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 | 21.46 | 21.35 | -0.23 | -1.07% | 21.26 | 21.73 | 302962 | 65056 | 1.77% |
| 2025-07-31 | 22.10 | 21.58 | -0.50 | -2.26% | 21.48 | 22.20 | 479744 | 104672 | 2.80% |
| 2025-07-30 | 22.63 | 22.08 | -0.72 | -3.16% | 21.90 | 22.77 | 571706 | 127015 | 3.34% |
| 2025-07-29 | 22.16 | 22.80 | 0.36 | 1.60% | 22.00 | 22.98 | 733684 | 164981 | 4.29% |
| 2025-07-28 | 21.83 | 22.44 | 1.05 | 4.91% | 21.83 | 22.78 | 817320 | 182867 | 4.77% |
| 2025-07-25 | 21.46 | 21.39 | -0.25 | -1.16% | 21.32 | 21.71 | 333720 | 71608 | 1.95% |
| 2025-07-24 | 21.35 | 21.64 | 0.43 | 2.03% | 21.35 | 21.82 | 492252 | 106150 | 2.88% |
| 2025-07-23 | 21.51 | 21.21 | -0.46 | -2.12% | 21.14 | 21.63 | 500463 | 106871 | 2.92% |
| 2025-07-22 | 21.12 | 21.67 | 0.47 | 2.22% | 20.93 | 21.88 | 734218 | 157864 | 4.29% |
| 2025-07-21 | 21.20 | 21.20 | 0.00 | 0.00% | 20.91 | 21.25 | 450991 | 95326 | 2.63% |
| 2025-07-18 | 21.11 | 21.20 | 0.12 | 0.57% | 21.02 | 21.60 | 628278 | 133805 | 3.67% |
| 2025-07-17 | 21.17 | 21.08 | 0.00 | 0.00% | 20.82 | 21.25 | 541569 | 113567 | 3.16% |
| 2025-07-16 | 20.86 | 21.08 | 0.22 | 1.05% | 20.62 | 21.38 | 783534 | 164577 | 4.58% |
| 2025-07-15 | 20.40 | 20.86 | 0.58 | 2.86% | 20.28 | 21.24 | 884133 | 184460 | 5.17% |
| 2025-07-14 | 20.63 | 20.28 | -0.31 | -1.51% | 20.25 | 20.95 | 588668 | 120315 | 3.44% |
| 2025-07-11 | 19.81 | 20.59 | 1.20 | 6.19% | 19.63 | 21.20 | 1163595 | 238736 | 6.80% |
| 2025-07-10 | 19.47 | 19.39 | -0.12 | -0.62% | 19.27 | 19.59 | 247288 | 47951 | 1.44% |
| 2025-07-09 | 19.67 | 19.51 | -0.18 | -0.91% | 19.46 | 19.96 | 273092 | 53746 | 1.60% |
| 2025-07-08 | 19.38 | 19.69 | 0.31 | 1.60% | 19.34 | 19.73 | 220975 | 43359 | 1.29% |
| 2025-07-07 | 19.61 | 19.38 | -0.29 | -1.47% | 19.32 | 19.74 | 244250 | 47481 | 1.43% |
| 2025-07-04 | 20.15 | 19.67 | -0.48 | -2.38% | 19.64 | 20.16 | 295706 | 58589 | 1.73% |
| 2025-07-03 | 19.73 | 20.15 | 0.50 | 2.54% | 19.58 | 20.25 | 376060 | 75120 | 2.20% |
| 2025-07-02 | 19.80 | 19.65 | -0.25 | -1.26% | 19.57 | 19.81 | 237371 | 46638 | 1.39% |
| 2025-07-01 | 19.95 | 19.90 | -0.16 | -0.80% | 19.53 | 19.97 | 354470 | 69980 | 2.07% |
| 2025-06-30 | 20.12 | 20.06 | 0.21 | 1.06% | 19.76 | 20.18 | 334647 | 66987 | 1.96% |
| 2025-06-27 | 20.12 | 19.85 | -0.10 | -0.50% | 19.77 | 20.48 | 464167 | 93117 | 2.71% |
| 2025-06-26 | 20.10 | 19.95 | -0.12 | -0.60% | 19.90 | 20.60 | 567910 | 114728 | 3.32% |
| 2025-06-25 | 19.75 | 20.07 | 0.26 | 1.31% | 19.70 | 20.23 | 687580 | 137412 | 4.02% |
| 2025-06-24 | 19.16 | 19.81 | 0.79 | 4.15% | 18.99 | 19.85 | 622211 | 121153 | 3.64% |
| 2025-06-23 | 18.30 | 19.02 | 0.62 | 3.37% | 18.26 | 19.07 | 486085 | 91775 | 2.84% |
| 2025-06-20 | 18.30 | 18.40 | 0.05 | 0.27% | 18.28 | 18.85 | 304668 | 56572 | 1.78% |
| 2025-06-19 | 18.43 | 18.35 | -0.21 | -1.13% | 18.28 | 18.87 | 270949 | 50327 | 1.58% |
| 2025-06-18 | 18.50 | 18.56 | 0.13 | 0.71% | 18.21 | 18.64 | 201016 | 37052 | 1.17% |
| 2025-06-17 | 18.26 | 18.43 | 0.16 | 0.88% | 18.23 | 18.57 | 204223 | 37630 | 1.19% |
