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 | 21.77 | 21.52 | -0.18 | -0.83% | 21.40 | 21.87 | 64776 | 13941 | 4.13% |
| 2025-07-31 | 21.54 | 21.70 | 0.03 | 0.14% | 21.52 | 21.97 | 66219 | 14395 | 4.22% |
| 2025-07-30 | 22.08 | 21.67 | -0.53 | -2.39% | 21.48 | 22.13 | 103728 | 22546 | 6.61% |
| 2025-07-29 | 21.95 | 22.20 | 0.22 | 1.00% | 21.85 | 22.20 | 74247 | 16379 | 4.73% |
| 2025-07-28 | 22.00 | 21.98 | 0.03 | 0.14% | 21.93 | 22.28 | 80929 | 17849 | 5.16% |
| 2025-07-25 | 22.16 | 21.95 | -0.21 | -0.95% | 21.86 | 22.23 | 74613 | 16404 | 4.76% |
| 2025-07-24 | 21.83 | 22.16 | 0.03 | 0.14% | 21.77 | 22.39 | 117481 | 25937 | 7.49% |
| 2025-07-23 | 22.81 | 22.13 | -0.85 | -3.70% | 21.77 | 22.81 | 220938 | 48882 | 14.09% |
| 2025-07-22 | 23.63 | 22.98 | -1.15 | -4.77% | 22.96 | 23.71 | 223571 | 52121 | 14.26% |
| 2025-07-21 | 23.32 | 24.13 | 0.70 | 2.99% | 22.81 | 24.47 | 321799 | 76447 | 20.52% |
| 2025-07-18 | 25.02 | 23.43 | -1.97 | -7.76% | 23.40 | 25.02 | 404528 | 96945 | 25.79% |
| 2025-07-17 | 24.60 | 25.40 | 2.26 | 9.77% | 23.79 | 26.50 | 562094 | 140498 | 35.84% |
| 2025-07-16 | 23.14 | 23.14 | 3.86 | 20.02% | 23.14 | 23.14 | 61548 | 14242 | 3.92% |
| 2025-07-11 | 19.41 | 19.28 | -0.24 | -1.23% | 19.09 | 19.57 | 85656 | 16475 | 5.46% |
| 2025-07-10 | 19.79 | 19.52 | -0.39 | -1.96% | 19.40 | 19.93 | 94355 | 18481 | 6.02% |
| 2025-07-09 | 19.71 | 19.91 | 0.09 | 0.45% | 19.67 | 20.48 | 156296 | 31404 | 9.97% |
| 2025-07-08 | 19.52 | 19.82 | 0.30 | 1.54% | 19.41 | 19.87 | 86179 | 16950 | 5.50% |
| 2025-07-07 | 19.12 | 19.52 | 0.53 | 2.79% | 19.00 | 19.64 | 80869 | 15679 | 5.16% |
| 2025-07-04 | 19.33 | 18.99 | -0.40 | -2.06% | 18.91 | 19.49 | 80197 | 15373 | 5.11% |
| 2025-07-03 | 19.49 | 19.39 | -0.24 | -1.22% | 19.19 | 19.51 | 83977 | 16200 | 5.35% |
| 2025-07-02 | 19.46 | 19.63 | 0.19 | 0.98% | 19.20 | 20.30 | 123158 | 24412 | 7.85% |
| 2025-07-01 | 20.02 | 19.44 | -0.46 | -2.31% | 19.24 | 20.47 | 125634 | 24786 | 8.01% |
| 2025-06-30 | 19.77 | 19.90 | 0.28 | 1.43% | 19.68 | 20.49 | 118941 | 23778 | 7.58% |
| 2025-06-27 | 19.65 | 19.62 | -0.03 | -0.15% | 19.52 | 19.79 | 78131 | 15340 | 4.98% |
| 2025-06-26 | 20.00 | 19.65 | -0.35 | -1.75% | 19.45 | 20.00 | 97169 | 19136 | 6.20% |
| 2025-06-25 | 20.03 | 20.00 | -0.14 | -0.70% | 19.67 | 20.07 | 115476 | 22915 | 7.36% |
| 2025-06-24 | 19.68 | 20.14 | 0.40 | 2.03% | 19.56 | 20.29 | 160735 | 32006 | 10.25% |
| 2025-06-23 | 19.55 | 19.74 | -0.15 | -0.75% | 19.40 | 19.80 | 127165 | 24900 | 8.11% |
| 2025-06-20 | 18.49 | 19.89 | 1.27 | 6.82% | 18.46 | 20.04 | 206684 | 40314 | 13.18% |
| 2025-06-19 | 19.40 | 18.62 | -0.76 | -3.92% | 18.59 | 19.40 | 87602 | 16575 | 5.59% |
| 2025-06-18 | 18.75 | 19.38 | 0.59 | 3.14% | 18.56 | 19.56 | 109570 | 20967 | 6.99% |
| 2025-06-17 | 19.00 | 18.79 | -0.33 | -1.73% | 18.70 | 19.12 | 69249 | 13026 | 4.42% |
| 2025-06-16 | 18.65 | 19.12 | 0.35 | 1.86% | 18.65 | 19.28 | 120519 | 22935 | 7.68% |
