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 | 22.00 | 22.64 | 0.64 | 2.91% | 21.88 | 22.94 | 147010 | 33262 | 8.81% |
| 2025-07-31 | 21.05 | 22.00 | 0.84 | 3.97% | 20.96 | 22.20 | 134757 | 29275 | 8.08% |
| 2025-07-30 | 21.31 | 21.16 | -0.19 | -0.89% | 20.91 | 21.58 | 60831 | 12895 | 3.65% |
| 2025-07-29 | 21.56 | 21.35 | -0.19 | -0.88% | 21.15 | 21.62 | 62665 | 13352 | 3.76% |
| 2025-07-28 | 22.12 | 21.54 | -0.68 | -3.06% | 21.39 | 22.12 | 96676 | 20922 | 5.79% |
| 2025-07-25 | 21.17 | 22.22 | 1.17 | 5.56% | 21.17 | 22.97 | 159767 | 35384 | 9.58% |
| 2025-07-24 | 20.85 | 21.05 | 0.28 | 1.35% | 20.78 | 21.08 | 44092 | 9235 | 2.64% |
| 2025-07-23 | 20.98 | 20.77 | -0.21 | -1.00% | 20.73 | 21.15 | 38207 | 7989 | 2.29% |
| 2025-07-22 | 21.12 | 20.98 | -0.11 | -0.52% | 20.82 | 21.19 | 41548 | 8709 | 2.49% |
| 2025-07-21 | 21.00 | 21.09 | 0.12 | 0.57% | 20.89 | 21.26 | 43834 | 9239 | 2.63% |
| 2025-07-18 | 20.72 | 20.97 | 0.20 | 0.96% | 20.64 | 21.06 | 50336 | 10501 | 3.02% |
| 2025-07-17 | 20.45 | 20.77 | 0.25 | 1.22% | 20.45 | 20.88 | 52077 | 10796 | 3.12% |
| 2025-07-16 | 20.36 | 20.52 | 0.22 | 1.08% | 20.31 | 20.57 | 39042 | 7983 | 2.34% |
| 2025-07-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.06 | 20.56 | 39722 | 8049 | 2.38% |
| 2025-07-14 | 20.55 | 20.44 | -0.11 | -0.54% | 20.36 | 20.55 | 43071 | 8799 | 2.58% |
| 2025-07-11 | 20.17 | 20.55 | 0.43 | 2.14% | 19.96 | 20.87 | 85371 | 17452 | 5.12% |
| 2025-07-10 | 20.01 | 20.12 | 0.03 | 0.15% | 19.96 | 20.21 | 22634 | 4545 | 1.36% |
| 2025-07-09 | 20.27 | 20.09 | -0.17 | -0.84% | 20.06 | 20.35 | 32313 | 6536 | 1.94% |
| 2025-07-08 | 19.84 | 20.26 | 0.41 | 2.07% | 19.82 | 20.31 | 42236 | 8484 | 2.53% |
| 2025-07-07 | 19.92 | 19.85 | -0.11 | -0.55% | 19.83 | 20.01 | 28544 | 5676 | 1.71% |
| 2025-07-04 | 20.20 | 19.96 | -0.22 | -1.09% | 19.93 | 20.24 | 28559 | 5731 | 1.71% |
| 2025-07-03 | 20.18 | 20.18 | -0.04 | -0.20% | 20.04 | 20.25 | 29611 | 5965 | 1.77% |
| 2025-07-02 | 20.26 | 20.22 | 0.02 | 0.10% | 20.04 | 20.40 | 43070 | 8715 | 2.58% |
| 2025-07-01 | 20.13 | 20.20 | 0.01 | 0.05% | 20.06 | 20.53 | 40896 | 8278 | 2.45% |
| 2025-06-30 | 19.85 | 20.19 | 0.35 | 1.76% | 19.81 | 20.24 | 49306 | 9886 | 2.96% |
| 2025-06-27 | 19.65 | 19.84 | 0.22 | 1.12% | 19.65 | 19.97 | 30660 | 6083 | 1.84% |
| 2025-06-26 | 19.71 | 19.62 | -0.15 | -0.76% | 19.60 | 19.96 | 37137 | 7356 | 2.23% |
| 2025-06-25 | 19.76 | 19.77 | 0.09 | 0.46% | 19.48 | 19.81 | 31240 | 6141 | 1.87% |
| 2025-06-24 | 19.15 | 19.68 | 0.43 | 2.23% | 19.15 | 19.78 | 38644 | 7562 | 2.32% |
| 2025-06-23 | 18.83 | 19.25 | 0.36 | 1.91% | 18.65 | 19.31 | 26176 | 5003 | 1.57% |
| 2025-06-20 | 18.94 | 18.89 | -0.05 | -0.26% | 18.88 | 19.13 | 20757 | 3942 | 1.24% |
| 2025-06-19 | 19.49 | 18.94 | -0.63 | -3.22% | 18.88 | 19.60 | 39118 | 7510 | 2.34% |
| 2025-06-18 | 19.51 | 19.57 | 0.06 | 0.31% | 19.23 | 19.65 | 26095 | 5072 | 1.56% |
| 2025-06-17 | 19.41 | 19.51 | 0.03 | 0.15% | 19.30 | 19.51 | 23213 | 4509 | 1.39% |
