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 | 21.00 | 21.19 | 0.18 | 0.86% | 20.91 | 21.84 | 188375 | 40320 | 5.46% |
| 2025-07-31 | 21.28 | 21.01 | -0.54 | -2.51% | 20.90 | 21.58 | 217737 | 46118 | 6.31% |
| 2025-07-30 | 22.21 | 21.55 | -0.75 | -3.36% | 21.40 | 22.27 | 225024 | 48926 | 6.52% |
| 2025-07-29 | 22.05 | 22.30 | 0.21 | 0.95% | 21.30 | 22.38 | 300002 | 65571 | 8.69% |
| 2025-07-28 | 21.98 | 22.09 | 0.01 | 0.05% | 21.71 | 22.18 | 185386 | 40780 | 5.37% |
| 2025-07-25 | 22.76 | 22.08 | -0.71 | -3.12% | 22.01 | 22.89 | 295153 | 65968 | 8.55% |
| 2025-07-24 | 22.00 | 22.79 | -0.26 | -1.13% | 22.00 | 23.25 | 405424 | 91249 | 11.74% |
| 2025-07-23 | 23.40 | 23.05 | -0.18 | -0.77% | 22.91 | 25.56 | 605340 | 145292 | 17.53% |
| 2025-07-22 | 22.75 | 23.23 | 0.21 | 0.91% | 22.20 | 24.29 | 557275 | 128940 | 16.14% |
| 2025-07-21 | 22.40 | 23.02 | 0.87 | 3.93% | 22.02 | 23.22 | 442461 | 100926 | 12.81% |
| 2025-07-18 | 22.47 | 22.15 | -0.22 | -0.98% | 22.03 | 22.86 | 292299 | 65453 | 8.47% |
| 2025-07-17 | 22.75 | 22.37 | -0.15 | -0.67% | 21.88 | 22.96 | 317107 | 70720 | 9.18% |
| 2025-07-16 | 22.00 | 22.52 | 0.62 | 2.83% | 21.56 | 22.52 | 328241 | 72684 | 9.51% |
| 2025-07-15 | 22.52 | 21.90 | -1.03 | -4.49% | 21.82 | 23.30 | 400890 | 89303 | 11.61% |
| 2025-07-14 | 22.40 | 22.93 | 0.46 | 2.05% | 22.15 | 23.33 | 558873 | 127453 | 16.19% |
| 2025-07-11 | 23.10 | 22.47 | -1.85 | -7.61% | 22.31 | 23.70 | 777448 | 177072 | 22.52% |
| 2025-07-10 | 20.79 | 24.32 | 3.76 | 18.29% | 20.79 | 24.67 | 1019003 | 236707 | 29.51% |
| 2025-07-09 | 20.84 | 20.56 | -0.58 | -2.74% | 20.42 | 21.06 | 431082 | 89005 | 12.48% |
| 2025-07-08 | 19.65 | 21.14 | 1.48 | 7.53% | 19.33 | 22.07 | 594948 | 122250 | 17.23% |
| 2025-07-07 | 19.01 | 19.66 | 0.45 | 2.34% | 18.96 | 20.23 | 329228 | 64049 | 9.53% |
| 2025-07-04 | 20.34 | 19.21 | -1.00 | -4.95% | 19.21 | 20.82 | 407999 | 80197 | 11.82% |
| 2025-07-03 | 20.07 | 20.21 | -0.63 | -3.02% | 19.22 | 20.68 | 601196 | 118976 | 17.41% |
| 2025-07-02 | 19.05 | 20.84 | 1.56 | 8.09% | 18.80 | 21.00 | 659129 | 131955 | 19.09% |
| 2025-07-01 | 19.81 | 19.28 | -0.46 | -2.33% | 19.01 | 19.92 | 204095 | 39510 | 5.91% |
| 2025-06-30 | 19.66 | 19.74 | 0.39 | 2.02% | 19.35 | 19.83 | 255502 | 50054 | 7.40% |
| 2025-06-27 | 19.86 | 19.35 | -0.31 | -1.58% | 19.29 | 20.26 | 319184 | 62764 | 9.24% |
| 2025-06-26 | 20.29 | 19.66 | -0.44 | -2.19% | 19.58 | 20.78 | 566528 | 114062 | 16.41% |
| 2025-06-25 | 17.96 | 20.10 | 2.36 | 13.30% | 17.90 | 21.10 | 629498 | 125027 | 18.23% |
| 2025-06-24 | 17.20 | 17.74 | 0.61 | 3.56% | 17.16 | 17.80 | 112393 | 19754 | 3.26% |
| 2025-06-23 | 16.70 | 17.13 | 0.26 | 1.54% | 16.63 | 17.16 | 61709 | 10498 | 1.79% |
| 2025-06-20 | 16.79 | 16.87 | 0.04 | 0.24% | 16.79 | 17.30 | 67833 | 11563 | 1.96% |
| 2025-06-19 | 16.88 | 16.83 | -0.09 | -0.53% | 16.76 | 17.39 | 78444 | 13379 | 2.27% |
| 2025-06-18 | 17.18 | 16.92 | -0.24 | -1.40% | 16.61 | 17.20 | 69120 | 11639 | 2.00% |
| 2025-06-17 | 17.14 | 17.16 | 0.04 | 0.23% | 17.08 | 17.32 | 54300 | 9336 | 1.57% |
