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 | 22.68 | 21.91 | -1.21 | -5.23% | 21.90 | 22.73 | 129095 | 28623 | 23.16% |
| 2025-07-31 | 23.09 | 23.12 | -0.85 | -3.55% | 23.03 | 24.32 | 142754 | 33458 | 25.61% |
| 2025-07-30 | 23.31 | 23.97 | 1.07 | 4.67% | 23.31 | 25.45 | 224135 | 54848 | 40.21% |
| 2025-07-29 | 22.88 | 22.90 | 0.10 | 0.44% | 21.95 | 23.74 | 180150 | 40795 | 32.32% |
| 2025-07-28 | 22.03 | 22.80 | 0.72 | 3.26% | 22.03 | 22.98 | 137710 | 31162 | 24.71% |
| 2025-07-25 | 23.88 | 22.08 | -2.39 | -9.77% | 22.03 | 24.00 | 207081 | 46758 | 37.15% |
| 2025-07-24 | 22.49 | 24.47 | 0.36 | 1.49% | 22.05 | 26.47 | 259537 | 62281 | 46.56% |
| 2025-07-23 | 29.91 | 24.11 | -1.45 | -5.67% | 24.11 | 29.91 | 402933 | 110136 | 72.29% |
| 2025-07-22 | 25.56 | 25.56 | 4.26 | 20.00% | 25.00 | 25.56 | 132884 | 33913 | 23.84% |
| 2025-07-21 | 21.30 | 21.30 | 3.55 | 20.00% | 21.30 | 21.30 | 55885 | 11903 | 10.03% |
| 2025-07-18 | 17.85 | 17.75 | -0.10 | -0.56% | 17.58 | 17.90 | 43214 | 7667 | 7.75% |
| 2025-07-17 | 17.71 | 17.85 | 0.16 | 0.90% | 17.61 | 18.10 | 50505 | 9030 | 9.06% |
| 2025-07-16 | 17.80 | 17.69 | -0.18 | -1.01% | 17.59 | 17.96 | 45701 | 8102 | 8.20% |
| 2025-07-15 | 17.65 | 17.87 | 0.15 | 0.85% | 17.30 | 17.87 | 49738 | 8773 | 8.92% |
| 2025-07-14 | 17.46 | 17.72 | 0.19 | 1.08% | 17.46 | 17.93 | 34066 | 6023 | 6.11% |
| 2025-07-11 | 17.58 | 17.53 | -0.05 | -0.28% | 17.28 | 17.70 | 32295 | 5649 | 5.79% |
| 2025-07-10 | 17.64 | 17.58 | -0.07 | -0.40% | 17.28 | 17.75 | 39233 | 6854 | 7.04% |
| 2025-07-09 | 17.65 | 17.65 | -0.05 | -0.28% | 17.60 | 17.90 | 33963 | 6016 | 6.09% |
| 2025-07-08 | 17.90 | 17.70 | 0.01 | 0.06% | 17.55 | 17.92 | 48422 | 8555 | 8.69% |
| 2025-07-07 | 17.01 | 17.69 | 0.59 | 3.45% | 16.95 | 17.87 | 71604 | 12535 | 12.85% |
| 2025-07-04 | 17.26 | 17.10 | -0.19 | -1.10% | 17.04 | 17.71 | 45923 | 7921 | 8.24% |
| 2025-07-03 | 17.20 | 17.29 | 0.02 | 0.12% | 17.18 | 17.39 | 25045 | 4327 | 4.49% |
| 2025-07-02 | 17.21 | 17.27 | -0.01 | -0.06% | 17.02 | 17.35 | 36928 | 6352 | 6.63% |
| 2025-07-01 | 17.45 | 17.28 | -0.17 | -0.97% | 17.19 | 17.65 | 40300 | 6991 | 7.23% |
| 2025-06-30 | 17.40 | 17.45 | -0.03 | -0.17% | 17.22 | 17.52 | 52338 | 9087 | 9.39% |
| 2025-06-27 | 17.09 | 17.48 | 0.38 | 2.22% | 17.09 | 17.98 | 80059 | 14051 | 14.36% |
