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 | 21.63 | 21.82 | -0.17 | -0.77% | 21.41 | 22.20 | 171838 | 37419 | 9.91% |
| 2025-07-31 | 22.00 | 21.99 | -0.31 | -1.39% | 21.72 | 22.79 | 236621 | 52488 | 13.65% |
| 2025-07-30 | 21.46 | 22.30 | 0.65 | 3.00% | 21.20 | 23.65 | 288558 | 64413 | 16.64% |
| 2025-07-29 | 21.31 | 21.65 | 0.33 | 1.55% | 20.64 | 21.92 | 224690 | 47640 | 12.96% |
| 2025-07-28 | 20.83 | 21.32 | 1.26 | 6.28% | 20.83 | 21.99 | 297080 | 63497 | 17.14% |
| 2025-07-25 | 19.06 | 20.06 | 1.12 | 5.91% | 18.89 | 21.00 | 241439 | 48179 | 13.93% |
| 2025-07-24 | 18.52 | 18.94 | 0.36 | 1.94% | 18.51 | 18.94 | 54901 | 10330 | 3.17% |
| 2025-07-23 | 18.69 | 18.58 | -0.25 | -1.33% | 18.50 | 18.95 | 71632 | 13386 | 4.13% |
| 2025-07-22 | 19.03 | 18.83 | -0.26 | -1.36% | 18.67 | 19.05 | 75406 | 14189 | 4.35% |
| 2025-07-21 | 18.93 | 19.09 | 0.09 | 0.47% | 18.91 | 19.27 | 78548 | 14957 | 4.53% |
| 2025-07-18 | 19.15 | 19.00 | 0.07 | 0.37% | 19.00 | 19.87 | 123708 | 23885 | 7.14% |
| 2025-07-17 | 18.61 | 18.93 | 0.17 | 0.91% | 18.61 | 18.95 | 67559 | 12702 | 3.90% |
| 2025-07-16 | 18.88 | 18.76 | 0.00 | 0.00% | 18.70 | 19.15 | 72362 | 13666 | 4.17% |
| 2025-07-15 | 18.96 | 18.76 | -0.27 | -1.42% | 18.40 | 19.03 | 106193 | 19788 | 6.13% |
| 2025-07-14 | 19.62 | 19.03 | -0.75 | -3.79% | 18.97 | 19.68 | 129925 | 24932 | 7.49% |
| 2025-07-11 | 19.97 | 19.78 | -0.42 | -2.08% | 19.61 | 20.19 | 126837 | 25240 | 7.32% |
| 2025-07-10 | 20.30 | 20.20 | -0.34 | -1.66% | 19.88 | 20.40 | 179706 | 36152 | 10.37% |
| 2025-07-09 | 19.36 | 20.54 | 1.08 | 5.55% | 18.95 | 21.00 | 256993 | 51690 | 14.82% |
| 2025-07-08 | 19.75 | 19.46 | -0.17 | -0.87% | 19.39 | 19.99 | 156501 | 30776 | 9.03% |
| 2025-07-07 | 19.70 | 19.75 | -0.10 | -0.50% | 19.56 | 20.25 | 156101 | 31004 | 9.00% |
| 2025-07-04 | 18.84 | 19.85 | 0.88 | 4.64% | 18.55 | 20.08 | 232761 | 45736 | 13.43% |
| 2025-07-03 | 18.90 | 18.97 | -0.20 | -1.04% | 18.81 | 19.35 | 95536 | 18160 | 5.51% |
| 2025-07-02 | 18.41 | 19.17 | 0.50 | 2.68% | 18.08 | 19.40 | 156742 | 29589 | 9.04% |
| 2025-07-01 | 19.22 | 18.67 | -0.65 | -3.36% | 18.35 | 19.45 | 142509 | 26752 | 8.22% |
| 2025-06-30 | 19.04 | 19.32 | 0.25 | 1.31% | 18.95 | 19.50 | 131777 | 25330 | 7.60% |
| 2025-06-27 | 19.05 | 19.07 | -0.27 | -1.40% | 18.85 | 19.52 | 142434 | 27252 | 8.22% |
| 2025-06-26 | 18.70 | 19.34 | 0.68 | 3.64% | 18.62 | 19.46 | 221177 | 42251 | 12.76% |
| 2025-06-25 | 18.77 | 18.66 | -0.07 | -0.37% | 18.30 | 18.77 | 131816 | 24429 | 7.60% |
| 2025-06-24 | 19.05 | 18.73 | -0.14 | -0.74% | 18.65 | 19.14 | 153126 | 28840 | 8.83% |
| 2025-06-23 | 18.44 | 18.87 | 0.17 | 0.91% | 18.18 | 18.91 | 171598 | 31860 | 9.90% |
| 2025-06-20 | 19.68 | 18.70 | -1.81 | -8.82% | 18.70 | 19.73 | 202350 | 38562 | 11.67% |
| 2025-06-19 | 19.33 | 20.51 | 1.20 | 6.21% | 18.58 | 20.54 | 303507 | 59557 | 17.51% |
| 2025-06-18 | 19.92 | 19.31 | -0.78 | -3.88% | 19.23 | 20.32 | 220648 | 43210 | 12.73% |