| 2025-06-16 | 16.81 | 17.12 | 0.21 | 1.24% | 16.81 | 17.25 | 42831 | 7320 | 1.24% |
| 2025-06-13 | 17.41 | 16.91 | -0.65 | -3.70% | 16.91 | 17.50 | 86670 | 14848 | 2.51% |
| 2025-06-12 | 17.69 | 17.56 | -0.17 | -0.96% | 17.44 | 17.72 | 61963 | 10860 | 1.79% |
| 2025-06-11 | 17.32 | 17.73 | 0.38 | 2.19% | 17.32 | 17.79 | 103617 | 18279 | 3.00% |
| 2025-06-10 | 17.44 | 17.35 | -0.07 | -0.40% | 17.11 | 17.79 | 87775 | 15345 | 2.54% |
| 2025-06-09 | 17.20 | 17.42 | 0.30 | 1.75% | 17.14 | 17.48 | 65414 | 11371 | 1.89% |
| 2025-06-06 | 17.29 | 17.12 | -0.14 | -0.81% | 17.07 | 17.36 | 51272 | 8812 | 1.48% |
| 2025-06-05 | 17.17 | 17.26 | -0.02 | -0.12% | 17.07 | 17.38 | 47495 | 8169 | 1.38% |
| 2025-06-04 | 17.08 | 17.28 | 0.26 | 1.53% | 17.08 | 17.48 | 61112 | 10572 | 1.77% |
| 2025-06-03 | 16.96 | 17.02 | -0.09 | -0.53% | 16.85 | 17.22 | 56678 | 9680 | 1.64% |
| 2025-05-30 | 17.39 | 17.11 | -0.24 | -1.38% | 17.01 | 17.52 | 102090 | 17654 | 2.96% |
| 2025-05-29 | 17.31 | 17.35 | -0.03 | -0.17% | 17.25 | 17.57 | 80735 | 14050 | 2.34% |
| 2025-05-28 | 17.75 | 17.38 | -0.51 | -2.85% | 17.33 | 17.92 | 89799 | 15782 | 2.60% |
| 2025-05-27 | 17.75 | 17.89 | 0.02 | 0.11% | 17.50 | 18.34 | 109231 | 19534 | 3.16% |
| 2025-05-26 | 17.40 | 17.87 | 0.45 | 2.58% | 17.18 | 17.91 | 104057 | 18275 | 3.01% |
| 2025-05-23 | 17.45 | 17.42 | -0.08 | -0.46% | 17.38 | 17.89 | 80774 | 14217 | 2.34% |
| 2025-05-22 | 18.21 | 17.50 | -0.83 | -4.53% | 17.50 | 18.27 | 128808 | 22918 | 3.73% |
| 2025-05-21 | 18.44 | 18.33 | -0.17 | -0.92% | 18.15 | 18.65 | 116440 | 21369 | 3.37% |
| 2025-05-20 | 17.87 | 18.50 | 0.50 | 2.78% | 17.76 | 18.65 | 155035 | 28502 | 4.49% |
| 2025-05-19 | 17.94 | 18.00 | -0.10 | -0.55% | 17.68 | 18.05 | 89321 | 15919 | 2.59% |
| 2025-05-16 | 17.68 | 18.10 | 0.31 | 1.74% | 17.68 | 18.36 | 110308 | 20006 | 3.19% |
| 2025-05-15 | 18.27 | 17.79 | -0.58 | -3.16% | 17.78 | 18.50 | 124487 | 22429 | 3.61% |
| 2025-05-14 | 18.74 | 18.37 | -0.55 | -2.91% | 18.23 | 18.74 | 169370 | 31120 | 4.91% |
| 2025-05-13 | 18.55 | 18.92 | 0.49 | 2.66% | 18.41 | 19.08 | 234817 | 44225 | 6.80% |
| 2025-05-12 | 18.43 | 18.43 | 0.30 | 1.65% | 18.24 | 18.73 | 150789 | 27856 | 4.37% |
| 2025-05-09 | 18.55 | 18.43 | -0.14 | -0.75% | 18.16 | 18.83 | 135694 | 24995 | 3.93% |
| 2025-05-08 | 18.82 | 18.57 | -0.23 | -1.22% | 18.51 | 18.98 | 167430 | 31340 | 4.85% |
| 2025-05-07 | 19.21 | 18.80 | -0.18 | -0.95% | 18.58 | 19.24 | 175829 | 33079 | 5.09% |
| 2025-05-06 | 18.55 | 18.98 | 0.57 | 3.10% | 18.40 | 19.04 | 207145 | 38941 | 6.00% |
| 2025-04-30 | 18.66 | 18.41 | -0.29 | -1.55% | 18.36 | 18.69 | 167735 | 31034 | 4.86% |
| 2025-04-29 | 17.55 | 18.70 | 1.21 | 6.92% | 17.51 | 18.83 | 294615 | 54419 | 8.53% |
| 2025-04-28 | 17.64 | 17.49 | -0.19 | -1.07% | 17.40 | 17.85 | 75292 | 13228 | 2.18% |
| 2025-04-25 | 17.75 | 17.68 | -0.23 | -1.28% | 17.49 | 18.18 | 106263 | 18922 | 3.08% |
| 2025-04-24 | 18.10 | 17.91 | -0.19 | -1.05% | 17.61 | 18.29 | 115324 | 20651 | 3.34% |