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 | 22.07 | 20.54 | -1.64 | -7.39% | 20.11 | 22.32 | 164049 | 35026 | 14.02% |
| 2025-07-31 | 21.26 | 22.18 | 0.69 | 3.21% | 21.14 | 23.00 | 164559 | 36264 | 14.06% |
| 2025-07-30 | 20.43 | 21.49 | 1.04 | 5.09% | 20.16 | 21.51 | 129247 | 27225 | 11.05% |
| 2025-07-29 | 20.20 | 20.45 | 0.16 | 0.79% | 20.07 | 20.47 | 39356 | 7972 | 3.36% |
| 2025-07-28 | 20.05 | 20.29 | 0.12 | 0.59% | 20.01 | 20.32 | 28234 | 5708 | 2.41% |
| 2025-07-25 | 20.66 | 20.17 | -0.52 | -2.51% | 20.16 | 20.66 | 49992 | 10144 | 4.27% |
| 2025-07-24 | 20.50 | 20.69 | 0.03 | 0.15% | 20.43 | 20.72 | 42652 | 8775 | 3.65% |
| 2025-07-23 | 21.30 | 20.66 | -0.85 | -3.95% | 20.54 | 21.46 | 87528 | 18337 | 7.48% |
| 2025-07-22 | 21.13 | 21.51 | 0.17 | 0.80% | 20.72 | 21.60 | 117237 | 24831 | 10.02% |
| 2025-07-21 | 20.52 | 21.34 | 1.07 | 5.28% | 20.52 | 21.50 | 131668 | 27864 | 11.25% |
| 2025-07-18 | 20.29 | 20.27 | 0.10 | 0.50% | 19.95 | 20.30 | 46158 | 9291 | 3.95% |
| 2025-07-17 | 20.34 | 20.17 | -0.20 | -0.98% | 20.02 | 20.52 | 45123 | 9095 | 3.86% |
| 2025-07-16 | 19.91 | 20.37 | 0.49 | 2.46% | 19.81 | 20.55 | 68168 | 13785 | 5.83% |
| 2025-07-15 | 20.50 | 19.88 | -0.52 | -2.55% | 19.72 | 20.50 | 70333 | 14026 | 6.01% |
| 2025-07-14 | 20.40 | 20.40 | 0.12 | 0.59% | 20.27 | 20.82 | 60768 | 12489 | 5.19% |
| 2025-07-11 | 20.43 | 20.28 | -0.25 | -1.22% | 19.96 | 20.51 | 72783 | 14712 | 6.22% |
| 2025-07-10 | 20.85 | 20.53 | -0.69 | -3.25% | 20.40 | 21.22 | 89727 | 18540 | 7.67% |
| 2025-07-09 | 21.48 | 21.22 | -0.71 | -3.24% | 20.90 | 22.15 | 129506 | 27835 | 11.07% |
| 2025-07-08 | 21.30 | 21.93 | -0.35 | -1.57% | 20.78 | 22.23 | 185146 | 39565 | 15.82% |
| 2025-07-07 | 20.62 | 22.28 | 2.26 | 11.29% | 20.21 | 23.00 | 234654 | 50327 | 20.06% |
| 2025-07-04 | 19.23 | 20.02 | 0.71 | 3.68% | 19.03 | 20.55 | 124319 | 24742 | 10.63% |
| 2025-07-03 | 19.47 | 19.31 | -0.25 | -1.28% | 19.16 | 19.56 | 44324 | 8547 | 3.79% |
| 2025-07-02 | 19.39 | 19.56 | 0.14 | 0.72% | 19.03 | 19.80 | 67291 | 13119 | 5.75% |
| 2025-07-01 | 19.02 | 19.42 | 0.33 | 1.73% | 19.01 | 19.48 | 58373 | 11231 | 4.99% |
| 2025-06-30 | 18.98 | 19.09 | 0.22 | 1.17% | 18.81 | 19.10 | 33974 | 6462 | 2.90% |
| 2025-06-27 | 18.75 | 18.87 | 0.12 | 0.64% | 18.71 | 19.05 | 30279 | 5722 | 2.59% |
| 2025-06-26 | 18.88 | 18.75 | -0.23 | -1.21% | 18.72 | 19.04 | 38948 | 7351 | 3.33% |
| 2025-06-25 | 18.80 | 18.98 | 0.10 | 0.53% | 18.68 | 19.07 | 43013 | 8115 | 3.68% |
| 2025-06-24 | 18.37 | 18.88 | 0.61 | 3.34% | 18.26 | 18.92 | 51682 | 9680 | 4.42% |
| 2025-06-23 | 17.66 | 18.27 | 0.38 | 2.12% | 17.60 | 18.33 | 39116 | 7092 | 3.34% |
| 2025-06-20 | 17.92 | 17.89 | -0.20 | -1.11% | 17.84 | 18.20 | 32391 | 5827 | 2.77% |
| 2025-06-19 | 18.80 | 18.09 | -0.81 | -4.29% | 18.00 | 18.98 | 64502 | 11858 | 5.51% |
| 2025-06-18 | 19.38 | 18.90 | -0.22 | -1.15% | 18.86 | 19.39 | 46781 | 8900 | 4.00% |
| 2025-06-17 | 18.95 | 19.12 | 0.10 | 0.53% | 18.84 | 19.29 | 47159 | 8967 | 4.03% |
