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 | 18.78 | 18.73 | -0.07 | -0.37% | 18.64 | 18.90 | 79696 | 14933 | 3.34% |
| 2025-07-31 | 19.42 | 18.80 | -0.72 | -3.69% | 18.72 | 19.42 | 153242 | 29118 | 6.43% |
| 2025-07-30 | 19.15 | 19.52 | 0.33 | 1.72% | 19.06 | 19.67 | 154615 | 30066 | 6.49% |
| 2025-07-29 | 19.22 | 19.19 | -0.15 | -0.78% | 18.95 | 19.25 | 77202 | 14741 | 3.24% |
| 2025-07-28 | 19.34 | 19.34 | -0.07 | -0.36% | 19.10 | 19.50 | 88808 | 17103 | 3.73% |
| 2025-07-25 | 19.46 | 19.41 | 0.01 | 0.05% | 19.32 | 19.79 | 107079 | 20923 | 4.49% |
| 2025-07-24 | 19.20 | 19.40 | 0.12 | 0.62% | 19.10 | 19.66 | 114779 | 22349 | 4.82% |
| 2025-07-23 | 19.38 | 19.28 | -0.02 | -0.10% | 19.17 | 19.87 | 131057 | 25482 | 5.50% |
| 2025-07-22 | 19.63 | 19.30 | -0.21 | -1.08% | 19.14 | 19.95 | 179173 | 35056 | 7.52% |
| 2025-07-21 | 19.38 | 19.51 | 0.07 | 0.36% | 19.31 | 19.63 | 70778 | 13783 | 2.97% |
| 2025-07-18 | 19.47 | 19.44 | -0.08 | -0.41% | 19.25 | 19.52 | 79819 | 15457 | 3.35% |
| 2025-07-17 | 19.75 | 19.52 | -0.08 | -0.41% | 19.31 | 19.76 | 101143 | 19706 | 4.24% |
| 2025-07-16 | 19.46 | 19.60 | 0.08 | 0.41% | 19.38 | 19.69 | 119272 | 23318 | 5.00% |
| 2025-07-15 | 20.60 | 19.52 | -1.28 | -6.15% | 19.46 | 20.66 | 206210 | 40743 | 8.65% |
| 2025-07-14 | 20.87 | 20.80 | 0.10 | 0.48% | 20.55 | 21.18 | 99671 | 20759 | 4.18% |
| 2025-07-11 | 20.72 | 20.70 | -0.04 | -0.19% | 20.46 | 20.83 | 96680 | 19965 | 4.06% |
| 2025-07-10 | 21.10 | 20.74 | -0.45 | -2.12% | 20.51 | 21.30 | 132019 | 27427 | 5.54% |
| 2025-07-09 | 21.01 | 21.19 | -0.15 | -0.70% | 20.88 | 21.39 | 98606 | 20891 | 4.14% |
| 2025-07-08 | 21.74 | 21.34 | -0.41 | -1.89% | 21.28 | 22.22 | 204057 | 44098 | 8.56% |
| 2025-07-07 | 20.92 | 21.75 | 0.82 | 3.92% | 20.70 | 22.10 | 207979 | 45053 | 8.73% |
| 2025-07-04 | 21.23 | 20.93 | -0.30 | -1.41% | 20.45 | 21.37 | 173930 | 36117 | 7.30% |
| 2025-07-03 | 21.45 | 21.37 | -0.13 | -0.60% | 20.92 | 22.25 | 192504 | 41379 | 8.08% |
| 2025-07-02 | 22.15 | 21.50 | -0.65 | -2.93% | 21.36 | 22.93 | 272997 | 60583 | 11.45% |
| 2025-07-01 | 22.08 | 22.15 | -0.04 | -0.18% | 21.18 | 22.59 | 296283 | 64844 | 12.43% |
| 2025-06-30 | 21.58 | 22.19 | 0.99 | 4.67% | 21.19 | 22.55 | 340763 | 75066 | 14.30% |
| 2025-06-27 | 21.01 | 21.20 | 0.06 | 0.28% | 20.80 | 21.60 | 170547 | 36332 | 7.16% |
| 2025-06-26 | 21.11 | 21.14 | -0.08 | -0.38% | 20.81 | 21.54 | 167382 | 35452 | 7.02% |
| 2025-06-25 | 21.61 | 21.22 | -0.39 | -1.80% | 21.08 | 21.78 | 198011 | 42182 | 8.31% |
| 2025-06-24 | 21.70 | 21.61 | -0.54 | -2.44% | 21.34 | 22.40 | 279923 | 61016 | 11.75% |
| 2025-06-23 | 21.34 | 22.15 | 0.63 | 2.93% | 21.34 | 22.45 | 312831 | 68819 | 13.13% |
| 2025-06-20 | 21.75 | 21.52 | -0.42 | -1.91% | 21.33 | 22.25 | 183788 | 39841 | 7.71% |
| 2025-06-19 | 22.75 | 21.94 | -1.11 | -4.82% | 21.73 | 22.96 | 277349 | 61721 | 11.64% |
| 2025-06-18 | 23.48 | 23.05 | -1.06 | -4.40% | 22.78 | 23.64 | 309126 | 71297 | 12.97% |
| 2025-06-17 | 25.17 | 24.11 | -1.76 | -6.80% | 23.88 | 25.48 | 364924 | 89082 | 15.31% |
