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 | 20.50 | 20.27 | -0.16 | -0.78% | 20.19 | 21.84 | 1454722 | 303707 | 20.60% |
| 2025-07-31 | 19.12 | 20.43 | 1.34 | 7.02% | 19.03 | 21.09 | 1621551 | 327798 | 22.96% |
| 2025-07-30 | 19.58 | 19.09 | -0.98 | -4.88% | 18.91 | 19.99 | 1170257 | 228151 | 16.57% |
| 2025-07-29 | 19.11 | 20.07 | 0.95 | 4.97% | 18.88 | 20.46 | 1484810 | 295895 | 21.02% |
| 2025-07-28 | 18.63 | 19.12 | 0.43 | 2.30% | 18.60 | 19.30 | 716030 | 135819 | 10.14% |
| 2025-07-25 | 18.64 | 18.69 | 0.00 | 0.00% | 18.52 | 19.09 | 603962 | 113400 | 8.55% |
| 2025-07-24 | 18.67 | 18.69 | 0.09 | 0.48% | 18.57 | 18.96 | 615049 | 115112 | 8.71% |
| 2025-07-23 | 18.61 | 18.60 | -0.31 | -1.64% | 18.50 | 19.44 | 852312 | 161419 | 12.07% |
| 2025-07-22 | 18.70 | 18.91 | 0.11 | 0.59% | 18.61 | 19.97 | 942116 | 181635 | 13.34% |
| 2025-07-21 | 19.05 | 18.80 | -0.48 | -2.49% | 18.72 | 19.24 | 762860 | 144340 | 10.80% |
| 2025-07-18 | 19.60 | 19.28 | -0.34 | -1.73% | 19.19 | 19.60 | 800319 | 154939 | 11.33% |
| 2025-07-17 | 19.10 | 19.62 | 0.19 | 0.98% | 19.05 | 19.86 | 1217051 | 236510 | 17.23% |
| 2025-07-16 | 18.15 | 19.43 | 1.17 | 6.41% | 17.88 | 19.48 | 1403406 | 264801 | 19.87% |
| 2025-07-15 | 18.70 | 18.26 | -0.63 | -3.34% | 18.17 | 18.72 | 737900 | 135352 | 10.45% |
| 2025-07-14 | 18.28 | 18.89 | 0.38 | 2.05% | 17.88 | 19.10 | 1045727 | 193454 | 14.81% |
| 2025-07-11 | 18.27 | 18.51 | 0.27 | 1.48% | 18.26 | 18.91 | 1006840 | 186935 | 14.26% |
| 2025-07-10 | 18.50 | 18.24 | -0.52 | -2.77% | 18.00 | 18.84 | 912502 | 167717 | 12.92% |
| 2025-07-09 | 17.86 | 18.76 | 0.32 | 1.74% | 17.71 | 19.16 | 1395587 | 256548 | 19.76% |
| 2025-07-08 | 18.80 | 18.44 | -0.44 | -2.33% | 18.27 | 19.66 | 1449558 | 272885 | 20.52% |
| 2025-07-07 | 18.98 | 18.88 | 0.39 | 2.11% | 18.79 | 20.00 | 1576997 | 305642 | 22.33% |
| 2025-07-04 | 18.23 | 18.49 | 0.31 | 1.71% | 17.81 | 19.53 | 1645174 | 307996 | 23.29% |
| 2025-07-03 | 17.32 | 18.18 | 0.69 | 3.95% | 17.10 | 18.36 | 1391955 | 250148 | 19.71% |
| 2025-07-02 | 17.18 | 17.49 | 0.24 | 1.39% | 17.08 | 18.05 | 1044370 | 183002 | 14.79% |
| 2025-07-01 | 17.40 | 17.25 | 0.70 | 4.23% | 16.99 | 17.96 | 1289854 | 223835 | 18.26% |
| 2025-06-30 | 16.28 | 16.55 | 0.30 | 1.85% | 15.88 | 16.56 | 583799 | 95145 | 8.27% |
| 2025-06-27 | 16.32 | 16.25 | -0.03 | -0.18% | 16.12 | 16.50 | 437822 | 71318 | 6.20% |
| 2025-06-26 | 16.58 | 16.28 | -0.22 | -1.33% | 15.75 | 16.68 | 740281 | 120184 | 10.48% |
| 2025-06-25 | 16.23 | 16.50 | 0.32 | 1.98% | 16.09 | 16.98 | 849682 | 140620 | 12.03% |
| 2025-06-24 | 16.08 | 16.18 | -0.13 | -0.80% | 16.08 | 16.56 | 653880 | 106494 | 9.26% |
| 2025-06-23 | 16.07 | 16.31 | 0.13 | 0.80% | 15.85 | 16.43 | 578567 | 93580 | 8.19% |
| 2025-06-20 | 16.35 | 16.18 | 0.05 | 0.31% | 15.88 | 16.63 | 711384 | 115963 | 10.07% |
| 2025-06-19 | 17.90 | 16.13 | -2.04 | -11.23% | 15.95 | 18.05 | 1290741 | 216074 | 18.28% |
| 2025-06-18 | 16.93 | 18.17 | 0.61 | 3.47% | 16.82 | 18.20 | 1381212 | 245793 | 19.56% |
| 2025-06-17 | 17.80 | 17.56 | 0.17 | 0.98% | 17.09 | 18.48 | 1505055 | 268154 | 21.31% |
