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 | 20.70 | 20.22 | -0.45 | -2.18% | 20.04 | 20.70 | 317482 | 64285 | 3.76% |
| 2025-07-31 | 20.71 | 20.67 | -0.26 | -1.24% | 20.55 | 21.08 | 308913 | 64247 | 3.66% |
| 2025-07-30 | 21.82 | 20.93 | -1.11 | -5.04% | 20.61 | 21.83 | 591525 | 124521 | 7.01% |
| 2025-07-29 | 21.79 | 22.04 | 0.24 | 1.10% | 21.08 | 22.10 | 541651 | 117528 | 6.42% |
| 2025-07-28 | 21.22 | 21.80 | 0.51 | 2.40% | 21.21 | 21.91 | 449060 | 97324 | 5.32% |
| 2025-07-25 | 21.55 | 21.29 | -0.26 | -1.21% | 21.18 | 21.58 | 296941 | 63419 | 3.52% |
| 2025-07-24 | 21.35 | 21.55 | 0.09 | 0.42% | 21.31 | 21.60 | 351892 | 75512 | 4.17% |
| 2025-07-23 | 21.32 | 21.46 | -0.27 | -1.24% | 20.92 | 21.87 | 479157 | 102606 | 5.68% |
| 2025-07-22 | 21.77 | 21.73 | -0.07 | -0.32% | 21.57 | 22.20 | 573860 | 125453 | 6.80% |
| 2025-07-21 | 21.80 | 21.80 | -0.19 | -0.86% | 21.35 | 22.05 | 560560 | 121366 | 6.65% |
| 2025-07-18 | 22.10 | 21.99 | -0.07 | -0.32% | 21.80 | 22.30 | 559067 | 123331 | 6.63% |
| 2025-07-17 | 22.36 | 22.06 | -0.25 | -1.12% | 21.96 | 22.49 | 732649 | 162465 | 8.69% |
| 2025-07-16 | 22.12 | 22.31 | 0.21 | 0.95% | 21.60 | 22.53 | 870582 | 192032 | 10.32% |
| 2025-07-15 | 22.78 | 22.10 | -0.51 | -2.26% | 21.85 | 22.88 | 749125 | 166676 | 8.88% |
| 2025-07-14 | 23.34 | 22.61 | -1.99 | -8.09% | 22.23 | 23.65 | 1175158 | 266377 | 13.93% |
| 2025-07-11 | 25.05 | 24.60 | -0.22 | -0.89% | 24.20 | 25.40 | 1212406 | 300544 | 14.37% |
| 2025-07-10 | 26.06 | 24.82 | -1.90 | -7.11% | 24.50 | 26.80 | 1608826 | 412430 | 19.07% |
| 2025-07-09 | 25.20 | 26.72 | 1.54 | 6.12% | 24.78 | 27.70 | 1756620 | 468563 | 20.83% |
| 2025-07-08 | 26.11 | 25.18 | -0.45 | -1.76% | 24.59 | 26.58 | 1663808 | 424891 | 19.73% |
| 2025-07-07 | 24.20 | 25.63 | 2.33 | 10.00% | 24.05 | 25.63 | 1762076 | 441516 | 20.89% |
| 2025-07-04 | 22.52 | 23.30 | 2.12 | 10.01% | 21.30 | 23.30 | 1278902 | 284246 | 15.16% |
| 2025-07-03 | 19.76 | 21.18 | 1.55 | 7.90% | 19.75 | 21.59 | 1801154 | 377391 | 21.35% |
| 2025-07-02 | 19.06 | 19.63 | 0.64 | 3.37% | 18.81 | 20.59 | 1426833 | 280823 | 16.92% |
| 2025-07-01 | 20.45 | 18.99 | -1.86 | -8.92% | 18.77 | 20.71 | 1348350 | 261521 | 15.99% |
| 2025-06-30 | 20.29 | 20.85 | 0.34 | 1.66% | 19.70 | 21.30 | 1556670 | 319412 | 18.45% |
| 2025-06-27 | 20.39 | 20.51 | 0.48 | 2.40% | 20.11 | 22.03 | 1981875 | 414866 | 23.50% |
| 2025-06-26 | 19.15 | 20.03 | 1.82 | 9.99% | 18.50 | 20.03 | 1342574 | 257942 | 15.92% |
| 2025-06-25 | 15.88 | 18.21 | 1.66 | 10.03% | 15.80 | 18.21 | 1059543 | 180491 | 12.56% |
| 2025-06-24 | 15.90 | 16.55 | 0.87 | 5.55% | 15.52 | 17.00 | 1225327 | 199245 | 14.53% |
| 2025-06-23 | 14.80 | 15.68 | 1.02 | 6.96% | 14.60 | 15.76 | 930005 | 143285 | 11.03% |
| 2025-06-20 | 14.82 | 14.66 | -0.19 | -1.28% | 14.05 | 15.01 | 564406 | 81749 | 6.69% |
| 2025-06-19 | 15.45 | 14.85 | -0.47 | -3.07% | 14.76 | 15.94 | 762384 | 115884 | 9.04% |
| 2025-06-18 | 14.97 | 15.32 | 0.41 | 2.75% | 14.78 | 15.49 | 857397 | 130310 | 10.16% |
| 2025-06-17 | 14.50 | 14.91 | 0.27 | 1.84% | 14.38 | 15.10 | 801879 | 119340 | 9.51% |
