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 | 21.35 | 20.56 | -0.80 | -3.75% | 20.45 | 21.35 | 97649 | 20349 | 8.26% |
| 2025-07-31 | 22.33 | 21.36 | -0.92 | -4.13% | 21.28 | 22.68 | 140627 | 30526 | 11.89% |
| 2025-07-30 | 21.12 | 22.28 | 1.06 | 5.00% | 20.80 | 22.28 | 126656 | 27331 | 10.71% |
| 2025-07-29 | 19.95 | 21.22 | 1.29 | 6.47% | 19.82 | 21.44 | 122278 | 25490 | 10.34% |
| 2025-07-28 | 19.85 | 19.93 | 0.10 | 0.50% | 19.37 | 20.46 | 86343 | 17270 | 7.30% |
| 2025-07-25 | 19.52 | 19.83 | 0.25 | 1.28% | 19.21 | 20.04 | 59735 | 11802 | 5.05% |
| 2025-07-24 | 19.06 | 19.58 | 0.44 | 2.30% | 18.90 | 19.62 | 60759 | 11772 | 5.14% |
| 2025-07-23 | 19.15 | 19.14 | -0.01 | -0.05% | 18.68 | 19.29 | 41212 | 7810 | 3.49% |
| 2025-07-22 | 19.42 | 19.15 | -0.26 | -1.34% | 18.94 | 19.48 | 49011 | 9389 | 4.14% |
| 2025-07-21 | 18.89 | 19.41 | 0.81 | 4.35% | 18.68 | 19.67 | 82553 | 15824 | 6.98% |
| 2025-07-18 | 19.19 | 18.60 | -0.64 | -3.33% | 18.37 | 19.38 | 69008 | 12979 | 5.84% |
| 2025-07-17 | 18.66 | 19.24 | 0.58 | 3.11% | 18.42 | 19.54 | 72287 | 13847 | 6.11% |
| 2025-07-16 | 18.11 | 18.66 | 0.55 | 3.04% | 18.11 | 18.95 | 79212 | 14783 | 6.70% |
| 2025-07-15 | 18.21 | 18.11 | -0.19 | -1.04% | 18.03 | 18.50 | 33617 | 6127 | 2.84% |
| 2025-07-14 | 18.33 | 18.30 | 0.03 | 0.16% | 18.10 | 18.46 | 27664 | 5057 | 2.34% |
| 2025-07-11 | 18.37 | 18.27 | -0.10 | -0.54% | 17.94 | 18.43 | 36721 | 6671 | 3.11% |
| 2025-07-10 | 18.31 | 18.37 | -0.02 | -0.11% | 18.15 | 18.50 | 39935 | 7317 | 3.38% |
| 2025-07-09 | 18.49 | 18.39 | -0.11 | -0.59% | 18.30 | 18.95 | 61073 | 11365 | 5.17% |
| 2025-07-08 | 18.29 | 18.50 | 0.21 | 1.15% | 18.17 | 18.64 | 44933 | 8281 | 3.80% |
| 2025-07-07 | 17.76 | 18.29 | 0.48 | 2.70% | 17.62 | 18.38 | 52806 | 9490 | 4.47% |
| 2025-07-04 | 17.81 | 17.81 | 0.00 | 0.00% | 17.81 | 19.11 | 85008 | 15678 | 7.19% |
| 2025-07-03 | 18.09 | 17.81 | -0.09 | -0.50% | 17.72 | 18.30 | 41317 | 7413 | 3.49% |
| 2025-07-02 | 18.42 | 17.90 | -0.53 | -2.88% | 17.43 | 18.49 | 73884 | 13244 | 6.25% |
| 2025-07-01 | 18.65 | 18.43 | -0.26 | -1.39% | 18.34 | 18.78 | 47246 | 8739 | 4.00% |
| 2025-06-30 | 18.40 | 18.69 | 0.28 | 1.52% | 18.06 | 18.69 | 61017 | 11257 | 5.16% |
| 2025-06-27 | 18.18 | 18.41 | 0.45 | 2.51% | 18.06 | 18.54 | 59604 | 10934 | 5.04% |
| 2025-06-26 | 18.60 | 17.96 | -0.48 | -2.60% | 17.84 | 18.88 | 92656 | 16957 | 7.84% |
| 2025-06-25 | 17.91 | 18.44 | 0.53 | 2.96% | 17.81 | 18.44 | 58726 | 10673 | 4.97% |
| 2025-06-24 | 17.51 | 17.91 | 0.44 | 2.52% | 17.51 | 17.99 | 52554 | 9350 | 4.45% |
| 2025-06-23 | 17.17 | 17.47 | 0.06 | 0.34% | 16.84 | 17.63 | 38162 | 6610 | 3.23% |
| 2025-06-20 | 17.29 | 17.41 | 0.11 | 0.64% | 17.20 | 17.82 | 52224 | 9148 | 4.42% |
| 2025-06-19 | 18.05 | 17.30 | -0.55 | -3.08% | 17.25 | 18.05 | 63186 | 11084 | 5.35% |
| 2025-06-18 | 17.61 | 17.85 | 0.41 | 2.35% | 16.93 | 18.18 | 87274 | 15370 | 7.39% |
| 2025-06-17 | 17.26 | 17.44 | 0.23 | 1.34% | 17.00 | 17.65 | 57673 | 10022 | 4.88% |