| 2025-06-16 | 19.19 | 19.48 | 0.19 | 0.98% | 19.11 | 19.51 | 22315 | 4332 | 1.34% |
| 2025-06-13 | 19.84 | 19.29 | -0.59 | -2.97% | 19.20 | 19.84 | 45529 | 8865 | 2.73% |
| 2025-06-12 | 19.96 | 19.88 | -0.12 | -0.60% | 19.81 | 20.10 | 28216 | 5614 | 1.69% |
| 2025-06-11 | 19.84 | 20.00 | 0.20 | 1.01% | 19.73 | 20.19 | 42101 | 8428 | 2.52% |
| 2025-06-10 | 20.04 | 19.80 | -0.25 | -1.25% | 19.44 | 20.10 | 51223 | 10144 | 3.07% |
| 2025-06-09 | 19.99 | 20.05 | 0.02 | 0.10% | 19.94 | 20.20 | 42027 | 8443 | 2.52% |
| 2025-06-06 | 20.14 | 20.03 | -0.18 | -0.89% | 19.86 | 20.25 | 40634 | 8122 | 2.44% |
| 2025-06-05 | 20.19 | 20.21 | 0.00 | 0.00% | 19.91 | 20.28 | 40620 | 8173 | 2.43% |
| 2025-06-04 | 20.53 | 20.21 | -0.32 | -1.56% | 20.14 | 20.59 | 54311 | 11004 | 3.26% |
| 2025-06-03 | 20.18 | 20.53 | 0.19 | 0.93% | 20.13 | 20.95 | 48669 | 9999 | 2.92% |
| 2025-05-30 | 21.06 | 20.34 | -0.87 | -4.10% | 20.25 | 21.16 | 62535 | 12855 | 3.75% |
| 2025-05-29 | 20.66 | 21.21 | 0.58 | 2.81% | 20.41 | 21.30 | 99490 | 20868 | 5.96% |
| 2025-05-28 | 19.99 | 20.63 | 0.58 | 2.89% | 19.98 | 20.97 | 96275 | 19902 | 5.77% |
| 2025-05-27 | 19.99 | 20.05 | 0.05 | 0.25% | 19.88 | 20.39 | 37648 | 7563 | 2.26% |
| 2025-05-26 | 19.84 | 20.00 | 0.15 | 0.76% | 19.78 | 20.28 | 42963 | 8587 | 2.58% |
| 2025-05-23 | 19.99 | 19.85 | -0.21 | -1.05% | 19.68 | 20.36 | 41723 | 8358 | 2.50% |
| 2025-05-22 | 20.70 | 20.06 | -0.63 | -3.04% | 19.99 | 20.78 | 63441 | 12887 | 3.80% |
| 2025-05-21 | 20.83 | 20.69 | -0.27 | -1.29% | 20.59 | 20.98 | 48225 | 10000 | 2.89% |
| 2025-05-20 | 20.82 | 20.96 | 0.13 | 0.62% | 20.60 | 21.05 | 53025 | 11070 | 3.18% |
| 2025-05-19 | 20.86 | 20.83 | -0.07 | -0.33% | 20.45 | 21.00 | 54445 | 11277 | 3.26% |
| 2025-05-16 | 21.20 | 20.90 | -0.48 | -2.25% | 20.86 | 21.31 | 91606 | 19269 | 5.49% |
| 2025-05-15 | 21.93 | 21.38 | -0.91 | -4.08% | 21.34 | 22.15 | 125135 | 27008 | 7.50% |
| 2025-05-14 | 20.83 | 22.29 | 1.46 | 7.01% | 20.50 | 22.29 | 191985 | 41287 | 11.34% |
| 2025-05-13 | 21.48 | 20.83 | -0.15 | -0.71% | 20.75 | 21.50 | 61130 | 12852 | 3.61% |
| 2025-05-12 | 20.97 | 20.98 | 0.35 | 1.70% | 20.72 | 21.26 | 54680 | 11444 | 3.23% |
| 2025-05-09 | 21.18 | 20.63 | -0.55 | -2.60% | 20.46 | 21.33 | 64610 | 13415 | 3.82% |
| 2025-05-08 | 20.71 | 21.18 | 0.33 | 1.58% | 20.65 | 21.74 | 86363 | 18331 | 5.10% |
| 2025-05-07 | 21.00 | 20.85 | 0.12 | 0.58% | 20.65 | 21.69 | 96455 | 20404 | 5.70% |
| 2025-05-06 | 20.21 | 20.73 | 0.63 | 3.13% | 20.15 | 20.75 | 90699 | 18575 | 5.36% |
| 2025-04-30 | 19.60 | 20.10 | 0.63 | 3.24% | 19.49 | 20.32 | 61085 | 12180 | 3.61% |
| 2025-04-29 | 19.28 | 19.47 | 0.06 | 0.31% | 19.16 | 19.69 | 37097 | 7238 | 2.19% |
| 2025-04-28 | 20.11 | 19.41 | -0.75 | -3.72% | 19.37 | 20.30 | 57079 | 11186 | 3.37% |
| 2025-04-25 | 19.83 | 20.16 | 0.20 | 1.00% | 19.68 | 20.45 | 67909 | 13612 | 4.01% |
| 2025-04-24 | 20.57 | 19.96 | -0.77 | -3.71% | 19.89 | 20.79 | 80355 | 16201 | 4.75% |