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 | 19.39 | 19.15 | -0.14 | -0.73% | 18.96 | 19.43 | 106214 | 20321 | 3.44% |
| 2025-07-31 | 19.40 | 19.29 | -0.14 | -0.72% | 19.24 | 19.74 | 113222 | 22068 | 3.67% |
| 2025-07-30 | 20.15 | 19.43 | -0.90 | -4.43% | 19.22 | 20.17 | 190506 | 37272 | 6.17% |
| 2025-07-29 | 20.38 | 20.33 | -0.07 | -0.34% | 19.84 | 20.38 | 155294 | 31169 | 5.03% |
| 2025-07-28 | 20.04 | 20.40 | 0.52 | 2.62% | 19.94 | 20.49 | 189877 | 38577 | 6.15% |
| 2025-07-25 | 20.12 | 19.88 | -0.39 | -1.92% | 19.78 | 20.25 | 126514 | 25221 | 4.10% |
| 2025-07-24 | 19.83 | 20.27 | 0.54 | 2.74% | 19.68 | 20.28 | 155662 | 31206 | 5.04% |
| 2025-07-23 | 19.99 | 19.73 | -0.29 | -1.45% | 19.65 | 20.00 | 129006 | 25540 | 4.18% |
| 2025-07-22 | 20.11 | 20.02 | -0.17 | -0.84% | 19.84 | 20.29 | 160750 | 32164 | 5.21% |
| 2025-07-21 | 20.30 | 20.19 | -0.28 | -1.37% | 20.10 | 20.50 | 154900 | 31349 | 5.02% |
| 2025-07-18 | 20.66 | 20.47 | -0.19 | -0.92% | 20.35 | 20.90 | 154652 | 31801 | 5.01% |
| 2025-07-17 | 20.58 | 20.71 | 0.26 | 1.27% | 20.38 | 21.40 | 227175 | 47184 | 7.36% |
| 2025-07-16 | 20.40 | 20.45 | -0.03 | -0.15% | 20.01 | 20.62 | 150040 | 30555 | 4.86% |
| 2025-07-15 | 20.85 | 20.48 | -0.36 | -1.73% | 20.29 | 20.98 | 203317 | 41852 | 6.58% |
| 2025-07-14 | 21.23 | 20.84 | -0.60 | -2.80% | 20.40 | 21.35 | 236335 | 48824 | 7.65% |
| 2025-07-11 | 21.57 | 21.44 | 0.15 | 0.70% | 21.01 | 21.93 | 281113 | 60214 | 9.10% |
| 2025-07-10 | 21.49 | 21.29 | -0.53 | -2.43% | 20.90 | 21.78 | 284792 | 60693 | 9.22% |
| 2025-07-09 | 22.18 | 21.82 | -0.76 | -3.37% | 21.66 | 22.34 | 311076 | 68039 | 10.08% |
| 2025-07-08 | 21.65 | 22.58 | 0.76 | 3.48% | 21.25 | 22.69 | 457199 | 101405 | 14.81% |
| 2025-07-07 | 21.31 | 21.82 | 0.90 | 4.30% | 21.11 | 22.06 | 434689 | 94379 | 14.08% |
| 2025-07-04 | 21.35 | 20.92 | 0.06 | 0.29% | 20.45 | 21.45 | 364785 | 76610 | 11.81% |
| 2025-07-03 | 20.81 | 20.86 | 0.07 | 0.34% | 20.50 | 20.98 | 247182 | 51255 | 8.01% |
| 2025-07-02 | 21.23 | 20.79 | -0.79 | -3.66% | 20.60 | 21.44 | 374291 | 78223 | 12.12% |
| 2025-07-01 | 23.29 | 21.58 | -2.11 | -8.91% | 21.55 | 23.42 | 570309 | 126002 | 18.47% |
| 2025-06-30 | 22.24 | 23.69 | 1.29 | 5.76% | 22.24 | 24.18 | 673704 | 158532 | 21.82% |
| 2025-06-27 | 22.82 | 22.40 | -1.31 | -5.53% | 22.20 | 24.29 | 679697 | 157257 | 22.01% |
| 2025-06-26 | 22.11 | 23.71 | 0.77 | 3.36% | 21.81 | 25.55 | 943114 | 225085 | 30.55% |
| 2025-06-25 | 22.67 | 22.94 | -0.36 | -1.55% | 21.32 | 22.95 | 903611 | 199822 | 29.27% |
| 2025-06-24 | 23.13 | 23.30 | 2.16 | 10.22% | 21.80 | 24.61 | 1071568 | 246881 | 34.71% |
| 2025-06-23 | 17.83 | 21.14 | 3.52 | 19.98% | 17.68 | 21.14 | 624156 | 127760 | 20.22% |
| 2025-06-20 | 17.86 | 17.62 | -0.43 | -2.38% | 16.94 | 18.16 | 246112 | 43075 | 7.97% |
| 2025-06-19 | 18.97 | 18.05 | -0.57 | -3.06% | 17.98 | 19.00 | 308726 | 56782 | 10.00% |
| 2025-06-18 | 18.26 | 18.62 | 0.19 | 1.03% | 18.25 | 19.87 | 500626 | 94544 | 16.21% |
| 2025-06-17 | 17.66 | 18.43 | 0.78 | 4.42% | 17.42 | 18.66 | 453213 | 82436 | 14.68% |
