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 | 19.20 | 19.55 | 0.23 | 1.19% | 19.01 | 19.59 | 204549 | 39575 | 7.07% |
| 2025-07-31 | 19.55 | 19.32 | -0.24 | -1.23% | 19.30 | 19.75 | 138437 | 26994 | 4.78% |
| 2025-07-30 | 19.90 | 19.56 | -0.33 | -1.66% | 19.48 | 19.99 | 150240 | 29644 | 5.19% |
| 2025-07-29 | 20.50 | 19.89 | -0.57 | -2.79% | 19.52 | 20.54 | 289852 | 57425 | 10.02% |
| 2025-07-28 | 20.16 | 20.46 | 0.24 | 1.19% | 20.09 | 20.48 | 138335 | 28139 | 4.78% |
| 2025-07-25 | 21.47 | 20.22 | -1.19 | -5.56% | 20.21 | 21.49 | 308888 | 63368 | 10.67% |
| 2025-07-24 | 21.65 | 21.41 | -0.94 | -4.21% | 21.21 | 21.76 | 341412 | 73070 | 11.80% |
| 2025-07-23 | 22.31 | 22.35 | -0.26 | -1.15% | 22.27 | 23.20 | 289248 | 65846 | 9.99% |
| 2025-07-22 | 22.90 | 22.61 | -0.48 | -2.08% | 22.38 | 23.11 | 259415 | 58701 | 8.96% |
| 2025-07-21 | 22.57 | 23.09 | 0.48 | 2.12% | 22.46 | 23.30 | 254227 | 58316 | 8.78% |
| 2025-07-18 | 23.29 | 22.61 | -0.68 | -2.92% | 22.54 | 23.29 | 224671 | 51092 | 7.76% |
| 2025-07-17 | 22.52 | 23.29 | 0.94 | 4.21% | 22.28 | 23.29 | 274851 | 62843 | 9.50% |
| 2025-07-16 | 22.70 | 22.35 | -0.32 | -1.41% | 22.13 | 22.73 | 212331 | 47508 | 7.34% |
| 2025-07-15 | 23.01 | 22.67 | -1.16 | -4.87% | 22.30 | 23.40 | 330221 | 75258 | 11.41% |
| 2025-07-14 | 24.26 | 23.83 | -0.04 | -0.17% | 23.80 | 24.71 | 273286 | 66154 | 9.44% |
| 2025-07-11 | 23.79 | 23.87 | 0.17 | 0.72% | 23.75 | 24.33 | 255808 | 61281 | 8.84% |
| 2025-07-10 | 24.59 | 23.70 | -0.89 | -3.62% | 23.70 | 24.78 | 369335 | 88357 | 12.76% |
| 2025-07-09 | 25.42 | 24.59 | -1.08 | -4.21% | 24.55 | 26.38 | 633129 | 161596 | 21.88% |
| 2025-07-08 | 24.34 | 25.67 | 0.90 | 3.63% | 23.83 | 25.98 | 614047 | 151320 | 21.22% |
| 2025-07-07 | 23.40 | 24.77 | 0.97 | 4.08% | 22.97 | 25.03 | 526205 | 127348 | 18.18% |
| 2025-07-04 | 23.66 | 23.80 | 0.15 | 0.63% | 23.36 | 24.59 | 411831 | 99165 | 14.23% |
| 2025-07-03 | 24.08 | 23.65 | -1.04 | -4.21% | 23.35 | 24.27 | 423502 | 100505 | 14.63% |
| 2025-07-02 | 23.49 | 24.69 | 0.69 | 2.88% | 22.90 | 25.65 | 775531 | 189870 | 26.80% |
| 2025-07-01 | 22.83 | 24.00 | 1.10 | 4.80% | 22.81 | 24.88 | 702795 | 168926 | 24.28% |
| 2025-06-30 | 21.83 | 22.90 | 1.00 | 4.57% | 21.59 | 23.30 | 458998 | 103834 | 15.86% |
| 2025-06-27 | 22.08 | 21.90 | -0.18 | -0.82% | 21.51 | 22.51 | 334233 | 73491 | 11.55% |
| 2025-06-26 | 22.53 | 22.08 | -1.04 | -4.50% | 22.03 | 22.77 | 408936 | 90944 | 14.13% |
| 2025-06-25 | 23.59 | 23.12 | 0.08 | 0.35% | 22.45 | 23.98 | 449701 | 103692 | 15.54% |
| 2025-06-24 | 23.52 | 23.04 | -0.71 | -2.99% | 22.80 | 24.34 | 509379 | 119348 | 17.60% |
| 2025-06-23 | 22.10 | 23.75 | 1.55 | 6.98% | 22.10 | 23.98 | 486161 | 113247 | 16.80% |
| 2025-06-20 | 23.52 | 22.20 | -2.16 | -8.87% | 22.10 | 24.08 | 492554 | 112543 | 17.02% |
| 2025-06-19 | 24.60 | 24.36 | -0.86 | -3.41% | 23.50 | 26.25 | 674560 | 166390 | 23.31% |
| 2025-06-18 | 24.26 | 25.22 | 0.51 | 2.06% | 23.70 | 27.15 | 866002 | 222399 | 29.92% |
| 2025-06-17 | 22.99 | 24.71 | 1.74 | 7.58% | 22.81 | 24.99 | 674672 | 163397 | 23.31% |
