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 | 19.15 | 19.21 | 0.25 | 1.32% | 18.56 | 19.31 | 205019 | 38720 | 8.65% |
| 2025-07-31 | 18.70 | 18.96 | 0.03 | 0.16% | 18.67 | 19.56 | 234720 | 45035 | 9.91% |
| 2025-07-30 | 20.40 | 18.93 | -1.32 | -6.52% | 18.61 | 20.67 | 373397 | 72486 | 15.76% |
| 2025-07-29 | 19.28 | 20.25 | 0.82 | 4.22% | 19.27 | 20.65 | 365374 | 73134 | 15.42% |
| 2025-07-28 | 19.50 | 19.43 | 0.09 | 0.47% | 18.99 | 19.70 | 188524 | 36486 | 7.96% |
| 2025-07-25 | 19.61 | 19.34 | -0.13 | -0.67% | 19.20 | 19.79 | 176530 | 34275 | 7.45% |
| 2025-07-24 | 19.09 | 19.47 | 0.38 | 1.99% | 18.97 | 19.50 | 214028 | 41137 | 9.04% |
| 2025-07-23 | 19.10 | 19.09 | -0.21 | -1.09% | 18.66 | 19.79 | 283403 | 54379 | 11.96% |
| 2025-07-22 | 20.02 | 19.30 | -0.80 | -3.98% | 19.10 | 20.10 | 293117 | 56706 | 12.37% |
| 2025-07-21 | 19.51 | 20.10 | -0.18 | -0.89% | 19.50 | 20.47 | 406236 | 80719 | 17.15% |
| 2025-07-18 | 20.44 | 20.28 | -0.57 | -2.73% | 19.99 | 22.18 | 522314 | 110282 | 22.05% |
| 2025-07-17 | 21.08 | 20.85 | -0.05 | -0.24% | 20.69 | 22.48 | 552753 | 118600 | 23.33% |
| 2025-07-16 | 20.58 | 20.90 | -0.71 | -3.29% | 20.33 | 21.61 | 482517 | 100538 | 20.37% |
| 2025-07-15 | 18.91 | 21.61 | 2.11 | 10.82% | 18.80 | 22.99 | 758909 | 154309 | 32.04% |
| 2025-07-14 | 20.52 | 19.50 | -1.45 | -6.92% | 18.60 | 20.59 | 701576 | 135614 | 29.62% |
| 2025-07-11 | 19.50 | 20.95 | 1.87 | 9.80% | 18.09 | 22.90 | 983159 | 203848 | 41.50% |
| 2025-07-10 | 16.80 | 19.08 | 3.18 | 20.00% | 16.80 | 19.08 | 781011 | 143638 | 32.97% |
| 2025-07-09 | 15.54 | 15.90 | 0.36 | 2.32% | 15.34 | 15.98 | 229579 | 35959 | 9.69% |
| 2025-07-08 | 15.38 | 15.54 | 0.34 | 2.24% | 15.06 | 15.91 | 206627 | 31834 | 8.72% |
| 2025-07-07 | 14.50 | 15.20 | 0.69 | 4.76% | 14.43 | 15.53 | 203087 | 30768 | 8.57% |
| 2025-07-04 | 14.63 | 14.51 | -0.12 | -0.82% | 14.31 | 14.74 | 51939 | 7544 | 2.19% |
| 2025-07-03 | 14.63 | 14.63 | 0.01 | 0.07% | 14.53 | 14.74 | 25548 | 3734 | 1.08% |
| 2025-07-02 | 14.80 | 14.62 | -0.24 | -1.62% | 14.48 | 14.90 | 42610 | 6237 | 1.80% |
| 2025-07-01 | 15.02 | 14.86 | -0.17 | -1.13% | 14.66 | 15.05 | 59218 | 8778 | 2.50% |
| 2025-06-30 | 15.02 | 15.03 | 0.06 | 0.40% | 14.93 | 15.07 | 41001 | 6149 | 1.73% |
| 2025-06-27 | 15.15 | 14.97 | -0.15 | -0.99% | 14.96 | 15.25 | 60387 | 9101 | 2.55% |
| 2025-06-26 | 14.94 | 15.12 | 0.21 | 1.41% | 14.79 | 15.34 | 90158 | 13593 | 3.81% |
| 2025-06-25 | 14.77 | 14.91 | 0.17 | 1.15% | 14.61 | 14.98 | 92584 | 13710 | 3.91% |
| 2025-06-24 | 14.11 | 14.74 | 0.68 | 4.84% | 14.02 | 14.86 | 113319 | 16560 | 4.78% |
| 2025-06-23 | 13.65 | 14.06 | 0.44 | 3.23% | 13.52 | 14.06 | 45249 | 6283 | 1.91% |
| 2025-06-20 | 13.85 | 13.62 | -0.27 | -1.94% | 13.57 | 13.96 | 39577 | 5419 | 1.67% |
| 2025-06-19 | 14.12 | 13.89 | -0.25 | -1.77% | 13.82 | 14.35 | 51571 | 7252 | 2.18% |
| 2025-06-18 | 14.20 | 14.14 | -0.05 | -0.35% | 14.00 | 14.27 | 30338 | 4283 | 1.28% |
| 2025-06-17 | 14.35 | 14.19 | -0.12 | -0.84% | 14.10 | 14.40 | 33080 | 4698 | 1.40% |
