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 | 20.81 | 22.27 | 1.26 | 6.00% | 20.71 | 23.40 | 191649 | 42163 | 18.96% |
| 2025-07-31 | 21.60 | 21.01 | -0.94 | -4.28% | 20.79 | 22.39 | 132056 | 28113 | 13.07% |
| 2025-07-30 | 21.68 | 21.95 | -0.83 | -3.64% | 21.42 | 22.61 | 183042 | 40013 | 18.11% |
| 2025-07-29 | 21.12 | 22.78 | 1.52 | 7.15% | 20.81 | 24.00 | 242486 | 54235 | 24.00% |
| 2025-07-28 | 19.93 | 21.26 | 1.33 | 6.67% | 19.80 | 23.50 | 204566 | 44114 | 20.24% |
| 2025-07-25 | 19.20 | 19.93 | 0.79 | 4.13% | 19.03 | 20.15 | 92428 | 18244 | 9.15% |
| 2025-07-24 | 18.83 | 19.14 | 0.33 | 1.75% | 18.76 | 19.36 | 37616 | 7201 | 3.72% |
| 2025-07-23 | 18.99 | 18.81 | -0.21 | -1.10% | 18.71 | 19.00 | 23712 | 4464 | 2.35% |
| 2025-07-22 | 19.10 | 19.02 | -0.10 | -0.52% | 18.94 | 19.58 | 35188 | 6748 | 3.48% |
| 2025-07-21 | 18.95 | 19.12 | 0.18 | 0.95% | 18.86 | 19.18 | 28281 | 5375 | 2.80% |
| 2025-07-18 | 18.99 | 18.94 | -0.03 | -0.16% | 18.74 | 19.00 | 23895 | 4502 | 2.36% |
| 2025-07-17 | 18.89 | 18.97 | 0.18 | 0.96% | 18.66 | 19.04 | 31365 | 5926 | 3.10% |
| 2025-07-16 | 18.57 | 18.79 | 0.22 | 1.18% | 18.41 | 18.98 | 31442 | 5894 | 3.11% |
| 2025-07-15 | 18.60 | 18.57 | -0.04 | -0.21% | 18.36 | 18.84 | 30943 | 5747 | 3.06% |
| 2025-07-14 | 18.15 | 18.61 | 0.50 | 2.76% | 18.07 | 18.70 | 39624 | 7333 | 3.92% |
| 2025-07-11 | 18.05 | 18.11 | -0.01 | -0.06% | 17.90 | 18.26 | 28843 | 5215 | 2.85% |
| 2025-07-10 | 18.27 | 18.12 | -0.16 | -0.88% | 17.98 | 18.38 | 31712 | 5747 | 3.14% |
| 2025-07-09 | 19.03 | 18.28 | -0.07 | -0.38% | 18.25 | 19.06 | 50835 | 9420 | 5.03% |
| 2025-07-08 | 18.13 | 18.35 | 0.27 | 1.49% | 17.99 | 18.38 | 24240 | 4426 | 2.40% |
| 2025-07-07 | 17.95 | 18.08 | 0.13 | 0.72% | 17.81 | 18.14 | 16874 | 3035 | 1.67% |
| 2025-07-04 | 18.24 | 17.95 | -0.33 | -1.81% | 17.92 | 18.28 | 20263 | 3660 | 2.01% |
| 2025-07-03 | 18.28 | 18.28 | 0.12 | 0.66% | 18.05 | 18.35 | 19304 | 3511 | 1.91% |
| 2025-07-02 | 18.36 | 18.16 | -0.05 | -0.27% | 17.95 | 18.37 | 23234 | 4196 | 2.30% |
| 2025-07-01 | 18.31 | 18.21 | -0.08 | -0.44% | 18.04 | 18.43 | 29470 | 5374 | 2.92% |
| 2025-06-30 | 17.88 | 18.29 | 0.50 | 2.81% | 17.81 | 18.31 | 32555 | 5908 | 3.22% |
| 2025-06-27 | 17.96 | 17.79 | 0.11 | 0.62% | 17.65 | 17.98 | 20921 | 3714 | 2.07% |
| 2025-06-26 | 18.18 | 17.68 | -0.19 | -1.06% | 17.62 | 18.30 | 29410 | 5259 | 2.91% |
| 2025-06-25 | 17.80 | 17.87 | 0.22 | 1.25% | 17.61 | 18.00 | 37385 | 6665 | 3.70% |
| 2025-06-24 | 17.00 | 17.65 | 0.66 | 3.88% | 16.99 | 17.72 | 34159 | 5977 | 3.38% |
| 2025-06-23 | 16.50 | 16.99 | 0.33 | 1.98% | 16.42 | 17.03 | 20258 | 3412 | 2.00% |
| 2025-06-20 | 16.76 | 16.66 | -0.11 | -0.66% | 16.56 | 17.00 | 19094 | 3200 | 1.89% |
| 2025-06-19 | 17.22 | 16.77 | -0.42 | -2.44% | 16.74 | 17.33 | 24344 | 4146 | 2.41% |
| 2025-06-18 | 17.23 | 17.19 | -0.05 | -0.29% | 16.95 | 17.25 | 15665 | 2678 | 1.55% |
| 2025-06-17 | 17.29 | 17.24 | -0.02 | -0.12% | 17.17 | 17.38 | 22599 | 3898 | 2.24% |
