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 | 21.58 | 21.25 | -0.31 | -1.44% | 21.16 | 21.73 | 63125 | 13496 | 1.42% |
| 2025-07-31 | 21.44 | 21.56 | 0.04 | 0.19% | 21.31 | 22.06 | 79548 | 17261 | 1.79% |
| 2025-07-30 | 22.52 | 21.52 | -1.08 | -4.78% | 21.30 | 22.53 | 123920 | 26919 | 2.78% |
| 2025-07-29 | 22.50 | 22.60 | -0.08 | -0.35% | 22.31 | 23.10 | 103010 | 23289 | 2.31% |
| 2025-07-28 | 22.13 | 22.68 | 0.34 | 1.52% | 22.11 | 22.94 | 99029 | 22394 | 2.23% |
| 2025-07-25 | 22.61 | 22.34 | -0.39 | -1.72% | 22.30 | 23.05 | 120393 | 27237 | 2.71% |
| 2025-07-24 | 21.83 | 22.73 | 0.73 | 3.32% | 21.81 | 22.87 | 179873 | 40522 | 4.04% |
| 2025-07-23 | 22.37 | 22.00 | -0.37 | -1.65% | 21.87 | 22.47 | 136764 | 30286 | 3.07% |
| 2025-07-22 | 22.38 | 22.37 | -0.30 | -1.32% | 22.07 | 22.62 | 137739 | 30685 | 3.10% |
| 2025-07-21 | 22.50 | 22.67 | -0.11 | -0.48% | 22.38 | 23.12 | 156174 | 35604 | 3.51% |
| 2025-07-18 | 23.80 | 22.78 | -1.23 | -5.12% | 22.63 | 23.80 | 233987 | 53850 | 5.26% |
| 2025-07-17 | 24.21 | 24.01 | -0.83 | -3.34% | 23.90 | 25.09 | 266472 | 64799 | 5.99% |
| 2025-07-16 | 23.12 | 24.84 | 0.93 | 3.89% | 23.12 | 25.88 | 373985 | 89875 | 8.40% |
| 2025-07-15 | 23.62 | 23.91 | 1.01 | 4.41% | 22.90 | 24.63 | 377814 | 89804 | 8.49% |
| 2025-07-14 | 24.33 | 22.90 | -0.99 | -4.14% | 22.75 | 25.00 | 419818 | 99466 | 9.43% |
| 2025-07-11 | 21.42 | 23.89 | 2.17 | 9.99% | 20.97 | 23.89 | 289384 | 65087 | 6.50% |
| 2025-07-10 | 20.57 | 21.72 | 0.50 | 2.36% | 20.40 | 23.00 | 340124 | 74398 | 7.64% |
| 2025-07-09 | 20.42 | 21.22 | 0.81 | 3.97% | 20.22 | 21.95 | 340359 | 71723 | 7.65% |
| 2025-07-08 | 19.90 | 20.41 | 0.29 | 1.44% | 19.67 | 20.59 | 207377 | 41883 | 4.66% |
| 2025-07-07 | 19.31 | 20.12 | 0.45 | 2.29% | 19.23 | 20.64 | 220357 | 44543 | 4.95% |
| 2025-07-04 | 19.77 | 19.67 | -0.09 | -0.46% | 19.45 | 20.29 | 222864 | 44306 | 5.01% |
| 2025-07-03 | 19.80 | 19.76 | 0.02 | 0.10% | 19.51 | 19.94 | 107530 | 21221 | 2.42% |
| 2025-07-02 | 20.41 | 19.74 | -0.48 | -2.37% | 19.53 | 20.58 | 129464 | 25708 | 2.91% |
| 2025-07-01 | 21.02 | 20.22 | -0.78 | -3.71% | 19.96 | 21.12 | 231074 | 47134 | 5.19% |
| 2025-06-30 | 21.52 | 21.00 | -0.66 | -3.05% | 20.95 | 22.52 | 352866 | 75713 | 7.93% |
| 2025-06-27 | 20.66 | 21.66 | 1.00 | 4.84% | 20.60 | 22.67 | 481670 | 103770 | 10.82% |
| 2025-06-26 | 20.66 | 20.66 | 1.88 | 10.01% | 20.16 | 20.66 | 168473 | 34747 | 3.79% |
| 2025-06-25 | 17.00 | 18.78 | 1.71 | 10.02% | 16.90 | 18.78 | 200922 | 36107 | 4.51% |
| 2025-06-24 | 16.50 | 17.07 | 0.57 | 3.45% | 16.41 | 17.39 | 132450 | 22601 | 2.98% |
| 2025-06-23 | 16.20 | 16.50 | 0.17 | 1.04% | 16.20 | 16.56 | 75468 | 12391 | 1.70% |
| 2025-06-20 | 16.92 | 16.33 | -0.84 | -4.89% | 16.29 | 16.95 | 111271 | 18340 | 2.50% |
| 2025-06-19 | 18.33 | 17.17 | -1.42 | -7.64% | 16.90 | 18.67 | 231244 | 40362 | 5.20% |
| 2025-06-18 | 18.52 | 18.59 | -0.02 | -0.11% | 18.21 | 19.86 | 241604 | 45929 | 5.43% |
| 2025-06-17 | 19.24 | 18.61 | -0.35 | -1.85% | 18.60 | 19.50 | 186020 | 35428 | 4.18% |