| 2025-06-16 | 26.39 | 25.87 | -0.64 | -2.41% | 24.77 | 27.45 | 375698 | 98173 | 15.76% |
| 2025-06-13 | 28.07 | 26.51 | -0.34 | -1.27% | 26.30 | 28.77 | 489537 | 134686 | 20.54% |
| 2025-06-12 | 26.20 | 26.85 | 1.20 | 4.68% | 25.18 | 28.20 | 550851 | 146044 | 23.11% |
| 2025-06-11 | 25.36 | 25.65 | -0.73 | -2.77% | 25.11 | 27.68 | 500986 | 131436 | 21.02% |
| 2025-06-10 | 23.54 | 26.38 | 2.24 | 9.28% | 23.31 | 26.58 | 587826 | 145825 | 24.66% |
| 2025-06-09 | 22.93 | 24.14 | 0.99 | 4.28% | 22.40 | 24.20 | 457525 | 107488 | 19.20% |
| 2025-06-06 | 25.12 | 23.15 | -1.90 | -7.58% | 23.03 | 25.27 | 516967 | 122262 | 21.69% |
| 2025-06-05 | 28.20 | 25.05 | -4.32 | -14.71% | 24.51 | 28.65 | 614304 | 162669 | 25.78% |
| 2025-06-04 | 25.56 | 29.37 | 4.27 | 17.01% | 25.56 | 30.12 | 630618 | 178578 | 26.46% |
| 2025-06-03 | 21.53 | 25.10 | 4.18 | 19.98% | 20.92 | 25.10 | 466120 | 107805 | 19.56% |
| 2025-05-30 | 22.12 | 20.92 | -1.00 | -4.56% | 20.66 | 22.95 | 274982 | 60759 | 11.54% |
| 2025-05-29 | 21.90 | 21.92 | -1.30 | -5.60% | 21.43 | 23.07 | 327513 | 72466 | 13.74% |
| 2025-05-28 | 20.82 | 23.22 | 1.09 | 4.93% | 20.10 | 24.00 | 495208 | 107634 | 20.78% |
| 2025-05-27 | 21.51 | 22.13 | 0.27 | 1.24% | 20.98 | 24.77 | 538100 | 121651 | 22.58% |
| 2025-05-26 | 20.83 | 21.86 | 0.81 | 3.85% | 20.42 | 22.88 | 440201 | 95095 | 18.47% |
| 2025-05-23 | 19.98 | 21.05 | 0.59 | 2.88% | 19.70 | 21.88 | 385093 | 79870 | 16.16% |
| 2025-05-22 | 20.62 | 20.46 | -1.62 | -7.34% | 20.28 | 21.88 | 378026 | 79201 | 15.86% |
| 2025-05-21 | 21.26 | 22.08 | 1.92 | 9.52% | 18.96 | 23.07 | 518860 | 107136 | 21.77% |
| 2025-05-20 | 16.67 | 20.16 | 3.36 | 20.00% | 16.62 | 20.16 | 297172 | 55614 | 12.47% |
| 2025-05-19 | 16.50 | 16.80 | 0.30 | 1.82% | 16.11 | 16.88 | 170372 | 28064 | 7.15% |
| 2025-05-16 | 14.97 | 16.50 | 1.30 | 8.55% | 14.97 | 17.07 | 239001 | 39086 | 10.03% |
| 2025-05-15 | 15.04 | 15.20 | -0.12 | -0.78% | 14.61 | 15.31 | 120931 | 18059 | 5.07% |
| 2025-05-14 | 15.44 | 15.32 | -0.29 | -1.86% | 15.08 | 15.63 | 140866 | 21543 | 5.91% |
| 2025-05-13 | 15.01 | 15.61 | 0.46 | 3.04% | 14.65 | 15.75 | 214054 | 32644 | 8.98% |
| 2025-05-12 | 14.69 | 15.15 | -0.09 | -0.59% | 14.47 | 15.24 | 194815 | 28985 | 8.17% |
| 2025-05-09 | 14.44 | 15.24 | 0.78 | 5.39% | 14.36 | 15.44 | 249437 | 37403 | 10.47% |
| 2025-05-08 | 14.69 | 14.46 | -0.18 | -1.23% | 14.30 | 14.76 | 143017 | 20795 | 6.00% |
| 2025-05-07 | 14.90 | 14.64 | -0.30 | -2.01% | 14.50 | 15.29 | 205843 | 30640 | 8.64% |
| 2025-05-06 | 14.50 | 14.94 | 0.56 | 3.89% | 14.33 | 14.99 | 242376 | 35613 | 10.17% |
| 2025-04-30 | 14.76 | 14.38 | -0.17 | -1.17% | 14.33 | 14.88 | 247809 | 36090 | 10.40% |
| 2025-04-29 | 14.21 | 14.55 | 0.45 | 3.19% | 13.93 | 15.11 | 420604 | 61428 | 17.65% |
| 2025-04-28 | 12.75 | 14.10 | 1.85 | 15.10% | 12.65 | 14.60 | 438703 | 59223 | 18.41% |
| 2025-04-25 | 12.29 | 12.25 | -0.02 | -0.16% | 12.06 | 12.43 | 93858 | 11503 | 3.94% |
| 2025-04-24 | 12.91 | 12.27 | -0.51 | -3.99% | 12.25 | 12.92 | 126638 | 15769 | 5.31% |