| 2025-06-16 | 16.32 | 17.65 | 1.19 | 7.23% | 16.32 | 17.99 | 314223 | 55053 | 10.18% |
| 2025-06-13 | 17.06 | 16.46 | -0.60 | -3.52% | 16.41 | 17.19 | 147541 | 24602 | 4.78% |
| 2025-06-12 | 16.69 | 17.06 | 0.19 | 1.13% | 16.68 | 17.44 | 184863 | 31672 | 5.99% |
| 2025-06-11 | 16.55 | 16.87 | 0.38 | 2.30% | 16.37 | 17.08 | 188386 | 31651 | 6.10% |
| 2025-06-10 | 17.04 | 16.49 | -0.66 | -3.85% | 16.29 | 17.12 | 191901 | 31941 | 6.22% |
| 2025-06-09 | 17.15 | 17.15 | 0.04 | 0.23% | 16.95 | 17.35 | 183332 | 31462 | 5.94% |
| 2025-06-06 | 17.01 | 17.11 | -0.14 | -0.81% | 16.94 | 17.77 | 261211 | 45142 | 8.46% |
| 2025-06-05 | 16.91 | 17.25 | 0.21 | 1.23% | 16.81 | 17.52 | 294270 | 50449 | 9.53% |
| 2025-06-04 | 16.97 | 17.04 | -0.41 | -2.35% | 16.56 | 17.15 | 375424 | 63278 | 12.16% |
| 2025-06-03 | 18.50 | 17.45 | -0.46 | -2.57% | 17.36 | 18.80 | 503985 | 90948 | 16.32% |
| 2025-05-30 | 17.20 | 17.91 | 0.06 | 0.34% | 17.20 | 18.60 | 596359 | 107031 | 19.31% |
| 2025-05-29 | 15.51 | 17.85 | 2.21 | 14.13% | 15.51 | 18.50 | 536994 | 91144 | 17.39% |
| 2025-05-28 | 15.42 | 15.64 | 0.22 | 1.43% | 15.23 | 15.97 | 166454 | 26085 | 5.39% |
| 2025-05-27 | 15.68 | 15.42 | -0.04 | -0.26% | 15.31 | 15.68 | 65760 | 10148 | 2.13% |
| 2025-05-26 | 15.31 | 15.46 | 0.15 | 0.98% | 15.25 | 15.49 | 76802 | 11825 | 2.49% |
| 2025-05-23 | 15.60 | 15.31 | -0.24 | -1.54% | 15.30 | 15.81 | 115416 | 17910 | 3.74% |
| 2025-05-22 | 15.48 | 15.55 | -0.06 | -0.38% | 15.41 | 15.98 | 100680 | 15804 | 3.26% |
| 2025-05-21 | 16.00 | 15.61 | -0.31 | -1.95% | 15.56 | 16.00 | 97844 | 15375 | 3.17% |
| 2025-05-20 | 15.71 | 15.92 | 0.25 | 1.60% | 15.60 | 15.98 | 130988 | 20737 | 4.24% |
| 2025-05-19 | 15.70 | 15.67 | 0.11 | 0.71% | 15.35 | 15.70 | 83204 | 12952 | 2.69% |
| 2025-05-16 | 15.42 | 15.56 | 0.13 | 0.84% | 15.27 | 15.66 | 89474 | 13901 | 2.90% |
| 2025-05-15 | 15.75 | 15.43 | -0.40 | -2.53% | 15.40 | 15.78 | 112506 | 17452 | 3.64% |
| 2025-05-14 | 15.52 | 15.83 | 0.17 | 1.09% | 15.41 | 15.89 | 164488 | 25740 | 5.22% |
| 2025-05-13 | 16.16 | 15.66 | -0.34 | -2.13% | 15.58 | 16.18 | 189492 | 29813 | 6.01% |
| 2025-05-12 | 15.88 | 16.00 | -0.16 | -0.99% | 15.70 | 16.12 | 261679 | 41563 | 8.30% |
| 2025-05-09 | 16.07 | 16.16 | 0.25 | 1.57% | 15.86 | 16.83 | 377010 | 61448 | 11.96% |
| 2025-05-08 | 15.91 | 15.91 | -0.09 | -0.56% | 15.75 | 16.04 | 173530 | 27622 | 5.51% |
| 2025-05-07 | 16.39 | 16.00 | -0.11 | -0.68% | 15.82 | 16.99 | 346279 | 56318 | 10.99% |
| 2025-05-06 | 15.06 | 16.11 | 1.23 | 8.27% | 15.06 | 16.13 | 317543 | 49700 | 10.08% |
| 2025-04-30 | 14.99 | 14.88 | -0.02 | -0.13% | 14.71 | 15.33 | 213476 | 32075 | 6.77% |
| 2025-04-29 | 15.17 | 14.90 | -0.72 | -4.61% | 14.81 | 15.35 | 269679 | 40483 | 8.56% |
| 2025-04-28 | 15.39 | 15.62 | 1.21 | 8.40% | 15.23 | 16.66 | 449258 | 70694 | 14.26% |
| 2025-04-25 | 14.30 | 14.41 | 0.38 | 2.71% | 14.30 | 15.43 | 306385 | 45162 | 9.72% |
| 2025-04-24 | 14.54 | 14.03 | -0.58 | -3.97% | 13.92 | 14.68 | 266958 | 37838 | 8.47% |