| 2025-06-16 | 16.62 | 17.39 | 0.79 | 4.76% | 16.52 | 17.99 | 1123790 | 194600 | 15.91% |
| 2025-06-13 | 16.89 | 16.60 | -0.52 | -3.04% | 16.55 | 17.95 | 1186815 | 203442 | 16.80% |
| 2025-06-12 | 16.83 | 17.12 | 0.12 | 0.71% | 16.66 | 17.40 | 1281983 | 218507 | 18.15% |
| 2025-06-11 | 17.52 | 17.00 | -0.81 | -4.55% | 16.85 | 17.82 | 1310238 | 224306 | 18.55% |
| 2025-06-10 | 16.20 | 17.81 | 2.13 | 13.58% | 16.00 | 18.45 | 2053294 | 350826 | 29.07% |
| 2025-06-09 | 14.75 | 15.68 | 0.89 | 6.02% | 14.75 | 16.27 | 1153575 | 179996 | 16.33% |
| 2025-06-06 | 14.58 | 14.79 | 0.25 | 1.72% | 14.38 | 15.44 | 808007 | 120735 | 11.44% |
| 2025-06-05 | 14.86 | 14.54 | -0.26 | -1.76% | 14.40 | 14.94 | 444339 | 64872 | 6.29% |
| 2025-06-04 | 14.87 | 14.80 | -0.19 | -1.27% | 14.65 | 14.98 | 482216 | 71274 | 6.83% |
| 2025-06-03 | 14.06 | 14.99 | 0.70 | 4.90% | 14.06 | 15.09 | 844048 | 125738 | 11.95% |
| 2025-05-30 | 14.20 | 14.29 | -0.02 | -0.14% | 14.16 | 14.79 | 536476 | 77445 | 7.60% |
| 2025-05-29 | 13.72 | 14.31 | 0.58 | 4.22% | 13.58 | 14.50 | 551874 | 78298 | 7.81% |
| 2025-05-28 | 14.00 | 13.73 | -0.41 | -2.90% | 13.66 | 14.05 | 291672 | 40243 | 4.13% |
| 2025-05-27 | 13.61 | 14.14 | 0.52 | 3.82% | 13.47 | 14.27 | 430098 | 59958 | 6.09% |
| 2025-05-26 | 13.90 | 13.62 | -0.33 | -2.37% | 13.46 | 14.00 | 305596 | 41661 | 4.33% |
| 2025-05-23 | 13.69 | 13.95 | 0.26 | 1.90% | 13.69 | 14.28 | 422022 | 59238 | 5.98% |
| 2025-05-22 | 14.03 | 13.69 | -0.52 | -3.66% | 13.65 | 14.07 | 383180 | 52987 | 5.43% |
| 2025-05-21 | 14.30 | 14.21 | -0.16 | -1.11% | 14.16 | 14.59 | 386835 | 55465 | 5.48% |
| 2025-05-20 | 14.16 | 14.37 | 0.22 | 1.55% | 14.15 | 14.66 | 385168 | 55701 | 5.45% |
| 2025-05-19 | 14.39 | 14.15 | -0.24 | -1.67% | 14.03 | 14.43 | 229947 | 32525 | 3.26% |
| 2025-05-16 | 14.19 | 14.39 | 0.30 | 2.13% | 13.95 | 14.44 | 293294 | 41762 | 4.15% |
| 2025-05-15 | 14.28 | 14.09 | -0.29 | -2.02% | 13.99 | 14.36 | 261341 | 37050 | 3.70% |
| 2025-05-14 | 14.26 | 14.38 | 0.10 | 0.70% | 14.14 | 14.50 | 264809 | 37884 | 3.75% |
| 2025-05-13 | 14.66 | 14.28 | -0.41 | -2.79% | 14.24 | 14.69 | 397039 | 57234 | 5.62% |
| 2025-05-12 | 14.47 | 14.69 | 0.10 | 0.69% | 14.28 | 15.09 | 517889 | 75665 | 7.33% |
| 2025-05-09 | 15.20 | 14.59 | -0.61 | -4.01% | 14.58 | 15.20 | 536583 | 79710 | 7.60% |
| 2025-05-08 | 14.78 | 15.20 | 0.40 | 2.70% | 14.60 | 15.33 | 946988 | 141961 | 13.41% |
| 2025-05-07 | 14.35 | 14.80 | 0.40 | 2.78% | 14.15 | 15.19 | 908487 | 132240 | 12.86% |
| 2025-05-06 | 13.98 | 14.40 | 0.61 | 4.42% | 13.84 | 14.63 | 480141 | 68570 | 6.80% |
| 2025-04-30 | 14.04 | 13.79 | -0.13 | -0.93% | 13.77 | 14.39 | 324218 | 45329 | 4.59% |
| 2025-04-29 | 14.26 | 13.92 | -0.30 | -2.11% | 13.88 | 14.26 | 345764 | 48565 | 4.90% |
| 2025-04-28 | 14.80 | 14.22 | -0.38 | -2.60% | 13.82 | 14.88 | 534357 | 75784 | 7.57% |
| 2025-04-25 | 14.74 | 14.60 | -0.05 | -0.34% | 14.31 | 14.81 | 411348 | 59832 | 5.82% |
| 2025-04-24 | 14.65 | 14.65 | 0.33 | 2.30% | 14.52 | 14.92 | 466047 | 68508 | 6.60% |