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 | 21.01 | 20.52 | -0.24 | -1.16% | 20.00 | 21.10 | 460460 | 94152 | 11.76% |
| 2025-07-31 | 20.36 | 20.76 | 0.36 | 1.76% | 20.36 | 21.21 | 557309 | 116299 | 14.23% |
| 2025-07-30 | 20.78 | 20.40 | -0.54 | -2.58% | 20.20 | 20.88 | 339434 | 69579 | 8.67% |
| 2025-07-29 | 21.11 | 20.94 | -0.29 | -1.37% | 20.56 | 21.22 | 476508 | 99044 | 12.17% |
| 2025-07-28 | 21.84 | 21.23 | -0.68 | -3.10% | 20.93 | 21.84 | 630362 | 133381 | 16.09% |
| 2025-07-25 | 21.21 | 21.91 | 1.01 | 4.83% | 20.82 | 22.08 | 927381 | 199438 | 23.68% |
| 2025-07-24 | 20.31 | 20.90 | 0.56 | 2.75% | 20.21 | 21.14 | 490117 | 101785 | 12.51% |
| 2025-07-23 | 20.04 | 20.34 | 0.11 | 0.54% | 19.82 | 20.75 | 381565 | 77662 | 9.74% |
| 2025-07-22 | 20.47 | 20.23 | -0.38 | -1.84% | 20.03 | 20.57 | 426413 | 86321 | 10.89% |
| 2025-07-21 | 20.70 | 20.61 | -0.28 | -1.34% | 20.30 | 20.96 | 473440 | 97469 | 12.09% |
| 2025-07-18 | 20.80 | 20.89 | 0.21 | 1.02% | 20.38 | 21.25 | 626520 | 130419 | 15.99% |
| 2025-07-17 | 20.24 | 20.68 | 0.26 | 1.27% | 19.96 | 20.85 | 593332 | 121245 | 15.15% |
| 2025-07-16 | 20.23 | 20.42 | 0.07 | 0.34% | 20.15 | 21.93 | 1026077 | 214518 | 26.20% |
| 2025-07-15 | 19.67 | 20.35 | 0.60 | 3.04% | 19.57 | 20.35 | 665225 | 132919 | 16.98% |
| 2025-07-14 | 19.63 | 19.75 | 0.13 | 0.66% | 19.45 | 19.87 | 363071 | 71298 | 9.27% |
| 2025-07-11 | 19.22 | 19.62 | 0.50 | 2.62% | 18.91 | 19.80 | 478135 | 92865 | 12.21% |
| 2025-07-10 | 19.50 | 19.12 | -0.38 | -1.95% | 19.09 | 19.50 | 274022 | 52715 | 7.00% |
| 2025-07-09 | 19.24 | 19.50 | 0.18 | 0.93% | 19.06 | 19.96 | 466382 | 90923 | 11.91% |
| 2025-07-08 | 18.75 | 19.32 | 0.64 | 3.43% | 18.54 | 19.38 | 318796 | 60720 | 8.14% |
| 2025-07-07 | 18.38 | 18.68 | -0.05 | -0.27% | 18.33 | 18.84 | 215399 | 40093 | 5.50% |
| 2025-07-04 | 19.04 | 18.73 | -0.16 | -0.85% | 18.72 | 19.56 | 387233 | 73784 | 9.89% |
| 2025-07-03 | 18.80 | 18.89 | 0.27 | 1.45% | 18.68 | 19.45 | 401070 | 76710 | 10.24% |
| 2025-07-02 | 19.08 | 18.62 | -0.53 | -2.77% | 18.46 | 19.10 | 239181 | 44678 | 6.11% |
| 2025-07-01 | 19.65 | 19.15 | -0.31 | -1.59% | 18.91 | 19.66 | 298995 | 57190 | 7.63% |
| 2025-06-30 | 19.27 | 19.46 | 0.09 | 0.46% | 19.26 | 19.93 | 344743 | 67128 | 8.80% |
| 2025-06-27 | 19.13 | 19.37 | 0.21 | 1.10% | 18.91 | 19.67 | 472164 | 91544 | 12.05% |
| 2025-06-26 | 19.26 | 19.16 | -0.05 | -0.26% | 18.98 | 19.64 | 418617 | 80637 | 10.69% |
| 2025-06-25 | 18.73 | 19.21 | 0.51 | 2.73% | 18.61 | 19.23 | 417125 | 79140 | 10.65% |
| 2025-06-24 | 18.07 | 18.70 | 0.74 | 4.12% | 18.06 | 18.73 | 290641 | 53854 | 7.42% |
| 2025-06-23 | 17.42 | 17.96 | 0.19 | 1.07% | 17.42 | 17.99 | 190719 | 33944 | 4.87% |
| 2025-06-20 | 18.22 | 17.77 | -0.53 | -2.90% | 17.69 | 18.40 | 279224 | 50106 | 7.13% |
| 2025-06-19 | 18.67 | 18.30 | -0.47 | -2.50% | 18.27 | 19.10 | 352931 | 65975 | 9.01% |
| 2025-06-18 | 18.59 | 18.77 | 0.06 | 0.32% | 18.36 | 18.94 | 260861 | 48643 | 6.66% |
| 2025-06-17 | 18.84 | 18.71 | -0.05 | -0.27% | 18.55 | 19.04 | 237933 | 44606 | 6.07% |
