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 | 22.32 | 21.22 | -0.56 | -2.57% | 20.57 | 22.80 | 948817 | 205870 | 33.64% |
| 2025-07-31 | 21.78 | 21.78 | 1.98 | 10.00% | 20.79 | 21.78 | 783905 | 169645 | 27.79% |
| 2025-07-30 | 19.20 | 19.80 | 0.52 | 2.70% | 19.12 | 20.15 | 365757 | 71890 | 12.97% |
| 2025-07-29 | 19.03 | 19.28 | 0.06 | 0.31% | 18.88 | 19.40 | 171857 | 32892 | 6.09% |
| 2025-07-28 | 19.40 | 19.22 | -0.17 | -0.88% | 18.91 | 19.65 | 206168 | 39456 | 7.31% |
| 2025-07-25 | 19.42 | 19.39 | 0.34 | 1.78% | 19.15 | 19.93 | 320920 | 62559 | 11.38% |
| 2025-07-24 | 19.00 | 19.05 | 0.07 | 0.37% | 18.86 | 19.15 | 149086 | 28323 | 5.29% |
| 2025-07-23 | 18.75 | 18.98 | 0.07 | 0.37% | 18.61 | 19.20 | 200353 | 37924 | 7.10% |
| 2025-07-22 | 19.52 | 18.91 | -0.49 | -2.53% | 18.81 | 19.57 | 294154 | 55884 | 10.43% |
| 2025-07-21 | 19.04 | 19.40 | -0.62 | -3.10% | 18.61 | 19.76 | 523898 | 100871 | 18.57% |
| 2025-07-18 | 20.02 | 20.02 | 1.82 | 10.00% | 19.57 | 20.02 | 422749 | 84618 | 14.99% |
| 2025-07-17 | 17.84 | 18.20 | 0.23 | 1.28% | 17.82 | 18.50 | 174528 | 31764 | 6.19% |
| 2025-07-16 | 18.00 | 17.97 | -0.23 | -1.26% | 17.90 | 18.44 | 155964 | 28342 | 5.53% |
| 2025-07-15 | 17.57 | 18.20 | 0.40 | 2.25% | 17.42 | 18.37 | 200031 | 35734 | 7.09% |
| 2025-07-14 | 17.92 | 17.80 | -0.15 | -0.84% | 17.75 | 18.05 | 70051 | 12486 | 2.48% |
| 2025-07-11 | 18.19 | 17.95 | -0.41 | -2.23% | 17.88 | 18.26 | 158600 | 28679 | 5.62% |
| 2025-07-10 | 18.23 | 18.36 | 0.09 | 0.49% | 18.00 | 18.73 | 128662 | 23615 | 4.56% |
| 2025-07-09 | 18.23 | 18.27 | 0.09 | 0.50% | 18.07 | 18.37 | 85784 | 15631 | 3.04% |
| 2025-07-08 | 17.95 | 18.18 | 0.24 | 1.34% | 17.81 | 18.23 | 66081 | 11940 | 2.34% |
| 2025-07-07 | 17.88 | 17.94 | 0.01 | 0.06% | 17.71 | 18.01 | 51607 | 9228 | 1.83% |
| 2025-07-04 | 18.10 | 17.93 | -0.27 | -1.48% | 17.92 | 18.35 | 83813 | 15192 | 2.97% |
| 2025-07-03 | 18.36 | 18.20 | 0.03 | 0.17% | 18.09 | 18.38 | 53533 | 9740 | 1.90% |
| 2025-07-02 | 18.41 | 18.17 | -0.30 | -1.62% | 18.06 | 18.41 | 84513 | 15375 | 3.00% |
| 2025-07-01 | 18.81 | 18.47 | -0.49 | -2.58% | 18.37 | 18.94 | 190867 | 35373 | 6.77% |
| 2025-06-30 | 18.19 | 18.96 | 1.01 | 5.63% | 18.05 | 19.75 | 305700 | 58343 | 10.84% |
| 2025-06-27 | 17.86 | 17.95 | 0.00 | 0.00% | 17.83 | 18.15 | 64806 | 11665 | 2.30% |
| 2025-06-26 | 18.04 | 17.95 | -0.08 | -0.44% | 17.84 | 18.36 | 99262 | 17977 | 3.52% |
| 2025-06-25 | 17.75 | 18.03 | 0.28 | 1.58% | 17.72 | 18.10 | 86042 | 15399 | 3.05% |
| 2025-06-24 | 17.32 | 17.75 | 0.45 | 2.60% | 17.32 | 17.88 | 86169 | 15250 | 3.06% |
| 2025-06-23 | 16.95 | 17.30 | 0.18 | 1.05% | 16.90 | 17.35 | 59194 | 10179 | 2.10% |
| 2025-06-20 | 17.28 | 17.12 | -0.25 | -1.44% | 17.01 | 17.49 | 65122 | 11189 | 2.31% |
| 2025-06-19 | 17.90 | 17.37 | -0.51 | -2.85% | 17.34 | 18.05 | 85073 | 15033 | 3.02% |
| 2025-06-18 | 18.30 | 17.88 | -0.34 | -1.87% | 17.76 | 18.30 | 89366 | 15996 | 3.17% |
| 2025-06-17 | 18.65 | 18.22 | -0.45 | -2.41% | 18.21 | 18.66 | 83838 | 15397 | 2.97% |
