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 | 20.45 | 20.34 | -0.21 | -1.02% | 20.11 | 20.56 | 127981 | 25977 | 5.81% |
| 2025-07-31 | 20.74 | 20.55 | -0.29 | -1.39% | 20.42 | 21.05 | 144857 | 29929 | 6.58% |
| 2025-07-30 | 21.24 | 20.84 | -0.40 | -1.88% | 20.52 | 21.49 | 175377 | 36763 | 7.96% |
| 2025-07-29 | 21.18 | 21.24 | 0.00 | 0.00% | 20.90 | 21.27 | 148931 | 31354 | 6.76% |
| 2025-07-28 | 21.00 | 21.24 | 0.23 | 1.09% | 20.82 | 21.65 | 179444 | 38163 | 8.15% |
| 2025-07-25 | 20.80 | 21.01 | 0.19 | 0.91% | 20.75 | 21.16 | 192060 | 40222 | 8.72% |
| 2025-07-24 | 20.17 | 20.82 | 0.36 | 1.76% | 20.11 | 20.88 | 321469 | 66130 | 14.59% |
| 2025-07-23 | 21.02 | 20.46 | -3.36 | -14.11% | 20.06 | 21.44 | 576718 | 118130 | 26.18% |
| 2025-07-22 | 24.00 | 23.82 | -0.18 | -0.75% | 23.58 | 24.45 | 180203 | 43220 | 8.18% |
| 2025-07-21 | 24.13 | 24.00 | -0.20 | -0.83% | 23.79 | 24.17 | 131159 | 31411 | 5.95% |
| 2025-07-18 | 24.16 | 24.20 | 0.00 | 0.00% | 23.82 | 24.38 | 206702 | 49748 | 9.38% |
| 2025-07-17 | 22.93 | 24.20 | 1.40 | 6.14% | 22.66 | 24.45 | 310807 | 74097 | 14.11% |
| 2025-07-16 | 23.07 | 22.80 | -0.28 | -1.21% | 22.75 | 23.30 | 75668 | 17396 | 3.43% |
| 2025-07-15 | 23.30 | 23.08 | -0.39 | -1.66% | 22.88 | 23.54 | 114576 | 26502 | 5.20% |
| 2025-07-14 | 22.91 | 23.47 | 0.56 | 2.44% | 22.89 | 23.96 | 166035 | 39153 | 7.54% |
| 2025-07-11 | 22.79 | 22.91 | 0.13 | 0.57% | 22.62 | 23.10 | 94072 | 21555 | 4.27% |
| 2025-07-10 | 22.58 | 22.78 | 0.20 | 0.89% | 22.35 | 22.84 | 78414 | 17743 | 3.56% |
| 2025-07-09 | 22.90 | 22.58 | -0.31 | -1.35% | 22.55 | 23.38 | 106538 | 24474 | 4.84% |
| 2025-07-08 | 22.77 | 22.89 | 0.12 | 0.53% | 22.64 | 23.15 | 86300 | 19725 | 3.92% |
| 2025-07-07 | 22.87 | 22.77 | -0.52 | -2.23% | 22.19 | 22.89 | 114237 | 25883 | 5.19% |
| 2025-07-04 | 23.50 | 23.29 | -0.24 | -1.02% | 23.03 | 23.66 | 94997 | 22185 | 4.31% |
| 2025-07-03 | 23.35 | 23.53 | 0.04 | 0.17% | 23.35 | 23.95 | 96778 | 22799 | 4.39% |
| 2025-07-02 | 23.89 | 23.49 | -0.42 | -1.76% | 23.30 | 23.94 | 157071 | 37032 | 7.13% |
| 2025-07-01 | 24.10 | 23.91 | -0.36 | -1.48% | 23.86 | 24.43 | 176559 | 42394 | 8.01% |
| 2025-06-30 | 23.30 | 24.27 | 0.93 | 3.98% | 23.24 | 24.28 | 237484 | 57095 | 10.78% |
| 2025-06-27 | 23.20 | 23.34 | 0.11 | 0.47% | 23.12 | 23.83 | 171407 | 40184 | 7.78% |
| 2025-06-26 | 23.00 | 23.23 | 0.10 | 0.43% | 23.00 | 23.94 | 220182 | 51719 | 9.99% |
| 2025-06-25 | 22.48 | 23.13 | 0.57 | 2.53% | 22.48 | 23.40 | 199582 | 46035 | 9.06% |
| 2025-06-24 | 21.77 | 22.56 | 0.42 | 1.90% | 21.63 | 22.78 | 139240 | 31092 | 6.32% |
| 2025-06-23 | 21.72 | 22.14 | 0.34 | 1.56% | 21.70 | 22.25 | 94970 | 20889 | 4.31% |
| 2025-06-20 | 21.71 | 21.80 | -0.04 | -0.18% | 21.68 | 22.12 | 85160 | 18640 | 3.86% |
| 2025-06-19 | 22.23 | 21.84 | -0.73 | -3.23% | 21.64 | 22.29 | 141080 | 30905 | 6.40% |
| 2025-06-18 | 22.39 | 22.57 | 0.03 | 0.13% | 22.34 | 22.99 | 166363 | 37822 | 7.55% |
| 2025-06-17 | 22.61 | 22.54 | -0.16 | -0.70% | 22.18 | 22.83 | 150915 | 33861 | 6.85% |