| 2025-06-16 | 18.15 | 18.76 | 0.39 | 2.12% | 18.15 | 18.98 | 275969 | 51609 | 7.05% |
| 2025-06-13 | 18.98 | 18.37 | -0.79 | -4.12% | 18.28 | 19.07 | 343266 | 63582 | 8.76% |
| 2025-06-12 | 19.15 | 19.16 | -0.17 | -0.88% | 19.01 | 19.61 | 297345 | 57358 | 7.59% |
| 2025-06-11 | 19.51 | 19.33 | -0.25 | -1.28% | 19.15 | 19.69 | 341966 | 66299 | 8.73% |
| 2025-06-10 | 20.28 | 19.58 | -0.73 | -3.59% | 19.28 | 20.28 | 608350 | 119780 | 15.53% |
| 2025-06-09 | 19.39 | 20.31 | 0.77 | 3.94% | 19.39 | 20.95 | 798083 | 160285 | 20.37% |
| 2025-06-06 | 18.68 | 19.54 | 0.74 | 3.94% | 18.52 | 20.50 | 788925 | 153252 | 20.14% |
| 2025-06-05 | 18.00 | 18.80 | 0.86 | 4.79% | 17.96 | 18.96 | 596768 | 110692 | 15.24% |
| 2025-06-04 | 17.80 | 17.94 | 0.18 | 1.01% | 17.80 | 18.28 | 281702 | 50850 | 7.19% |
| 2025-06-03 | 17.74 | 17.76 | 0.01 | 0.06% | 17.63 | 18.16 | 209509 | 37511 | 5.35% |
| 2025-05-30 | 18.27 | 17.75 | -0.67 | -3.64% | 17.60 | 18.30 | 284171 | 50675 | 7.25% |
| 2025-05-29 | 17.96 | 18.42 | 0.38 | 2.11% | 17.96 | 18.45 | 258888 | 47346 | 6.61% |
| 2025-05-28 | 18.30 | 18.04 | -0.21 | -1.15% | 17.92 | 18.40 | 211779 | 38391 | 5.41% |
| 2025-05-27 | 18.50 | 18.25 | -0.34 | -1.83% | 18.14 | 18.55 | 191484 | 34989 | 4.89% |
| 2025-05-26 | 18.38 | 18.59 | 0.35 | 1.92% | 18.19 | 18.70 | 240936 | 44362 | 6.15% |
| 2025-05-23 | 18.80 | 18.24 | -0.61 | -3.24% | 18.20 | 18.89 | 321525 | 59564 | 8.21% |
| 2025-05-22 | 19.02 | 18.85 | -0.36 | -1.87% | 18.81 | 19.30 | 265142 | 50358 | 6.77% |
| 2025-05-21 | 19.73 | 19.21 | -0.53 | -2.68% | 19.15 | 19.88 | 349241 | 67817 | 8.92% |
| 2025-05-20 | 19.54 | 19.74 | 0.10 | 0.51% | 19.21 | 19.85 | 352339 | 69119 | 9.00% |
| 2025-05-19 | 20.08 | 19.64 | -0.44 | -2.19% | 19.26 | 20.08 | 365571 | 71405 | 9.33% |
| 2025-05-16 | 19.71 | 20.08 | -0.15 | -0.74% | 19.62 | 20.46 | 434782 | 87179 | 11.10% |
| 2025-05-15 | 21.13 | 20.23 | -1.41 | -6.52% | 20.17 | 21.19 | 756643 | 155398 | 19.32% |
| 2025-05-14 | 20.46 | 21.64 | 1.51 | 7.50% | 20.30 | 22.30 | 1170238 | 250812 | 29.88% |
| 2025-05-13 | 20.40 | 20.13 | 0.00 | 0.00% | 19.96 | 21.32 | 695305 | 143300 | 17.82% |
| 2025-05-12 | 19.55 | 20.13 | 0.65 | 3.34% | 19.43 | 20.15 | 410240 | 81066 | 10.51% |
| 2025-05-09 | 20.25 | 19.48 | -0.82 | -4.04% | 19.28 | 20.28 | 455324 | 89039 | 11.67% |
| 2025-05-08 | 19.93 | 20.30 | 0.37 | 1.86% | 19.80 | 21.00 | 710530 | 145224 | 18.21% |
| 2025-05-07 | 20.43 | 19.93 | -0.34 | -1.68% | 19.61 | 20.69 | 603590 | 120946 | 15.47% |
| 2025-05-06 | 19.82 | 20.27 | 0.66 | 3.37% | 19.61 | 20.49 | 724342 | 145782 | 18.56% |
| 2025-04-30 | 19.15 | 19.61 | 0.83 | 4.42% | 18.75 | 19.90 | 717028 | 139799 | 18.37% |
| 2025-04-29 | 18.25 | 18.78 | 0.44 | 2.40% | 18.16 | 19.10 | 566398 | 106843 | 14.51% |
| 2025-04-28 | 18.28 | 18.34 | 0.14 | 0.77% | 18.28 | 19.06 | 470736 | 87646 | 12.06% |
| 2025-04-25 | 18.01 | 18.20 | 0.31 | 1.73% | 18.01 | 18.89 | 453856 | 83921 | 11.63% |
| 2025-04-24 | 18.85 | 17.89 | -1.11 | -5.84% | 17.84 | 18.99 | 438245 | 79725 | 11.23% |