| 2025-06-17 | 21.02 | 20.09 | -1.76 | -8.05% | 19.88 | 21.45 | 310337 | 63932 | 17.90% |
| 2025-06-16 | 20.70 | 21.85 | -0.03 | -0.14% | 19.76 | 21.90 | 353620 | 73748 | 20.40% |
| 2025-06-13 | 22.01 | 21.88 | 1.24 | 6.01% | 21.36 | 23.99 | 514519 | 116710 | 29.68% |
| 2025-06-12 | 17.20 | 20.64 | 3.44 | 20.00% | 17.20 | 20.64 | 373223 | 72487 | 21.53% |
| 2025-06-11 | 17.01 | 17.20 | 0.05 | 0.29% | 17.01 | 17.55 | 95985 | 16538 | 5.54% |
| 2025-06-10 | 17.00 | 17.15 | 0.04 | 0.23% | 16.67 | 17.30 | 119440 | 20235 | 6.89% |
| 2025-06-09 | 16.39 | 17.11 | 0.72 | 4.39% | 16.30 | 18.00 | 144647 | 24700 | 8.34% |
| 2025-06-06 | 16.24 | 16.39 | 0.10 | 0.61% | 16.15 | 16.45 | 40840 | 6649 | 2.36% |
| 2025-06-05 | 16.13 | 16.29 | 0.12 | 0.74% | 16.03 | 16.37 | 50130 | 8146 | 2.89% |
| 2025-06-04 | 15.81 | 16.17 | 0.36 | 2.28% | 15.77 | 16.19 | 51328 | 8231 | 2.96% |
| 2025-06-03 | 15.60 | 15.81 | 0.15 | 0.96% | 15.60 | 15.98 | 33904 | 5376 | 1.96% |
| 2025-05-30 | 15.93 | 15.66 | -0.27 | -1.69% | 15.62 | 16.06 | 38333 | 6041 | 2.21% |
| 2025-05-29 | 15.64 | 15.93 | 0.29 | 1.85% | 15.59 | 15.99 | 47556 | 7538 | 2.74% |
| 2025-05-28 | 15.70 | 15.64 | -0.11 | -0.70% | 15.53 | 15.82 | 30565 | 4776 | 1.76% |
| 2025-05-27 | 15.89 | 15.75 | -0.10 | -0.63% | 15.58 | 15.89 | 27714 | 4350 | 1.60% |
| 2025-05-26 | 15.42 | 15.85 | 0.44 | 2.86% | 15.42 | 15.85 | 40370 | 6333 | 2.33% |
| 2025-05-23 | 15.80 | 15.41 | -0.45 | -2.84% | 15.39 | 15.97 | 46555 | 7286 | 2.69% |
| 2025-05-22 | 15.81 | 15.86 | 0.04 | 0.25% | 15.58 | 16.04 | 46544 | 7362 | 2.68% |
| 2025-05-21 | 15.99 | 15.82 | -0.21 | -1.31% | 15.70 | 15.99 | 32458 | 5129 | 1.87% |
| 2025-05-20 | 15.75 | 16.03 | 0.27 | 1.71% | 15.60 | 16.12 | 46694 | 7443 | 2.69% |
| 2025-05-19 | 15.56 | 15.76 | 0.21 | 1.35% | 15.37 | 15.80 | 36311 | 5676 | 2.09% |
| 2025-05-16 | 15.50 | 15.55 | 0.05 | 0.32% | 15.40 | 15.66 | 27263 | 4244 | 1.57% |
| 2025-05-15 | 15.69 | 15.50 | -0.20 | -1.27% | 15.41 | 15.70 | 30815 | 4782 | 1.78% |
| 2025-05-14 | 15.84 | 15.70 | -0.08 | -0.51% | 15.53 | 15.84 | 36611 | 5731 | 2.11% |
| 2025-05-13 | 16.03 | 15.78 | -0.12 | -0.75% | 15.74 | 16.28 | 50507 | 8065 | 2.91% |
| 2025-05-12 | 15.80 | 15.90 | 0.22 | 1.40% | 15.56 | 15.94 | 44347 | 7010 | 2.56% |
| 2025-05-09 | 15.76 | 15.68 | -0.18 | -1.13% | 15.52 | 15.81 | 41786 | 6533 | 2.41% |
| 2025-05-08 | 15.47 | 15.86 | 0.31 | 1.99% | 15.47 | 16.08 | 66749 | 10541 | 3.85% |
| 2025-05-07 | 15.66 | 15.55 | 0.05 | 0.32% | 15.35 | 15.74 | 62530 | 9717 | 3.61% |
| 2025-05-06 | 15.22 | 15.50 | 0.33 | 2.18% | 15.18 | 15.55 | 67778 | 10437 | 3.91% |
| 2025-04-30 | 15.01 | 15.17 | 0.24 | 1.61% | 15.00 | 15.26 | 36695 | 5569 | 2.12% |
| 2025-04-29 | 14.76 | 14.93 | 0.08 | 0.54% | 14.72 | 15.17 | 43361 | 6511 | 2.50% |
| 2025-04-28 | 15.36 | 14.85 | -0.17 | -1.13% | 14.68 | 15.36 | 52070 | 7750 | 3.00% |
| 2025-04-25 | 14.94 | 15.02 | 0.08 | 0.54% | 14.88 | 15.20 | 31599 | 4756 | 1.82% |
| 2025-04-24 | 15.37 | 14.94 | -0.36 | -2.35% | 14.85 | 15.38 | 43693 | 6574 | 2.52% |