| 2025-06-16 | 23.07 | 22.70 | -0.68 | -2.91% | 22.51 | 23.12 | 206871 | 47137 | 9.39% |
| 2025-06-13 | 23.23 | 23.38 | 0.47 | 2.05% | 22.62 | 23.88 | 324848 | 75675 | 14.74% |
| 2025-06-12 | 22.52 | 22.91 | 0.30 | 1.33% | 22.23 | 23.15 | 126346 | 28824 | 5.73% |
| 2025-06-11 | 22.55 | 22.61 | 0.06 | 0.27% | 22.40 | 22.73 | 80451 | 18181 | 3.65% |
| 2025-06-10 | 23.01 | 22.55 | -0.65 | -2.80% | 22.22 | 23.07 | 126210 | 28534 | 5.73% |
| 2025-06-09 | 23.20 | 23.20 | 0.03 | 0.13% | 23.16 | 23.77 | 112440 | 26308 | 5.10% |
| 2025-06-06 | 23.71 | 23.17 | -0.54 | -2.28% | 23.11 | 24.26 | 148175 | 34900 | 6.72% |
| 2025-06-05 | 24.12 | 23.71 | -0.62 | -2.55% | 23.26 | 24.26 | 192356 | 45637 | 8.73% |
| 2025-06-04 | 23.54 | 24.33 | 0.39 | 1.63% | 23.51 | 24.48 | 261607 | 62677 | 11.87% |
| 2025-06-03 | 25.02 | 23.94 | -0.52 | -2.13% | 23.75 | 25.12 | 356337 | 86464 | 16.17% |
| 2025-05-30 | 24.16 | 24.46 | 0.89 | 3.78% | 23.67 | 25.23 | 517609 | 127130 | 23.49% |
| 2025-05-29 | 21.00 | 23.57 | 2.43 | 11.49% | 20.92 | 23.69 | 332924 | 75497 | 15.11% |
| 2025-05-28 | 22.03 | 21.14 | -1.03 | -4.65% | 21.08 | 22.09 | 141215 | 30276 | 6.41% |
| 2025-05-27 | 23.00 | 22.17 | 0.45 | 2.07% | 21.90 | 23.05 | 227499 | 50634 | 10.32% |
| 2025-05-26 | 21.22 | 21.72 | 0.52 | 2.45% | 21.01 | 21.92 | 81433 | 17500 | 3.70% |
| 2025-05-23 | 21.25 | 21.20 | -0.07 | -0.33% | 21.15 | 21.69 | 65811 | 14071 | 2.99% |
| 2025-05-22 | 21.46 | 21.27 | -0.19 | -0.89% | 21.24 | 21.80 | 70630 | 15208 | 3.21% |
| 2025-05-21 | 21.68 | 21.46 | -0.21 | -0.97% | 21.24 | 21.80 | 71938 | 15454 | 3.28% |
| 2025-05-20 | 22.00 | 21.67 | -0.24 | -1.10% | 21.52 | 22.02 | 74088 | 16075 | 3.37% |
| 2025-05-19 | 21.92 | 21.91 | 0.11 | 0.50% | 21.41 | 22.08 | 77250 | 16775 | 3.52% |
| 2025-05-16 | 21.74 | 21.80 | -0.13 | -0.59% | 21.73 | 22.37 | 86977 | 19142 | 3.96% |
| 2025-05-15 | 22.23 | 21.93 | -0.34 | -1.53% | 21.90 | 22.76 | 111499 | 24711 | 5.08% |
| 2025-05-14 | 22.52 | 22.27 | -0.48 | -2.11% | 22.14 | 23.05 | 127112 | 28473 | 5.79% |
| 2025-05-13 | 23.20 | 22.75 | -0.34 | -1.47% | 22.70 | 23.39 | 181789 | 41848 | 8.28% |
| 2025-05-12 | 22.09 | 23.09 | 0.79 | 3.54% | 22.06 | 23.80 | 258768 | 59908 | 11.79% |
| 2025-05-09 | 22.87 | 22.30 | -0.97 | -4.17% | 22.05 | 23.10 | 233083 | 52280 | 10.62% |
| 2025-05-08 | 21.58 | 23.27 | 1.27 | 5.77% | 21.58 | 23.45 | 273275 | 61661 | 12.45% |
| 2025-05-07 | 21.17 | 22.00 | 1.00 | 4.76% | 21.17 | 23.50 | 251312 | 55304 | 11.45% |
| 2025-05-06 | 20.87 | 21.00 | 0.20 | 0.96% | 20.60 | 21.16 | 96031 | 20049 | 4.37% |
| 2025-04-30 | 19.70 | 20.80 | 1.05 | 5.32% | 19.65 | 20.96 | 115637 | 23756 | 5.27% |
| 2025-04-29 | 19.35 | 19.75 | 0.40 | 2.07% | 19.16 | 19.90 | 85113 | 16729 | 3.88% |
| 2025-04-28 | 19.65 | 19.35 | 0.38 | 2.00% | 19.28 | 19.99 | 91339 | 17829 | 4.16% |
| 2025-04-25 | 18.98 | 18.97 | 0.01 | 0.05% | 18.73 | 19.24 | 59956 | 11400 | 2.73% |
| 2025-04-24 | 19.06 | 18.96 | -0.16 | -0.84% | 18.69 | 19.18 | 58638 | 11108 | 2.67% |