | 24.02 | 99194 | 23434 | 4.03% |
| 2025-06-20 | 24.50 | 24.26 | -0.23 | -0.94% | 23.50 | 25.20 | 112640 | 27161 | 4.58% |
| 2025-06-19 | 25.11 | 24.49 | -0.71 | -2.82% | 24.38 | 25.46 | 89428 | 22256 | 3.64% |
| 2025-06-18 | 24.96 | 25.20 | -0.02 | -0.08% | 24.65 | 25.48 | 72571 | 18157 | 2.95% |
| 2025-06-17 | 25.57 | 25.22 | -0.60 | -2.32% | 24.85 | 26.35 | 114611 | 29327 | 4.66% |
| 2025-06-16 | 24.51 | 25.82 | 1.04 | 4.20% | 24.30 | 26.05 | 137864 | 34836 | 5.61% |
| 2025-06-13 | 25.05 | 24.78 | -0.47 | -1.86% | 24.61 | 25.43 | 92407 | 23037 | 3.76% |
| 2025-06-12 | 24.90 | 25.25 | 0.25 | 1.00% | 24.56 | 25.35 | 105562 | 26385 | 4.29% |
| 2025-06-11 | 25.15 | 25.00 | -0.04 | -0.16% | 24.76 | 25.54 | 83635 | 20979 | 3.40% |
| 2025-06-10 | 24.82 | 25.04 | -0.16 | -0.63% | 24.56 | 25.77 | 148928 | 37377 | 6.06% |
| 2025-06-09 | 24.11 | 25.20 | 1.41 | 5.93% | 24.11 | 25.49 | 184514 | 46093 | 7.51% |
| 2025-06-06 | 23.10 | 23.79 | 0.62 | 2.68% | 22.78 | 24.29 | 224544 | 53152 | 9.13% |
| 2025-06-05 | 20.90 | 23.17 | 2.11 | 10.02% | 20.90 | 23.17 | 117489 | 26229 | 4.78% |
| 2025-06-04 | 22.88 | 21.06 | -1.96 | -8.51% | 21.00 | 23.93 | 243172 | 53976 | 9.89% |
| 2025-06-03 | 22.25 | 23.02 | 0.29 | 1.28% | 22.25 | 23.19 | 98839 | 22591 | 4.02% |
| 2025-05-30 | 23.40 | 22.73 | 0.01 | 0.04% | 22.54 | 23.40 | 121243 | 27712 | 4.93% |
| 2025-05-29 | 21.95 | 22.72 | 0.77 | 3.51% | 21.60 | 23.12 | 146381 | 32965 | 5.95% |
| 2025-05-28 | 21.30 | 21.95 | 1.03 | 4.92% | 20.38 | 22.18 | 147022 | 31524 | 5.98% |
| 2025-05-27 | 20.28 | 20.92 | 1.01 | 5.07% | 20.00 | 21.40 | 143343 | 29801 | 5.83% |
| 2025-05-26 | 19.49 | 19.91 | 0.53 | 2.73% | 19.48 | 20.44 | 72719 | 14548 | 2.96% |
| 2025-05-23 | 19.50 | 19.38 | -0.07 | -0.36% | 19.26 | 19.97 | 56934 | 11165 | 2.32% |
| 2025-05-22 | 20.00 | 19.45 | -0.35 | -1.77% | 19.37 | 20.01 | 48253 | 9457 | 1.96% |
| 2025-05-21 | 20.32 | 19.80 | -0.69 | -3.37% | 19.78 | 20.92 | 82416 | 16587 | 3.35% |
| 2025-05-20 | 19.57 | 20.49 | 0.91 | 4.65% | 19.41 | 20.85 | 99013 | 20138 | 4.03% |
| 2025-05-19 | 18.55 | 19.58 | 1.03 | 5.55% | 18.55 | 20.13 | 100536 | 19687 | 4.09% |
| 2025-05-16 | 18.18 | 18.55 | 0.19 | 1.03% | 18.18 | 18.75 | 30703 | 5687 | 1.25% |
| 2025-05-15 | 18.38 | 18.36 | -0.07 | -0.38% | 18.19 | 18.65 | 35878 | 6590 | 1.46% |
| 2025-05-14 | 18.70 | 18.43 | -0.29 | -1.55% | 18.25 | 18.99 | 73267 | 13649 | 2.98% |
| 2025-05-13 | 19.27 | 18.72 | -0.36 | -1.89% | 18.45 | 19.50 | 54261 | 10208 | 2.21% |
| 2025-05-12 | 19.06 | 19.08 | 0.30 | 1.60% | 18.84 | 19.21 | 46605 | 8895 | 1.90% |
| 2025-05-09 | 19.22 | 18.78 | -0.46 | -2.39% | 18.53 | 19.24 | 51790 | 9715 | 2.11% |
| 2025-05-08 | 18.60 | 19.24 | 0.64 | 3.44% | 18.50 | 19.34 | 72927 | 13915 | 2.97% |
| 2025-05-07 | 18.51 | 18.60 | 0.37 | 2.03% | 18.44 | 18.97 | 66189 | 12332 | 2.69% |
| 2025-05-06 | 17.80 | 18.23 | 0.55 | 3.11% | 17.80 | 18.49 | 54677 | 9974 | 2.22% |
| 2025-04-30 | 17.71 | 17.68 | -0.08 | -0.45% | 17.60 | 17.99 | 45178 | 8019 | 1.84% |
| 2025-04-29 | 17.56 | 17.76 | -0.01 | -0.06% | 17.56 | 18.20 | 46598 | 8315 | 1.90% |
| 2025-04-28 | 18.80 | 17.77 | -1.22 | -6.42% | 17.33 | 18.80 | 127758 | 22941 | 5.20% |
| 2025-04-25 | 17.09 | 18.99 | 1.73 | 10.02% | 17.09 | 18.99 | 112288 | 20751 | 4.57% |
| 2025-04-24 | 17.66 | 17.26 | -0.44 | -2.49% | 17.01 | 17.85 | 69548 | 12070 | 2.83% |