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 | 21.29 | 20.82 | 0.33 | 1.61% | 20.69 | 21.65 | 60621 | 12777 | 10.30% |
| 2025-07-31 | 20.77 | 20.49 | -0.31 | -1.49% | 20.40 | 20.95 | 53693 | 11086 | 9.12% |
| 2025-07-30 | 21.11 | 20.80 | -0.52 | -2.44% | 20.55 | 21.38 | 74349 | 15539 | 12.63% |
| 2025-07-29 | 22.50 | 21.32 | -1.23 | -5.45% | 20.95 | 22.88 | 104823 | 22509 | 17.81% |
| 2025-07-28 | 22.30 | 22.55 | 0.43 | 1.94% | 22.05 | 23.49 | 124884 | 28206 | 21.22% |
| 2025-07-25 | 22.74 | 22.12 | -1.08 | -4.66% | 22.04 | 23.81 | 140816 | 32084 | 23.93% |
| 2025-07-24 | 25.47 | 23.20 | 0.35 | 1.53% | 22.17 | 25.50 | 209368 | 48741 | 35.58% |
| 2025-07-23 | 19.01 | 22.85 | 3.81 | 20.01% | 19.00 | 22.85 | 154465 | 32690 | 26.25% |
| 2025-07-22 | 19.30 | 19.04 | -0.25 | -1.30% | 18.88 | 19.55 | 22360 | 4276 | 3.80% |
| 2025-07-21 | 19.00 | 19.29 | 0.35 | 1.85% | 18.71 | 19.63 | 29682 | 5729 | 5.04% |
| 2025-07-18 | 18.73 | 18.94 | 0.29 | 1.55% | 18.49 | 18.94 | 18292 | 3423 | 3.11% |
| 2025-07-17 | 18.85 | 18.65 | -0.13 | -0.69% | 18.60 | 18.96 | 17152 | 3221 | 2.91% |
| 2025-07-16 | 18.69 | 18.78 | 0.09 | 0.48% | 18.65 | 18.92 | 15309 | 2878 | 2.60% |
| 2025-07-15 | 19.17 | 18.69 | -0.48 | -2.50% | 18.32 | 19.17 | 22949 | 4266 | 3.90% |
| 2025-07-14 | 18.91 | 19.17 | 0.27 | 1.43% | 18.79 | 19.19 | 24453 | 4664 | 4.16% |
| 2025-07-11 | 18.92 | 18.90 | 0.02 | 0.11% | 18.58 | 19.05 | 19340 | 3637 | 3.29% |
| 2025-07-10 | 19.16 | 18.88 | -0.30 | -1.56% | 18.80 | 19.24 | 13913 | 2631 | 2.36% |
| 2025-07-09 | 19.48 | 19.18 | -0.30 | -1.54% | 19.03 | 19.68 | 19391 | 3730 | 3.30% |
| 2025-07-08 | 19.33 | 19.48 | 0.21 | 1.09% | 19.15 | 19.78 | 22903 | 4451 | 3.89% |
| 2025-07-07 | 18.48 | 19.27 | 0.82 | 4.44% | 18.45 | 19.55 | 30183 | 5758 | 5.13% |
| 2025-07-04 | 19.28 | 18.73 | -0.49 | -2.55% | 18.71 | 19.35 | 24318 | 4618 | 4.13% |
| 2025-07-03 | 19.33 | 19.22 | -0.12 | -0.62% | 19.10 | 19.58 | 21684 | 4189 | 3.68% |
| 2025-07-02 | 19.50 | 19.34 | -0.04 | -0.21% | 19.10 | 19.51 | 22492 | 4338 | 3.82% |
| 2025-07-01 | 19.51 | 19.38 | -0.12 | -0.62% | 19.11 | 19.63 | 18048 | 3503 | 3.07% |
| 2025-06-30 | 19.01 | 19.50 | 0.54 | 2.85% | 18.91 | 19.62 | 21112 | 4075 | 3.59% |
| 2025-06-27 | 18.99 | 18.96 | 0.03 | 0.16% | 18.95 | 19.34 | 17570 | 3353 | 2.99% |
| 2025-06-26 | 19.05 | 18.93 | -0.21 | -1.10% | 18.80 | 19.35 | 18653 | 3554 | 3.17% |
| 2025-06-25 | 19.13 | 19.14 | 0.01 | 0.05% | 18.61 | 19.43 | 31965 | 6095 | 5.43% |
| 2025-06-24 | 18.90 | 19.13 | 0.34 | 1.81% | 18.80 | 19.28 | 26290 | 5019 | 4.47% |
| 2025-06-23 | 18.36 | 18.79 | 0.97 | 5.44% | 17.66 | 18.99 | 36258 | 6676 | 6.16% |
| 2025-06-20 | 18.10 | 17.82 | -0.20 | -1.11% | 17.68 | 18.38 | 19445 | 3500 | 3.30% |
| 2025-06-19 | 18.44 | 18.02 | -0.42 | -2.28% | 17.88 | 18.57 | 25752 | 4665 | 4.38% |
| 2025-06-18 | 18.87 | 18.44 | -0.50 | -2.64% | 18.30 | 19.06 | 24294 | 4506 | 4.13% |
| 2025-06-17 | 19.14 | 18.94 | -0.20 | -1.04% | 18.90 | 19.37 | 23283 | 4439 | 3.96% |