| 2025-06-16 | 18.82 | 19.02 | 0.02 | 0.11% | 18.78 | 19.17 | 42983 | 8157 | 3.67% |
| 2025-06-13 | 19.32 | 19.00 | -0.37 | -1.91% | 18.82 | 19.54 | 69831 | 13314 | 5.97% |
| 2025-06-12 | 19.74 | 19.37 | -0.19 | -0.97% | 19.18 | 19.74 | 79486 | 15370 | 6.79% |
| 2025-06-11 | 20.70 | 19.56 | -1.13 | -5.46% | 19.47 | 20.71 | 140907 | 27874 | 12.04% |
| 2025-06-10 | 20.24 | 20.69 | 0.38 | 1.87% | 19.80 | 20.97 | 150758 | 30798 | 12.89% |
| 2025-06-09 | 20.24 | 20.31 | 0.48 | 2.42% | 19.92 | 20.37 | 93450 | 18805 | 7.99% |
| 2025-06-06 | 19.88 | 19.83 | -0.08 | -0.40% | 19.70 | 20.19 | 75832 | 15084 | 6.48% |
| 2025-06-05 | 20.41 | 19.91 | -0.48 | -2.35% | 19.83 | 20.69 | 105313 | 21066 | 9.00% |
| 2025-06-04 | 20.80 | 20.39 | -0.41 | -1.97% | 20.31 | 21.75 | 137647 | 28624 | 11.76% |
| 2025-06-03 | 19.99 | 20.80 | 0.66 | 3.28% | 19.83 | 21.10 | 140042 | 28830 | 11.97% |
| 2025-05-30 | 21.08 | 20.14 | -1.74 | -7.95% | 19.76 | 21.18 | 186809 | 37853 | 15.97% |
| 2025-05-29 | 21.77 | 21.88 | 0.38 | 1.77% | 21.05 | 22.46 | 232933 | 50971 | 19.91% |
| 2025-05-28 | 22.47 | 21.50 | -0.88 | -3.93% | 21.11 | 22.82 | 226127 | 48776 | 19.33% |
| 2025-05-27 | 23.47 | 22.38 | -0.53 | -2.31% | 22.12 | 24.91 | 370009 | 86779 | 31.62% |
| 2025-05-26 | 19.09 | 22.91 | 3.82 | 20.01% | 18.97 | 22.91 | 255386 | 52829 | 21.83% |
| 2025-05-23 | 19.87 | 19.09 | -1.22 | -6.01% | 19.07 | 20.47 | 181091 | 35463 | 15.48% |
| 2025-05-22 | 21.43 | 20.31 | -1.97 | -8.84% | 20.30 | 21.97 | 248018 | 52009 | 21.20% |
| 2025-05-21 | 26.24 | 22.28 | -1.12 | -4.79% | 22.15 | 27.98 | 363292 | 91244 | 31.05% |
| 2025-05-20 | 22.01 | 23.40 | 3.90 | 20.00% | 22.01 | 23.40 | 61172 | 14004 | 5.23% |
| 2025-05-19 | 18.00 | 19.50 | 3.25 | 20.00% | 17.04 | 19.50 | 143570 | 26676 | 12.27% |
| 2025-05-16 | 16.20 | 16.25 | 0.05 | 0.31% | 16.13 | 16.60 | 22489 | 3693 | 1.92% |
| 2025-05-15 | 16.71 | 16.20 | -0.51 | -3.05% | 16.16 | 16.78 | 27945 | 4565 | 2.39% |
| 2025-05-14 | 16.88 | 16.71 | -0.17 | -1.01% | 16.53 | 17.19 | 34116 | 5732 | 2.92% |
| 2025-05-13 | 17.26 | 16.88 | -0.21 | -1.23% | 16.81 | 17.32 | 21222 | 3616 | 1.81% |
| 2025-05-12 | 17.25 | 17.09 | -0.01 | -0.06% | 16.96 | 17.37 | 23718 | 4056 | 2.03% |
| 2025-05-09 | 17.54 | 17.10 | -0.30 | -1.72% | 17.04 | 17.54 | 25406 | 4362 | 2.17% |
| 2025-05-08 | 17.08 | 17.40 | 0.18 | 1.05% | 17.08 | 17.50 | 34892 | 6065 | 2.98% |
| 2025-05-07 | 17.29 | 17.22 | 0.03 | 0.17% | 17.04 | 17.55 | 38510 | 6660 | 3.29% |
| 2025-05-06 | 16.80 | 17.19 | 0.47 | 2.81% | 16.80 | 17.29 | 43296 | 7393 | 3.70% |
| 2025-04-30 | 16.75 | 16.72 | -0.11 | -0.65% | 16.63 | 16.93 | 29344 | 4917 | 2.51% |
| 2025-04-29 | 16.91 | 16.83 | -0.22 | -1.29% | 16.71 | 17.17 | 44961 | 7584 | 3.84% |
| 2025-04-28 | 17.86 | 17.05 | -0.24 | -1.39% | 16.82 | 18.29 | 73857 | 12817 | 6.31% |
| 2025-04-25 | 16.68 | 17.29 | 0.53 | 3.16% | 16.56 | 18.81 | 86462 | 15153 | 7.39% |
| 2025-04-24 | 16.58 | 16.76 | 0.18 | 1.09% | 16.30 | 16.86 | 36475 | 6057 | 3.12% |