| 2025-06-16 | 18.30 | 18.67 | 0.21 | 1.14% | 18.21 | 18.74 | 72350 | 13420 | 2.57% |
| 2025-06-13 | 19.14 | 18.46 | -0.92 | -4.75% | 18.46 | 19.14 | 133690 | 25028 | 4.74% |
| 2025-06-12 | 19.63 | 19.38 | -0.20 | -1.02% | 19.30 | 19.68 | 84918 | 16566 | 3.01% |
| 2025-06-11 | 19.60 | 19.58 | -0.05 | -0.25% | 19.43 | 19.78 | 84465 | 16563 | 2.99% |
| 2025-06-10 | 20.21 | 19.63 | -0.68 | -3.35% | 19.21 | 20.22 | 185516 | 36582 | 6.58% |
| 2025-06-09 | 19.94 | 20.31 | 0.37 | 1.86% | 19.67 | 20.42 | 284365 | 57236 | 10.08% |
| 2025-06-06 | 19.14 | 19.94 | 0.66 | 3.42% | 18.89 | 20.16 | 286953 | 56360 | 10.17% |
| 2025-06-05 | 18.90 | 19.28 | 0.48 | 2.55% | 18.66 | 19.35 | 141043 | 26943 | 5.00% |
| 2025-06-04 | 18.60 | 18.80 | 0.12 | 0.64% | 18.56 | 18.82 | 78398 | 14692 | 2.78% |
| 2025-06-03 | 18.62 | 18.68 | -0.43 | -2.25% | 18.60 | 18.84 | 105381 | 19721 | 3.74% |
| 2025-05-30 | 18.65 | 19.11 | 0.25 | 1.33% | 18.20 | 19.95 | 206109 | 39269 | 7.31% |
| 2025-05-29 | 18.61 | 18.86 | 0.23 | 1.23% | 18.46 | 18.99 | 103626 | 19464 | 3.67% |
| 2025-05-28 | 19.11 | 18.63 | -0.56 | -2.92% | 18.60 | 19.20 | 131789 | 24674 | 4.67% |
| 2025-05-27 | 19.30 | 19.19 | -0.01 | -0.05% | 19.18 | 20.00 | 143869 | 28066 | 5.10% |
| 2025-05-26 | 18.80 | 19.20 | 0.29 | 1.53% | 18.64 | 19.34 | 120991 | 22951 | 4.29% |
| 2025-05-23 | 19.52 | 18.91 | -0.80 | -4.06% | 18.89 | 19.58 | 168341 | 32263 | 5.97% |
| 2025-05-22 | 19.17 | 19.71 | 0.34 | 1.76% | 18.95 | 20.19 | 218567 | 42968 | 7.75% |
| 2025-05-21 | 19.66 | 19.37 | -0.52 | -2.61% | 19.20 | 19.86 | 155788 | 30317 | 5.52% |
| 2025-05-20 | 20.12 | 19.89 | -0.02 | -0.10% | 19.55 | 20.19 | 169705 | 33739 | 6.02% |
| 2025-05-19 | 20.31 | 20.11 | -0.49 | -2.38% | 19.82 | 20.45 | 187210 | 37474 | 6.64% |
| 2025-05-16 | 19.70 | 20.60 | 0.67 | 3.36% | 19.50 | 20.93 | 293991 | 59629 | 10.42% |
| 2025-05-15 | 20.80 | 19.93 | -1.41 | -6.61% | 19.92 | 20.80 | 304260 | 61352 | 10.79% |
| 2025-05-14 | 20.56 | 21.34 | 0.81 | 3.95% | 20.27 | 21.49 | 667676 | 139769 | 23.67% |
| 2025-05-13 | 19.05 | 20.53 | 1.87 | 10.02% | 19.05 | 20.53 | 191475 | 38711 | 6.79% |
| 2025-05-12 | 18.50 | 18.66 | 0.27 | 1.47% | 18.46 | 18.77 | 77707 | 14449 | 2.76% |
| 2025-05-09 | 18.92 | 18.39 | -0.52 | -2.75% | 18.31 | 18.96 | 98730 | 18247 | 3.50% |
| 2025-05-08 | 18.70 | 18.91 | 0.19 | 1.01% | 18.58 | 19.08 | 114709 | 21654 | 4.07% |
| 2025-05-07 | 19.23 | 18.72 | -0.33 | -1.73% | 18.47 | 19.27 | 157928 | 29675 | 5.60% |
| 2025-05-06 | 18.63 | 19.05 | 0.47 | 2.53% | 18.45 | 19.10 | 202072 | 38104 | 7.16% |
| 2025-04-30 | 18.07 | 18.58 | 0.74 | 4.15% | 17.86 | 19.06 | 240433 | 44804 | 8.52% |
| 2025-04-29 | 17.43 | 17.84 | 0.47 | 2.71% | 17.24 | 18.00 | 150537 | 26840 | 5.34% |
| 2025-04-28 | 17.75 | 17.37 | -0.18 | -1.03% | 17.36 | 18.13 | 119694 | 21190 | 4.24% |
| 2025-04-25 | 17.33 | 17.55 | 0.23 | 1.33% | 17.33 | 17.85 | 95506 | 16823 | 3.39% |
| 2025-04-24 | 17.87 | 17.32 | -0.60 | -3.35% | 17.21 | 17.90 | 108100 | 18886 | 3.83% |
| 2025-04-23 | 17.80 | 17.92 | 0.28 | 1.59% | 17.65 | 18.09 | 101871 | 18227 | 3.61% |