| 2025-06-13 | 18.01 | 18.77 | 0.71 | 3.93% | 18.01 | 19.16 | 150485 | 27950 | 9.60% |
| 2025-06-12 | 18.00 | 18.06 | -0.10 | -0.55% | 17.90 | 18.22 | 48538 | 8766 | 3.09% |
| 2025-06-11 | 18.11 | 18.16 | 0.01 | 0.06% | 18.01 | 18.26 | 44969 | 8166 | 2.87% |
| 2025-06-10 | 18.70 | 18.15 | -0.46 | -2.47% | 17.89 | 18.70 | 84271 | 15366 | 5.37% |
| 2025-06-09 | 18.60 | 18.61 | 0.06 | 0.32% | 18.52 | 18.74 | 69482 | 12938 | 4.43% |
| 2025-06-06 | 18.73 | 18.55 | -0.18 | -0.96% | 18.39 | 18.82 | 81024 | 15034 | 5.17% |
| 2025-06-05 | 18.99 | 18.73 | -0.13 | -0.69% | 18.68 | 19.26 | 107011 | 20197 | 6.82% |
| 2025-06-04 | 19.12 | 18.86 | -0.25 | -1.31% | 18.84 | 19.36 | 134825 | 25667 | 8.60% |
| 2025-06-03 | 18.50 | 19.11 | 0.50 | 2.69% | 18.12 | 19.25 | 170872 | 32229 | 10.77% |
| 2025-05-30 | 18.05 | 18.61 | 0.68 | 3.79% | 17.78 | 18.81 | 188544 | 34824 | 11.89% |
| 2025-05-29 | 17.52 | 17.93 | 0.26 | 1.47% | 17.40 | 18.18 | 135453 | 24310 | 8.54% |
| 2025-05-28 | 17.39 | 17.67 | 0.28 | 1.61% | 16.83 | 18.15 | 133423 | 23415 | 8.41% |
| 2025-05-27 | 17.50 | 17.39 | -0.18 | -1.02% | 17.07 | 17.77 | 64727 | 11217 | 4.08% |
| 2025-05-26 | 17.51 | 17.57 | -0.04 | -0.23% | 17.40 | 17.94 | 49905 | 8799 | 3.15% |
| 2025-05-23 | 17.89 | 17.61 | -0.37 | -2.06% | 17.51 | 18.20 | 49509 | 8807 | 3.12% |
| 2025-05-22 | 25.70 | 25.22 | -0.49 | -1.91% | 25.19 | 26.16 | 36411 | 9326 | 3.20% |
| 2025-05-21 | 26.24 | 25.71 | -0.37 | -1.42% | 25.59 | 26.24 | 39006 | 10116 | 3.43% |
| 2025-05-20 | 25.49 | 26.08 | 0.72 | 2.84% | 25.15 | 26.26 | 66744 | 17355 | 5.86% |
| 2025-05-19 | 24.66 | 25.36 | 0.89 | 3.64% | 24.11 | 25.40 | 46184 | 11536 | 4.06% |
| 2025-05-16 | 24.62 | 24.47 | -0.07 | -0.29% | 24.35 | 25.05 | 34048 | 8421 | 2.99% |
| 2025-05-15 | 24.69 | 24.54 | -0.23 | -0.93% | 24.28 | 24.69 | 24700 | 6043 | 2.17% |
| 2025-05-14 | 25.28 | 24.77 | -0.43 | -1.71% | 24.58 | 25.28 | 40872 | 10147 | 3.59% |
| 2025-05-13 | 25.88 | 25.20 | -0.30 | -1.18% | 25.02 | 25.88 | 37776 | 9607 | 3.32% |
| 2025-05-12 | 25.58 | 25.50 | 0.17 | 0.67% | 25.18 | 25.67 | 31095 | 7907 | 2.73% |
| 2025-05-09 | 25.49 | 25.33 | -0.19 | -0.74% | 24.92 | 25.59 | 38066 | 9598 | 3.34% |
| 2025-05-08 | 24.97 | 25.52 | 0.61 | 2.45% | 24.76 | 25.58 | 46807 | 11841 | 4.11% |
| 2025-05-07 | 25.20 | 24.91 | -0.27 | -1.07% | 24.62 | 25.70 | 50568 | 12695 | 4.44% |
| 2025-05-06 | 24.32 | 25.18 | 1.11 | 4.61% | 24.15 | 25.24 | 49252 | 12157 | 4.33% |
| 2025-04-30 | 23.92 | 24.07 | 0.22 | 0.92% | 23.76 | 24.34 | 38015 | 9135 | 3.34% |
| 2025-04-29 | 23.36 | 23.85 | 0.46 | 1.97% | 23.19 | 24.24 | 45609 | 10814 | 4.01% |
| 2025-04-28 | 23.89 | 23.39 | -0.39 | -1.64% | 23.05 | 24.00 | 44405 | 10339 | 3.90% |
| 2025-04-25 | 23.97 | 23.78 | -0.19 | -0.79% | 23.73 | 24.46 | 49120 | 11828 | 4.32% |
| 2025-04-24 | 24.20 | 23.97 | -0.18 | -0.75% | 23.77 | 24.35 | 37993 | 9133 | 3.34% |