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 | 20.45 | 21.42 | 0.97 | 4.74% | 20.36 | 21.60 | 65467 | 13799 | 8.43% |
| 2025-07-31 | 20.57 | 20.45 | -0.23 | -1.11% | 20.31 | 20.91 | 41963 | 8648 | 5.40% |
| 2025-07-30 | 20.91 | 20.68 | -0.23 | -1.10% | 20.20 | 21.15 | 57419 | 11781 | 7.39% |
| 2025-07-29 | 20.38 | 20.91 | 0.54 | 2.65% | 20.20 | 21.60 | 85324 | 17976 | 10.98% |
| 2025-07-28 | 19.90 | 20.37 | 0.47 | 2.36% | 19.71 | 20.44 | 37041 | 7436 | 4.77% |
| 2025-07-25 | 19.40 | 19.90 | 0.56 | 2.90% | 19.34 | 19.94 | 29126 | 5736 | 3.75% |
| 2025-07-24 | 19.22 | 19.34 | 0.15 | 0.78% | 19.21 | 19.44 | 15919 | 3074 | 2.05% |
| 2025-07-23 | 19.49 | 19.19 | -0.16 | -0.83% | 19.12 | 19.50 | 20114 | 3868 | 2.59% |
| 2025-07-22 | 19.34 | 19.35 | -0.05 | -0.26% | 19.25 | 19.54 | 21276 | 4123 | 2.74% |
| 2025-07-21 | 19.00 | 19.40 | 0.56 | 2.97% | 18.91 | 19.44 | 27344 | 5268 | 3.52% |
| 2025-07-18 | 19.00 | 18.84 | 0.00 | 0.00% | 18.68 | 19.04 | 18909 | 3556 | 2.43% |
| 2025-07-17 | 19.09 | 18.84 | -0.24 | -1.26% | 18.80 | 19.22 | 21859 | 4159 | 2.81% |
| 2025-07-16 | 18.71 | 19.08 | 0.39 | 2.09% | 18.71 | 19.14 | 35454 | 6719 | 4.56% |
| 2025-07-15 | 19.84 | 18.69 | -0.78 | -4.01% | 18.49 | 19.89 | 62504 | 11839 | 8.04% |
| 2025-07-14 | 18.95 | 19.47 | 0.52 | 2.74% | 18.86 | 19.55 | 30185 | 5800 | 3.88% |
| 2025-07-11 | 19.26 | 18.95 | -0.31 | -1.61% | 18.72 | 19.35 | 26054 | 4943 | 3.35% |
| 2025-07-10 | 19.06 | 19.26 | 0.23 | 1.21% | 18.86 | 19.30 | 20327 | 3884 | 2.62% |
| 2025-07-09 | 19.03 | 19.03 | 0.10 | 0.53% | 18.93 | 19.21 | 19956 | 3802 | 2.57% |
| 2025-07-08 | 18.86 | 18.93 | 0.13 | 0.69% | 18.67 | 18.96 | 19703 | 3710 | 2.54% |
| 2025-07-07 | 18.66 | 18.80 | 0.02 | 0.11% | 18.31 | 18.91 | 28592 | 5324 | 3.68% |
| 2025-07-04 | 19.14 | 18.78 | -0.26 | -1.37% | 18.73 | 19.22 | 20515 | 3872 | 2.64% |
| 2025-07-03 | 19.10 | 19.04 | -0.06 | -0.31% | 18.90 | 19.38 | 21191 | 4045 | 2.73% |
| 2025-07-02 | 18.72 | 19.10 | 0.49 | 2.63% | 18.60 | 19.15 | 30897 | 5851 | 3.98% |
| 2025-07-01 | 18.37 | 18.61 | 0.24 | 1.31% | 18.30 | 18.69 | 22870 | 4237 | 2.94% |
| 2025-06-30 | 18.30 | 18.37 | 0.29 | 1.60% | 18.12 | 18.45 | 22922 | 4204 | 2.95% |
| 2025-06-27 | 17.91 | 18.08 | 0.20 | 1.12% | 17.71 | 18.16 | 19558 | 3516 | 2.52% |
| 2025-06-26 | 17.77 | 17.88 | 0.09 | 0.51% | 17.72 | 18.00 | 16334 | 2914 | 2.10% |
| 2025-06-25 | 17.82 | 17.79 | 0.11 | 0.62% | 17.67 | 18.08 | 22722 | 4060 | 2.92% |
| 2025-06-24 | 17.09 | 17.68 | 0.67 | 3.94% | 16.98 | 17.70 | 23433 | 4101 | 3.02% |
| 2025-06-23 | 16.70 | 17.01 | 0.10 | 0.59% | 16.42 | 17.10 | 26572 | 4479 | 3.42% |
| 2025-06-20 | 16.96 | 16.91 | -0.05 | -0.29% | 16.71 | 17.28 | 16263 | 2760 | 2.09% |
| 2025-06-19 | 17.70 | 16.96 | -0.63 | -3.58% | 16.88 | 17.70 | 22923 | 3938 | 2.95% |
| 2025-06-18 | 17.76 | 17.59 | -0.22 | -1.24% | 17.43 | 17.81 | 14966 | 2626 | 1.93% |
| 2025-06-17 | 17.94 | 17.81 | 0.00 | 0.00% | 17.62 | 18.04 | 13723 | 2442 | 1.77% |