| 2025-06-16 | 17.14 | 17.26 | 0.12 | 0.70% | 17.00 | 17.44 | 21408 | 3703 | 2.12% |
| 2025-06-13 | 17.52 | 17.14 | -0.38 | -2.17% | 17.06 | 17.52 | 26777 | 4611 | 2.65% |
| 2025-06-12 | 17.49 | 17.52 | -0.04 | -0.23% | 17.31 | 17.63 | 19169 | 3350 | 1.90% |
| 2025-06-11 | 17.31 | 17.56 | 0.22 | 1.27% | 17.31 | 17.71 | 35838 | 6294 | 3.55% |
| 2025-06-10 | 17.77 | 17.34 | -0.38 | -2.14% | 17.07 | 17.79 | 30238 | 5266 | 2.99% |
| 2025-06-09 | 17.60 | 17.72 | 0.17 | 0.97% | 17.54 | 17.88 | 23453 | 4151 | 2.32% |
| 2025-06-06 | 17.56 | 17.55 | -0.09 | -0.51% | 17.32 | 17.69 | 19686 | 3444 | 1.95% |
| 2025-06-05 | 17.48 | 17.64 | 0.27 | 1.55% | 17.22 | 17.67 | 29543 | 5172 | 2.92% |
| 2025-06-04 | 17.47 | 17.37 | 0.05 | 0.29% | 17.27 | 17.62 | 22957 | 4005 | 2.27% |
| 2025-06-03 | 17.27 | 17.32 | 0.04 | 0.23% | 17.11 | 17.58 | 21988 | 3824 | 2.18% |
| 2025-05-30 | 17.94 | 17.28 | -0.67 | -3.73% | 17.17 | 17.94 | 29949 | 5203 | 2.96% |
| 2025-05-29 | 17.70 | 17.95 | 0.39 | 2.22% | 17.60 | 18.29 | 32265 | 5815 | 3.19% |
| 2025-05-28 | 18.08 | 17.61 | -0.34 | -1.89% | 17.50 | 18.22 | 22975 | 4089 | 2.27% |
| 2025-05-27 | 18.14 | 17.95 | -0.20 | -1.10% | 17.62 | 18.15 | 23288 | 4169 | 2.30% |
| 2025-05-26 | 17.90 | 18.15 | 0.30 | 1.68% | 17.80 | 18.15 | 20021 | 3604 | 1.98% |
| 2025-05-23 | 18.12 | 17.85 | -0.39 | -2.14% | 17.83 | 18.55 | 28984 | 5258 | 2.87% |
| 2025-05-22 | 18.62 | 18.24 | -0.37 | -1.99% | 18.17 | 18.90 | 25001 | 4622 | 2.47% |
| 2025-05-21 | 19.06 | 18.61 | -0.37 | -1.95% | 18.38 | 19.07 | 32699 | 6098 | 3.24% |
| 2025-05-20 | 18.94 | 18.98 | 0.11 | 0.58% | 18.53 | 19.04 | 28627 | 5392 | 2.83% |
| 2025-05-19 | 18.95 | 18.87 | -0.08 | -0.42% | 18.53 | 19.09 | 26032 | 4883 | 2.58% |
| 2025-05-16 | 18.89 | 18.95 | 0.14 | 0.74% | 18.67 | 19.32 | 28287 | 5407 | 2.80% |
| 2025-05-15 | 19.00 | 18.81 | -0.24 | -1.26% | 18.55 | 19.08 | 29852 | 5610 | 2.95% |
| 2025-05-14 | 19.20 | 19.05 | -0.20 | -1.04% | 18.90 | 19.37 | 31091 | 5921 | 3.08% |
| 2025-05-13 | 19.86 | 19.25 | -0.36 | -1.84% | 19.20 | 19.87 | 41350 | 8032 | 4.09% |
| 2025-05-12 | 19.43 | 19.61 | 0.35 | 1.82% | 19.38 | 19.75 | 49578 | 9721 | 4.91% |
| 2025-05-09 | 19.81 | 19.26 | -0.54 | -2.73% | 19.15 | 19.88 | 66919 | 13002 | 6.62% |
| 2025-05-08 | 18.86 | 19.80 | 0.89 | 4.71% | 18.86 | 20.52 | 114398 | 22545 | 11.32% |
| 2025-05-07 | 19.16 | 18.91 | 0.11 | 0.59% | 18.68 | 19.25 | 51675 | 9781 | 5.11% |
| 2025-05-06 | 18.57 | 18.80 | 0.59 | 3.24% | 18.23 | 18.93 | 45115 | 8399 | 4.46% |
| 2025-04-30 | 17.81 | 18.21 | 0.39 | 2.19% | 17.76 | 18.39 | 44386 | 8012 | 4.39% |
| 2025-04-29 | 17.26 | 17.82 | 0.48 | 2.77% | 17.15 | 17.97 | 35659 | 6314 | 3.53% |
| 2025-04-28 | 17.76 | 17.34 | -0.26 | -1.48% | 17.12 | 17.89 | 28794 | 4989 | 2.85% |
| 2025-04-25 | 17.70 | 17.60 | -0.10 | -0.56% | 17.32 | 17.88 | 36420 | 6400 | 3.60% |
| 2025-04-24 | 17.77 | 17.70 | -0.32 | -1.78% | 17.55 | 18.21 | 49022 | 8780 | 4.85% |