| 2025-06-16 | 18.05 | 18.27 | 0.14 | 0.77% | 18.00 | 18.28 | 162214 | 29506 | 0.95% |
| 2025-06-13 | 18.35 | 18.13 | -0.35 | -1.89% | 18.02 | 18.45 | 268020 | 48785 | 1.57% |
| 2025-06-12 | 18.48 | 18.48 | -0.07 | -0.38% | 18.31 | 18.63 | 215716 | 39785 | 1.26% |
| 2025-06-11 | 18.25 | 18.55 | 0.31 | 1.70% | 18.25 | 19.17 | 402264 | 75473 | 2.35% |
| 2025-06-10 | 18.54 | 18.24 | -0.32 | -1.72% | 18.10 | 18.72 | 272040 | 50119 | 1.59% |
| 2025-06-09 | 18.41 | 18.56 | 0.17 | 0.92% | 18.41 | 18.65 | 220310 | 40906 | 1.29% |
| 2025-06-06 | 18.55 | 18.39 | -0.19 | -1.02% | 18.30 | 18.59 | 228599 | 42088 | 1.34% |
| 2025-06-05 | 18.50 | 18.58 | 0.08 | 0.43% | 18.28 | 18.63 | 185629 | 34254 | 1.08% |
| 2025-06-04 | 18.35 | 18.50 | 0.23 | 1.26% | 18.35 | 18.63 | 164529 | 30472 | 0.96% |
| 2025-06-03 | 18.36 | 18.42 | -0.10 | -0.54% | 18.30 | 18.58 | 157649 | 29054 | 0.92% |
| 2025-05-30 | 18.74 | 18.52 | -0.24 | -1.28% | 18.39 | 18.74 | 157249 | 29147 | 0.92% |
| 2025-05-29 | 18.64 | 18.76 | 0.11 | 0.59% | 18.63 | 18.92 | 170859 | 32110 | 1.00% |
| 2025-05-28 | 18.89 | 18.65 | -0.22 | -1.17% | 18.60 | 18.98 | 128917 | 24144 | 0.75% |
| 2025-05-27 | 19.00 | 18.87 | -0.09 | -0.47% | 18.68 | 19.12 | 153206 | 28893 | 0.90% |
| 2025-05-26 | 18.89 | 18.96 | 0.05 | 0.26% | 18.81 | 19.12 | 154617 | 29326 | 0.90% |
| 2025-05-23 | 19.17 | 18.91 | -0.35 | -1.82% | 18.91 | 19.41 | 211297 | 40504 | 1.23% |
| 2025-05-22 | 19.71 | 19.26 | -0.63 | -3.17% | 19.23 | 19.73 | 314107 | 60983 | 1.84% |
| 2025-05-21 | 19.63 | 19.89 | 0.30 | 1.53% | 19.51 | 20.26 | 471176 | 94239 | 2.75% |
| 2025-05-20 | 19.49 | 19.59 | 0.17 | 0.88% | 19.38 | 19.81 | 213662 | 41942 | 1.25% |
| 2025-05-19 | 19.44 | 19.42 | 0.00 | 0.00% | 19.15 | 19.44 | 171012 | 32967 | 1.00% |
| 2025-05-16 | 19.44 | 19.42 | -0.13 | -0.66% | 19.42 | 19.75 | 165840 | 32458 | 0.97% |
| 2025-05-15 | 19.96 | 19.55 | -0.48 | -2.40% | 19.48 | 19.96 | 254083 | 50011 | 1.48% |
| 2025-05-14 | 19.93 | 20.03 | 0.03 | 0.15% | 19.84 | 20.19 | 270420 | 54159 | 1.58% |
| 2025-05-13 | 20.45 | 20.00 | 0.03 | 0.15% | 19.92 | 20.49 | 318593 | 64130 | 1.86% |
| 2025-05-12 | 19.87 | 19.97 | 0.41 | 2.10% | 19.70 | 20.07 | 325637 | 64792 | 1.90% |
| 2025-05-09 | 19.64 | 19.56 | -0.13 | -0.66% | 19.31 | 19.75 | 193873 | 37831 | 1.13% |
| 2025-05-08 | 19.30 | 19.69 | 0.30 | 1.55% | 19.26 | 19.85 | 246891 | 48440 | 1.44% |
| 2025-05-07 | 19.76 | 19.39 | -0.02 | -0.10% | 19.22 | 19.88 | 240389 | 46829 | 1.40% |
| 2025-05-06 | 19.20 | 19.41 | 0.39 | 2.05% | 19.08 | 19.41 | 244000 | 47128 | 1.43% |
| 2025-04-30 | 18.85 | 19.02 | 0.13 | 0.69% | 18.79 | 19.15 | 213928 | 40712 | 1.25% |
| 2025-04-29 | 18.70 | 18.89 | 0.09 | 0.48% | 18.61 | 19.06 | 200562 | 37901 | 1.17% |
| 2025-04-28 | 19.30 | 18.80 | -0.05 | -0.27% | 18.74 | 19.30 | 189948 | 35821 | 1.11% |
| 2025-04-25 | 18.71 | 18.85 | 0.18 | 0.96% | 18.55 | 18.97 | 226319 | 42550 | 1.32% |
| 2025-04-24 | 18.80 | 18.67 | -0.04 | -0.21% | 18.53 | 18.98 | 248467 | 46597 | 1.45% |