| 2025-06-16 | 16.87 | 17.21 | 0.32 | 1.89% | 16.87 | 17.58 | 61589 | 10611 | 5.21% |
| 2025-06-13 | 17.05 | 16.89 | -0.29 | -1.69% | 16.67 | 17.12 | 55641 | 9390 | 4.71% |
| 2025-06-12 | 16.97 | 17.18 | 0.20 | 1.18% | 16.81 | 17.39 | 45634 | 7813 | 3.86% |
| 2025-06-11 | 17.00 | 16.98 | 0.04 | 0.24% | 16.83 | 17.30 | 53227 | 9084 | 4.50% |
| 2025-06-10 | 17.78 | 16.94 | -0.79 | -4.46% | 16.80 | 17.91 | 85207 | 14749 | 7.21% |
| 2025-06-09 | 16.98 | 17.73 | 0.73 | 4.29% | 16.76 | 17.97 | 91025 | 15828 | 7.70% |
| 2025-06-06 | 17.20 | 17.00 | -0.15 | -0.87% | 16.72 | 17.34 | 80532 | 13716 | 6.82% |
| 2025-06-05 | 16.68 | 17.15 | 0.67 | 4.07% | 16.58 | 17.43 | 111320 | 18965 | 9.42% |
| 2025-06-04 | 16.40 | 16.48 | 0.18 | 1.10% | 16.34 | 16.89 | 55100 | 9094 | 4.66% |
| 2025-06-03 | 15.85 | 16.30 | 0.23 | 1.43% | 15.85 | 16.42 | 58285 | 9430 | 4.93% |
| 2025-05-30 | 16.21 | 16.07 | -0.08 | -0.50% | 15.94 | 16.63 | 78923 | 12811 | 6.68% |
| 2025-05-29 | 15.44 | 16.15 | 0.56 | 3.59% | 15.44 | 16.44 | 79871 | 12843 | 6.76% |
| 2025-05-28 | 16.35 | 15.59 | -0.62 | -3.82% | 15.52 | 16.40 | 87615 | 13864 | 7.42% |
| 2025-05-27 | 15.96 | 16.21 | 0.34 | 2.14% | 15.64 | 16.35 | 104925 | 16803 | 8.88% |
| 2025-05-26 | 15.50 | 15.87 | 0.21 | 1.34% | 15.22 | 15.95 | 97685 | 15305 | 8.27% |
| 2025-05-23 | 16.00 | 15.66 | -0.27 | -1.69% | 15.60 | 16.66 | 139469 | 22417 | 11.80% |
| 2025-05-22 | 15.68 | 15.93 | -0.01 | -0.06% | 15.44 | 16.46 | 127551 | 20466 | 10.80% |
| 2025-05-21 | 15.33 | 15.94 | 0.60 | 3.91% | 15.21 | 16.19 | 170147 | 26804 | 14.40% |
| 2025-05-20 | 14.86 | 15.34 | 0.26 | 1.72% | 14.60 | 15.65 | 183092 | 27946 | 15.50% |
| 2025-05-19 | 13.46 | 15.08 | 1.92 | 14.59% | 13.31 | 15.49 | 243308 | 35619 | 20.59% |
| 2025-05-16 | 12.78 | 13.16 | 0.71 | 5.70% | 12.25 | 13.68 | 154446 | 20307 | 13.07% |
| 2025-05-15 | 12.30 | 12.45 | 0.22 | 1.80% | 12.01 | 12.49 | 42748 | 5262 | 3.62% |
| 2025-05-14 | 12.21 | 12.23 | 0.10 | 0.82% | 12.13 | 12.49 | 42674 | 5245 | 3.61% |
| 2025-05-13 | 12.39 | 12.13 | -0.16 | -1.30% | 12.10 | 12.58 | 39858 | 4885 | 3.37% |
| 2025-05-12 | 12.32 | 12.29 | 0.02 | 0.16% | 12.21 | 12.48 | 43052 | 5296 | 3.64% |
| 2025-05-09 | 12.51 | 12.27 | -0.14 | -1.13% | 12.21 | 12.51 | 32626 | 4020 | 2.76% |
| 2025-05-08 | 12.14 | 12.41 | 0.24 | 1.97% | 12.01 | 12.49 | 39599 | 4877 | 3.35% |
| 2025-05-07 | 12.04 | 12.17 | 0.25 | 2.10% | 11.95 | 12.44 | 57782 | 7037 | 4.89% |
| 2025-05-06 | 11.80 | 11.92 | 0.32 | 2.76% | 11.74 | 11.95 | 48402 | 5736 | 4.10% |
| 2025-04-30 | 11.44 | 11.60 | 0.14 | 1.22% | 11.37 | 11.68 | 34041 | 3945 | 2.88% |
| 2025-04-29 | 11.39 | 11.46 | 0.07 | 0.61% | 11.37 | 11.66 | 43218 | 4962 | 3.66% |
| 2025-04-28 | 11.61 | 11.39 | -0.22 | -1.89% | 11.17 | 11.65 | 36407 | 4142 | 3.08% |
| 2025-04-25 | 11.58 | 11.61 | 0.13 | 1.13% | 11.41 | 11.70 | 41818 | 4841 | 3.54% |
| 2025-04-24 | 11.64 | 11.48 | -0.12 | -1.03% | 11.41 | 11.76 | 47191 | 5444 | 3.99% |