| 2025-06-16 | 13.75 | 14.64 | 0.82 | 5.93% | 13.75 | 14.65 | 731269 | 105592 | 8.67% |
| 2025-06-13 | 14.20 | 13.82 | -0.34 | -2.40% | 13.77 | 14.29 | 314329 | 43844 | 3.73% |
| 2025-06-12 | 14.09 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 281271 | 39925 | 3.33% |
| 2025-06-11 | 14.28 | 14.21 | -0.05 | -0.35% | 14.03 | 14.41 | 347909 | 49581 | 4.12% |
| 2025-06-10 | 14.58 | 14.26 | -0.36 | -2.46% | 13.98 | 14.58 | 460770 | 65739 | 5.46% |
| 2025-06-09 | 14.88 | 14.62 | -0.14 | -0.95% | 14.52 | 14.95 | 509018 | 74730 | 6.03% |
| 2025-06-06 | 14.98 | 14.76 | -0.65 | -4.22% | 14.73 | 15.39 | 656939 | 98047 | 7.79% |
| 2025-06-05 | 14.72 | 15.41 | 0.55 | 3.70% | 14.62 | 16.30 | 1055689 | 159833 | 12.52% |
| 2025-06-04 | 14.09 | 14.86 | 0.56 | 3.92% | 13.90 | 15.00 | 844138 | 121921 | 10.01% |
| 2025-06-03 | 14.81 | 14.30 | -0.06 | -0.42% | 14.21 | 15.15 | 990965 | 145234 | 11.75% |
| 2025-05-30 | 14.13 | 14.36 | 0.65 | 4.74% | 13.80 | 14.69 | 1022367 | 146500 | 12.12% |
| 2025-05-29 | 12.40 | 13.71 | 1.25 | 10.03% | 12.37 | 13.71 | 582582 | 77322 | 6.91% |
| 2025-05-28 | 12.32 | 12.46 | 0.14 | 1.14% | 12.18 | 12.62 | 188056 | 23398 | 2.23% |
| 2025-05-27 | 12.20 | 12.32 | 0.09 | 0.74% | 12.12 | 12.44 | 140172 | 17218 | 1.66% |
| 2025-05-26 | 12.12 | 12.23 | 0.13 | 1.07% | 12.10 | 12.28 | 105564 | 12871 | 1.25% |
| 2025-05-23 | 12.40 | 12.10 | -0.21 | -1.71% | 12.08 | 12.43 | 142277 | 17435 | 1.69% |
| 2025-05-22 | 12.31 | 12.31 | -0.21 | -1.68% | 12.28 | 12.67 | 147533 | 18364 | 1.75% |
| 2025-05-21 | 12.77 | 12.52 | -0.26 | -2.03% | 12.45 | 12.77 | 175250 | 21972 | 2.08% |
| 2025-05-20 | 12.88 | 12.78 | -0.13 | -1.01% | 12.61 | 12.89 | 164641 | 20955 | 1.95% |
| 2025-05-19 | 12.74 | 12.91 | 0.16 | 1.25% | 12.55 | 13.05 | 150588 | 19309 | 1.79% |
| 2025-05-16 | 13.08 | 12.75 | -0.33 | -2.52% | 12.73 | 13.24 | 187716 | 24197 | 2.23% |
| 2025-05-15 | 19.52 | 18.56 | -0.95 | -4.87% | 18.52 | 19.52 | 168218 | 31778 | 2.79% |
| 2025-05-14 | 19.21 | 19.51 | 0.18 | 0.93% | 18.82 | 19.74 | 232043 | 44592 | 3.85% |
| 2025-05-13 | 19.27 | 19.33 | 0.23 | 1.20% | 19.13 | 19.45 | 184203 | 35585 | 3.06% |
| 2025-05-12 | 19.14 | 19.10 | 0.09 | 0.47% | 18.90 | 19.20 | 140811 | 26817 | 2.34% |
| 2025-05-09 | 19.44 | 19.01 | -0.59 | -3.01% | 18.90 | 19.53 | 148298 | 28274 | 2.46% |
| 2025-05-08 | 19.49 | 19.60 | 0.09 | 0.46% | 19.39 | 19.64 | 178524 | 34870 | 2.97% |
| 2025-05-07 | 19.91 | 19.51 | -0.09 | -0.46% | 19.34 | 20.20 | 268138 | 52722 | 4.45% |
| 2025-05-06 | 18.87 | 19.60 | 0.89 | 4.76% | 18.76 | 19.60 | 308309 | 59715 | 5.12% |
| 2025-04-30 | 18.82 | 18.71 | -0.07 | -0.37% | 18.66 | 19.20 | 215580 | 40709 | 3.58% |
| 2025-04-29 | 18.48 | 18.78 | -0.02 | -0.11% | 18.27 | 18.93 | 196636 | 36760 | 3.27% |
| 2025-04-28 | 19.17 | 18.80 | -0.37 | -1.93% | 18.73 | 19.44 | 227847 | 43307 | 3.78% |
| 2025-04-25 | 19.28 | 19.17 | -0.11 | -0.57% | 19.03 | 19.69 | 259446 | 49975 | 4.31% |
| 2025-04-24 | 19.98 | 19.28 | -1.01 | -4.98% | 19.15 | 20.24 | 420228 | 82201 | 6.98% |