| 2025-06-16 | 18.63 | 18.96 | 0.35 | 1.88% | 18.61 | 19.51 | 192958 | 36659 | 4.34% |
| 2025-06-13 | 20.27 | 18.61 | -1.26 | -6.34% | 18.39 | 20.27 | 233871 | 44556 | 5.26% |
| 2025-06-12 | 17.66 | 19.87 | 1.81 | 10.02% | 17.66 | 19.87 | 246765 | 46771 | 5.54% |
| 2025-06-11 | 18.14 | 18.06 | -0.06 | -0.33% | 17.68 | 18.84 | 174749 | 31905 | 3.93% |
| 2025-06-10 | 18.88 | 18.12 | -1.15 | -5.97% | 18.00 | 19.10 | 276859 | 51437 | 6.22% |
| 2025-06-09 | 17.70 | 19.27 | 1.59 | 8.99% | 17.50 | 19.45 | 328593 | 61994 | 7.38% |
| 2025-06-06 | 17.70 | 17.68 | -0.47 | -2.59% | 17.42 | 18.76 | 209541 | 37421 | 4.71% |
| 2025-06-05 | 17.88 | 18.15 | 0.51 | 2.89% | 17.78 | 19.40 | 284792 | 52682 | 6.40% |
| 2025-06-04 | 16.99 | 17.84 | 0.74 | 4.33% | 16.80 | 18.32 | 225964 | 40046 | 5.08% |
| 2025-06-03 | 16.02 | 17.10 | 0.87 | 5.36% | 16.02 | 17.40 | 178072 | 30300 | 4.00% |
| 2025-05-30 | 16.11 | 16.23 | 0.05 | 0.31% | 16.05 | 16.74 | 97743 | 15950 | 2.20% |
| 2025-05-29 | 16.02 | 16.18 | 0.09 | 0.56% | 15.83 | 16.32 | 79074 | 12752 | 1.78% |
| 2025-05-28 | 15.87 | 16.09 | 0.23 | 1.45% | 15.87 | 16.23 | 69289 | 11137 | 1.56% |
| 2025-05-27 | 15.80 | 15.86 | -0.06 | -0.38% | 15.74 | 15.96 | 43135 | 6837 | 0.97% |
| 2025-05-26 | 15.55 | 15.92 | 0.34 | 2.18% | 15.46 | 16.09 | 72844 | 11530 | 1.64% |
| 2025-05-23 | 15.97 | 15.58 | -0.55 | -3.41% | 15.51 | 16.10 | 70048 | 11053 | 1.57% |
| 2025-05-22 | 16.19 | 16.13 | -0.07 | -0.43% | 15.92 | 16.35 | 57676 | 9314 | 1.30% |
| 2025-05-21 | 16.31 | 16.20 | -0.12 | -0.74% | 16.15 | 16.46 | 75467 | 12270 | 1.70% |
| 2025-05-20 | 16.24 | 16.32 | 0.10 | 0.62% | 15.99 | 16.33 | 103151 | 16696 | 2.32% |
| 2025-05-19 | 16.19 | 16.22 | 0.02 | 0.12% | 16.00 | 16.35 | 108088 | 17499 | 2.43% |
| 2025-05-16 | 16.36 | 16.20 | -0.31 | -1.88% | 16.07 | 16.57 | 132743 | 21510 | 2.98% |
| 2025-05-15 | 16.82 | 16.51 | -0.06 | -0.36% | 16.43 | 17.05 | 296764 | 49548 | 6.67% |
| 2025-05-14 | 15.00 | 16.57 | 1.51 | 10.03% | 14.95 | 16.57 | 214471 | 34298 | 4.82% |
| 2025-05-13 | 15.21 | 15.06 | -0.22 | -1.44% | 14.96 | 15.30 | 65638 | 9913 | 1.47% |
| 2025-05-12 | 14.74 | 15.28 | 0.59 | 4.02% | 14.70 | 15.40 | 109852 | 16587 | 2.47% |
| 2025-05-09 | 14.95 | 14.69 | -0.35 | -2.33% | 14.61 | 15.02 | 63346 | 9343 | 1.42% |
| 2025-05-08 | 15.01 | 15.04 | -0.12 | -0.79% | 14.89 | 15.19 | 77463 | 11635 | 1.74% |
| 2025-05-07 | 15.30 | 15.16 | 0.43 | 2.92% | 15.11 | 15.76 | 150445 | 23206 | 3.38% |
| 2025-05-06 | 14.34 | 14.73 | 0.31 | 2.15% | 14.20 | 14.76 | 97449 | 14136 | 2.19% |
| 2025-04-30 | 14.73 | 14.42 | -0.29 | -1.97% | 14.40 | 14.81 | 62738 | 9160 | 1.41% |
| 2025-04-29 | 14.60 | 14.71 | 0.06 | 0.41% | 14.58 | 14.81 | 44314 | 6528 | 1.00% |
| 2025-04-28 | 14.98 | 14.65 | -0.37 | -2.46% | 14.62 | 15.07 | 53109 | 7829 | 1.19% |
| 2025-04-25 | 15.10 | 15.02 | -0.07 | -0.46% | 14.95 | 15.34 | 69847 | 10574 | 1.57% |
| 2025-04-24 | 15.23 | 15.09 | -0.13 | -0.85% | 15.01 | 15.39 | 63473 | 9624 | 1.43% |