| 2025-06-16 | 13.90 | 14.31 | 0.36 | 2.58% | 13.81 | 14.36 | 58278 | 8287 | 2.46% |
| 2025-06-13 | 14.51 | 13.95 | -0.55 | -3.79% | 13.90 | 14.52 | 76547 | 10807 | 3.23% |
| 2025-06-12 | 14.55 | 14.50 | -0.05 | -0.34% | 14.40 | 14.65 | 37228 | 5410 | 1.57% |
| 2025-06-11 | 14.59 | 14.55 | -0.01 | -0.07% | 14.45 | 14.72 | 59299 | 8672 | 2.50% |
| 2025-06-10 | 14.81 | 14.56 | -0.28 | -1.89% | 14.31 | 14.98 | 70652 | 10324 | 2.98% |
| 2025-06-09 | 14.61 | 14.84 | 0.07 | 0.47% | 14.46 | 14.87 | 71949 | 10569 | 3.04% |
| 2025-06-06 | 14.59 | 14.77 | 0.12 | 0.82% | 14.54 | 14.99 | 71089 | 10465 | 3.00% |
| 2025-06-05 | 14.44 | 14.65 | 0.26 | 1.81% | 14.35 | 14.70 | 55592 | 8073 | 2.35% |
| 2025-06-04 | 14.35 | 14.39 | 0.06 | 0.42% | 14.27 | 14.46 | 31924 | 4593 | 1.35% |
| 2025-06-03 | 14.38 | 14.33 | -0.14 | -0.97% | 14.31 | 14.65 | 42140 | 6082 | 1.78% |
| 2025-05-30 | 14.80 | 14.47 | -0.28 | -1.90% | 14.33 | 14.80 | 58413 | 8500 | 2.47% |
| 2025-05-29 | 14.15 | 14.75 | 0.56 | 3.95% | 14.15 | 14.77 | 73888 | 10757 | 3.12% |
| 2025-05-28 | 14.23 | 14.19 | -0.04 | -0.28% | 14.07 | 14.38 | 39409 | 5583 | 1.66% |
| 2025-05-27 | 14.43 | 14.23 | -0.19 | -1.32% | 14.14 | 14.48 | 36751 | 5227 | 1.55% |
| 2025-05-26 | 14.23 | 14.42 | 0.15 | 1.05% | 14.23 | 14.48 | 39361 | 5655 | 1.66% |
| 2025-05-23 | 14.61 | 14.27 | -0.41 | -2.79% | 14.27 | 14.84 | 64117 | 9331 | 2.71% |
| 2025-05-22 | 14.65 | 14.68 | -0.03 | -0.20% | 14.53 | 14.93 | 51935 | 7652 | 2.19% |
| 2025-05-21 | 14.87 | 14.71 | -0.20 | -1.34% | 14.67 | 15.05 | 48363 | 7146 | 2.04% |
| 2025-05-20 | 14.78 | 14.91 | 0.07 | 0.47% | 14.70 | 15.00 | 43533 | 6461 | 1.84% |
| 2025-05-19 | 14.65 | 14.84 | 0.13 | 0.88% | 14.54 | 14.92 | 63028 | 9302 | 2.66% |
| 2025-05-16 | 14.73 | 14.71 | -0.02 | -0.14% | 14.60 | 14.90 | 62166 | 9176 | 2.62% |
| 2025-05-15 | 21.27 | 20.72 | -0.61 | -2.86% | 20.68 | 21.33 | 41162 | 8585 | 2.44% |
| 2025-05-14 | 21.47 | 21.33 | -0.08 | -0.37% | 21.10 | 21.55 | 42924 | 9149 | 2.54% |
| 2025-05-13 | 21.67 | 21.41 | -0.07 | -0.33% | 21.30 | 21.84 | 60819 | 13085 | 3.60% |
| 2025-05-12 | 21.35 | 21.48 | 0.36 | 1.70% | 21.11 | 21.48 | 44370 | 9473 | 2.63% |
| 2025-05-09 | 21.64 | 21.12 | -0.54 | -2.49% | 21.00 | 21.64 | 59377 | 12591 | 3.52% |
| 2025-05-08 | 20.80 | 21.66 | 1.01 | 4.89% | 20.61 | 21.72 | 90302 | 19275 | 5.35% |
| 2025-05-07 | 21.17 | 20.65 | -0.21 | -1.01% | 20.39 | 21.27 | 71618 | 14886 | 4.24% |
| 2025-05-06 | 20.77 | 20.86 | 0.56 | 2.76% | 20.21 | 20.98 | 77422 | 16080 | 4.59% |
| 2025-04-30 | 19.98 | 20.30 | 0.69 | 3.52% | 19.82 | 20.64 | 115924 | 23611 | 6.87% |
| 2025-04-29 | 20.56 | 19.61 | -2.93 | -13.00% | 19.20 | 20.74 | 171689 | 33819 | 10.17% |
| 2025-04-28 | 22.36 | 22.54 | 0.19 | 0.85% | 22.34 | 23.27 | 92299 | 21035 | 5.47% |
| 2025-04-25 | 22.00 | 22.35 | 0.29 | 1.31% | 21.86 | 22.53 | 49748 | 11070 | 2.95% |
| 2025-04-24 | 22.68 | 22.06 | -0.59 | -2.60% | 21.81 | 22.76 | 66029 | 14656 | 3.91% |