| 2025-06-16 | 18.67 | 19.14 | 0.40 | 2.13% | 18.50 | 19.24 | 30732 | 5850 | 5.22% |
| 2025-06-13 | 19.70 | 18.74 | -1.06 | -5.35% | 18.68 | 19.70 | 41827 | 7904 | 7.11% |
| 2025-06-12 | 19.50 | 19.80 | 0.24 | 1.23% | 19.30 | 20.25 | 52790 | 10435 | 8.97% |
| 2025-06-11 | 19.62 | 19.56 | -0.05 | -0.25% | 19.50 | 20.00 | 40840 | 8042 | 6.94% |
| 2025-06-10 | 19.45 | 19.61 | 0.16 | 0.82% | 19.30 | 20.43 | 68063 | 13485 | 11.57% |
| 2025-06-09 | 18.70 | 19.45 | 0.87 | 4.68% | 18.70 | 19.60 | 44088 | 8525 | 7.49% |
| 2025-06-06 | 18.77 | 18.58 | -0.11 | -0.59% | 18.18 | 18.77 | 28053 | 5177 | 4.77% |
| 2025-06-05 | 19.15 | 18.69 | -0.46 | -2.40% | 18.59 | 19.48 | 41548 | 7838 | 7.06% |
| 2025-06-04 | 18.40 | 19.15 | 0.86 | 4.70% | 18.23 | 19.44 | 64508 | 12218 | 10.96% |
| 2025-06-03 | 17.56 | 18.29 | 0.50 | 2.81% | 17.51 | 18.53 | 48762 | 8880 | 8.29% |
| 2025-05-30 | 18.17 | 17.79 | -0.60 | -3.26% | 17.70 | 18.39 | 55957 | 10037 | 9.51% |
| 2025-05-29 | 18.88 | 18.39 | -0.55 | -2.90% | 18.35 | 19.43 | 72502 | 13507 | 12.32% |
| 2025-05-28 | 19.85 | 18.94 | -0.62 | -3.17% | 18.63 | 20.20 | 72257 | 13792 | 12.28% |
| 2025-05-27 | 18.84 | 19.56 | 0.43 | 2.25% | 18.50 | 20.23 | 82665 | 16036 | 14.05% |
| 2025-05-26 | 19.50 | 19.13 | -0.81 | -4.06% | 18.50 | 19.50 | 80151 | 15088 | 13.62% |
| 2025-05-23 | 20.92 | 19.94 | -2.06 | -9.36% | 19.18 | 21.29 | 127033 | 25253 | 21.59% |
| 2025-05-22 | 20.03 | 22.00 | 0.76 | 3.58% | 19.87 | 24.00 | 144198 | 32027 | 24.50% |
| 2025-05-21 | 19.49 | 21.24 | 1.94 | 10.05% | 19.22 | 23.10 | 135564 | 28727 | 23.04% |
| 2025-05-20 | 18.38 | 19.30 | 0.74 | 3.99% | 18.29 | 20.11 | 85740 | 16451 | 14.57% |
| 2025-05-19 | 17.59 | 18.56 | 0.82 | 4.62% | 17.20 | 18.66 | 59926 | 10818 | 10.18% |
| 2025-05-16 | 18.04 | 17.74 | -0.51 | -2.79% | 17.49 | 18.10 | 48140 | 8531 | 8.18% |
| 2025-05-15 | 17.06 | 18.25 | 1.09 | 6.35% | 17.06 | 19.43 | 78344 | 14331 | 13.31% |
| 2025-05-14 | 17.47 | 17.16 | -0.22 | -1.27% | 17.03 | 17.49 | 16875 | 2913 | 2.87% |
| 2025-05-13 | 17.30 | 17.38 | 0.14 | 0.81% | 17.11 | 17.73 | 20000 | 3484 | 3.40% |
| 2025-05-12 | 17.30 | 17.24 | 0.00 | 0.00% | 17.07 | 17.49 | 15478 | 2669 | 2.63% |
| 2025-05-09 | 17.52 | 17.24 | -0.29 | -1.65% | 17.21 | 17.65 | 17602 | 3057 | 2.99% |
| 2025-05-08 | 17.60 | 17.53 | 0.10 | 0.57% | 17.18 | 17.75 | 20686 | 3623 | 3.52% |
| 2025-05-07 | 17.26 | 17.43 | 0.31 | 1.81% | 17.15 | 17.76 | 31524 | 5494 | 5.36% |
| 2025-05-06 | 16.92 | 17.12 | 0.37 | 2.21% | 16.77 | 17.14 | 19352 | 3275 | 3.29% |
| 2025-04-30 | 16.70 | 16.75 | -0.08 | -0.48% | 16.69 | 17.15 | 18273 | 3090 | 3.11% |
| 2025-04-29 | 16.17 | 16.83 | 0.51 | 3.13% | 15.86 | 16.91 | 26397 | 4399 | 4.49% |
| 2025-04-28 | 16.39 | 16.32 | -0.15 | -0.91% | 15.88 | 16.48 | 16236 | 2629 | 2.76% |
| 2025-04-25 | 16.56 | 16.47 | -0.09 | -0.54% | 16.45 | 17.05 | 15269 | 2540 | 2.59% |
| 2025-04-24 | 16.43 | 16.56 | -0.01 | -0.06% | 16.26 | 16.88 | 22818 | 3783 | 3.88% |