| 2025-06-16 | 17.74 | 17.81 | 0.27 | 1.54% | 17.53 | 18.09 | 21632 | 3857 | 2.78% |
| 2025-06-13 | 17.80 | 17.54 | -0.38 | -2.12% | 17.37 | 17.94 | 19524 | 3426 | 2.51% |
| 2025-06-12 | 17.93 | 17.92 | 0.07 | 0.39% | 17.72 | 18.17 | 18893 | 3389 | 2.43% |
| 2025-06-11 | 17.79 | 17.85 | 0.13 | 0.73% | 17.77 | 18.00 | 16518 | 2956 | 2.13% |
| 2025-06-10 | 18.31 | 17.72 | -0.59 | -3.22% | 17.50 | 18.41 | 30177 | 5392 | 3.88% |
| 2025-06-09 | 18.14 | 18.31 | 0.17 | 0.94% | 17.89 | 18.35 | 21432 | 3898 | 2.76% |
| 2025-06-06 | 18.08 | 18.14 | 0.15 | 0.83% | 17.76 | 18.19 | 11649 | 2094 | 1.50% |
| 2025-06-05 | 18.05 | 17.99 | -0.02 | -0.11% | 17.91 | 18.29 | 17768 | 3210 | 2.29% |
| 2025-06-04 | 17.64 | 18.01 | 0.40 | 2.27% | 17.60 | 18.18 | 18609 | 3330 | 2.40% |
| 2025-06-03 | 17.54 | 17.61 | -0.13 | -0.73% | 17.30 | 17.92 | 20720 | 3662 | 2.67% |
| 2025-05-30 | 17.88 | 17.74 | -0.04 | -0.22% | 17.61 | 18.11 | 15301 | 2714 | 1.97% |
| 2025-05-29 | 17.73 | 17.78 | 0.10 | 0.57% | 17.54 | 17.99 | 15583 | 2776 | 2.01% |
| 2025-05-28 | 17.65 | 17.68 | 0.22 | 1.26% | 17.45 | 17.90 | 13799 | 2436 | 1.78% |
| 2025-05-27 | 17.68 | 17.76 | 0.13 | 0.74% | 17.47 | 17.99 | 18942 | 3356 | 2.44% |
| 2025-05-26 | 17.63 | 17.63 | 0.00 | 0.00% | 17.37 | 17.84 | 15985 | 2815 | 2.06% |
| 2025-05-23 | 17.77 | 17.63 | -0.22 | -1.23% | 17.49 | 18.02 | 19514 | 3466 | 2.51% |
| 2025-05-22 | 17.95 | 17.85 | -0.22 | -1.22% | 17.62 | 18.28 | 18977 | 3398 | 2.44% |
| 2025-05-21 | 18.36 | 18.07 | -0.19 | -1.04% | 17.76 | 18.42 | 15220 | 2743 | 1.96% |
| 2025-05-20 | 17.87 | 18.26 | 0.39 | 2.18% | 17.71 | 18.30 | 20027 | 3623 | 2.58% |
| 2025-05-19 | 17.85 | 17.87 | 0.20 | 1.13% | 17.50 | 17.92 | 20493 | 3634 | 2.64% |
| 2025-05-16 | 17.64 | 17.67 | 0.03 | 0.17% | 17.50 | 17.75 | 17728 | 3124 | 2.28% |
| 2025-05-15 | 17.15 | 17.64 | 0.50 | 2.92% | 17.10 | 17.78 | 31334 | 5482 | 4.03% |
| 2025-05-14 | 17.41 | 17.14 | -0.45 | -2.56% | 17.00 | 17.65 | 28238 | 4863 | 3.63% |
| 2025-05-13 | 17.68 | 17.59 | -0.01 | -0.06% | 17.42 | 17.88 | 24594 | 4341 | 3.17% |
| 2025-05-12 | 17.40 | 17.60 | 0.36 | 2.09% | 17.32 | 17.75 | 32180 | 5655 | 4.14% |
| 2025-05-09 | 17.40 | 17.24 | -0.14 | -0.81% | 17.18 | 17.59 | 19931 | 3453 | 2.57% |
| 2025-05-08 | 17.18 | 17.38 | 0.20 | 1.16% | 16.98 | 17.38 | 34071 | 5890 | 4.39% |
| 2025-05-07 | 16.92 | 17.18 | 0.43 | 2.57% | 16.86 | 17.57 | 46947 | 8095 | 6.04% |
| 2025-05-06 | 16.35 | 16.75 | 0.49 | 3.01% | 16.35 | 16.80 | 54679 | 9108 | 7.04% |
| 2025-04-30 | 15.79 | 16.26 | 0.75 | 4.84% | 15.68 | 16.55 | 65095 | 10593 | 8.38% |
| 2025-04-29 | 15.30 | 15.51 | 0.62 | 4.16% | 15.00 | 15.67 | 50506 | 7813 | 6.50% |
| 2025-04-28 | 14.88 | 14.89 | -0.06 | -0.40% | 14.40 | 15.05 | 24101 | 3555 | 3.10% |
| 2025-04-25 | 14.85 | 14.95 | 0.10 | 0.67% | 14.67 | 15.17 | 11701 | 1747 | 1.51% |
| 2025-04-24 | 14.90 | 14.85 | 0.08 | 0.54% | 14.66 | 14.99 | 13166 | 1953 | 1.69% |