| 2025-06-16 | 22.56 | 22.97 | -0.32 | -1.37% | 21.36 | 23.81 | 402768 | 91821 | 13.92% |
| 2025-06-13 | 24.00 | 23.29 | -1.61 | -6.47% | 23.06 | 24.94 | 565218 | 134938 | 19.53% |
| 2025-06-12 | 24.41 | 24.90 | 0.92 | 3.84% | 23.81 | 26.40 | 769005 | 194043 | 26.57% |
| 2025-06-11 | 23.99 | 23.98 | -1.06 | -4.23% | 23.14 | 24.79 | 578484 | 137810 | 19.99% |
| 2025-06-10 | 24.13 | 25.04 | 0.16 | 0.64% | 23.76 | 26.46 | 880261 | 224048 | 30.42% |
| 2025-06-09 | 22.30 | 24.88 | 2.82 | 12.78% | 22.02 | 25.56 | 807092 | 191742 | 27.89% |
| 2025-06-06 | 29.21 | 30.88 | 1.82 | 6.26% | 28.20 | 31.58 | 449045 | 133541 | 22.39% |
| 2025-06-05 | 30.50 | 29.06 | -1.44 | -4.72% | 28.85 | 30.60 | 413925 | 121576 | 20.64% |
| 2025-06-04 | 30.96 | 30.50 | 0.35 | 1.16% | 30.48 | 32.70 | 479963 | 150998 | 23.93% |
| 2025-06-03 | 29.93 | 30.15 | 0.95 | 3.25% | 28.81 | 30.19 | 383321 | 113809 | 19.12% |
| 2025-05-30 | 32.76 | 29.20 | -4.93 | -14.44% | 29.00 | 33.18 | 554944 | 168067 | 27.67% |
| 2025-05-29 | 35.00 | 34.13 | -1.58 | -4.42% | 33.09 | 37.50 | 624890 | 219906 | 31.16% |
| 2025-05-28 | 33.60 | 35.71 | 0.84 | 2.41% | 33.41 | 37.92 | 642106 | 231339 | 32.02% |
| 2025-05-27 | 35.04 | 34.87 | 0.45 | 1.31% | 33.01 | 37.15 | 715754 | 249228 | 35.69% |
| 2025-05-26 | 32.08 | 34.42 | 0.60 | 1.77% | 31.06 | 39.77 | 863521 | 304901 | 43.06% |
| 2025-05-23 | 28.36 | 33.82 | 5.64 | 20.01% | 28.00 | 33.82 | 802548 | 248648 | 40.02% |
| 2025-05-22 | 28.16 | 28.18 | -0.53 | -1.85% | 27.66 | 29.96 | 615769 | 178652 | 30.71% |
| 2025-05-21 | 31.61 | 28.71 | -2.79 | -8.86% | 28.40 | 32.05 | 781255 | 230882 | 38.96% |
| 2025-05-20 | 29.61 | 31.50 | 1.91 | 6.45% | 29.61 | 35.17 | 925013 | 298507 | 46.13% |
| 2025-05-19 | 23.45 | 29.59 | 4.93 | 19.99% | 22.69 | 29.59 | 791151 | 203278 | 39.45% |
| 2025-05-16 | 21.30 | 24.66 | 4.11 | 20.00% | 20.98 | 24.66 | 834399 | 198962 | 41.61% |
| 2025-05-15 | 19.09 | 20.55 | 0.75 | 3.79% | 18.65 | 21.98 | 663172 | 134058 | 33.07% |
| 2025-05-14 | 18.50 | 19.80 | 1.31 | 7.08% | 18.45 | 21.18 | 694217 | 136531 | 34.62% |
| 2025-05-13 | 18.12 | 18.49 | 0.37 | 2.04% | 17.68 | 18.87 | 525664 | 95580 | 26.21% |
| 2025-05-12 | 16.88 | 18.12 | 1.40 | 8.37% | 16.72 | 18.75 | 545331 | 96266 | 27.19% |
| 2025-05-09 | 17.73 | 16.72 | -0.90 | -5.11% | 16.56 | 17.80 | 351309 | 59385 | 17.52% |
| 2025-05-08 | 18.39 | 17.62 | -0.31 | -1.73% | 17.50 | 18.50 | 411720 | 73268 | 20.53% |
| 2025-05-07 | 18.90 | 17.93 | -0.24 | -1.32% | 17.53 | 19.35 | 671384 | 122329 | 33.48% |
| 2025-05-06 | 15.48 | 18.17 | 3.03 | 20.01% | 15.28 | 18.17 | 636658 | 109339 | 31.75% |
| 2025-04-30 | 16.28 | 15.14 | -1.11 | -6.83% | 15.02 | 16.97 | 469165 | 74779 | 23.40% |
| 2025-04-29 | 16.04 | 16.25 | -0.95 | -5.52% | 15.58 | 17.48 | 443917 | 73119 | 22.14% |
| 2025-04-28 | 18.80 | 17.20 | -0.71 | -3.96% | 17.02 | 19.88 | 555380 | 101889 | 27.70% |
| 2025-04-25 | 16.71 | 17.91 | 1.11 | 6.61% | 16.35 | 18.88 | 588905 | 103239 | 29.37% |
| 2025-04-24 | 16.78 | 16.80 | 0.22 | 1.33% | 15.67 | 18.14 | 588452 | 99675 | 29.34% |