| 2025-06-26 | 17.28 | 17.10 | -0.06 | -0.35% | 17.06 | 17.49 | 51900 | 8934 | 9.31% |
| 2025-06-25 | 17.15 | 17.16 | 0.05 | 0.29% | 17.05 | 17.72 | 63653 | 11021 | 11.42% |
| 2025-06-24 | 17.05 | 17.11 | 0.06 | 0.35% | 16.91 | 17.17 | 49648 | 8475 | 8.91% |
| 2025-06-23 | 16.64 | 17.05 | 0.17 | 1.01% | 16.36 | 17.21 | 61077 | 10334 | 10.96% |
| 2025-06-20 | 16.35 | 16.88 | 0.63 | 3.88% | 16.22 | 17.25 | 66999 | 11253 | 12.02% |
| 2025-06-19 | 16.53 | 16.25 | -0.31 | -1.87% | 16.19 | 16.69 | 28389 | 4645 | 5.09% |
| 2025-06-18 | 16.67 | 16.56 | -0.23 | -1.37% | 16.50 | 16.80 | 23232 | 3857 | 4.17% |
| 2025-06-17 | 16.85 | 16.79 | -0.02 | -0.12% | 16.61 | 17.05 | 28580 | 4802 | 5.13% |
| 2025-06-16 | 16.35 | 16.81 | 0.31 | 1.88% | 16.35 | 16.93 | 37094 | 6224 | 6.66% |
| 2025-06-13 | 16.80 | 16.50 | -0.35 | -2.08% | 16.31 | 17.04 | 43239 | 7171 | 7.76% |
| 2025-06-12 | 16.53 | 16.85 | 0.23 | 1.38% | 16.47 | 17.15 | 58960 | 9910 | 10.58% |
| 2025-06-11 | 16.69 | 16.62 | -0.03 | -0.18% | 16.46 | 16.79 | 52783 | 8755 | 9.47% |
| 2025-06-10 | 17.00 | 16.65 | -0.39 | -2.29% | 16.52 | 17.11 | 60897 | 10215 | 10.93% |
| 2025-06-09 | 17.01 | 17.04 | -0.19 | -1.10% | 16.58 | 17.23 | 98463 | 16606 | 17.67% |
| 2025-06-06 | 16.30 | 17.23 | 0.86 | 5.25% | 16.30 | 17.88 | 126607 | 21762 | 22.72% |
| 2025-06-05 | 16.25 | 16.37 | 0.22 | 1.36% | 16.03 | 16.68 | 38428 | 6304 | 6.89% |
| 2025-06-04 | 16.25 | 16.15 | -0.12 | -0.74% | 16.05 | 16.34 | 19089 | 3088 | 3.42% |
| 2025-06-03 | 16.05 | 16.27 | 0.04 | 0.25% | 15.83 | 16.44 | 26220 | 4264 | 4.70% |
| 2025-05-30 | 16.47 | 16.23 | -0.05 | -0.31% | 16.10 | 16.54 | 28565 | 4651 | 5.12% |
| 2025-05-29 | 16.23 | 16.49 | 0.26 | 1.60% | 16.15 | 16.50 | 24554 | 4029 | 4.41% |
| 2025-05-28 | 16.22 | 16.23 | -0.02 | -0.12% | 16.15 | 16.43 | 19642 | 3196 | 3.52% |
| 2025-05-27 | 16.24 | 16.25 | 0.01 | 0.06% | 16.10 | 16.36 | 21330 | 3459 | 3.83% |
| 2025-05-26 | 15.94 | 16.24 | 0.34 | 2.14% | 15.88 | 16.27 | 20901 | 3365 | 3.75% |
| 2025-05-23 | 16.07 | 15.90 | -0.15 | -0.93% | 15.90 | 16.28 | 22145 | 3569 | 3.97% |
| 2025-05-22 | 16.41 | 16.05 | -0.36 | -2.19% | 15.93 | 16.51 | 26711 | 4309 | 4.79% |
| 2025-05-21 | 16.33 | 16.41 | -0.02 | -0.12% | 16.20 | 16.64 | 26957 | 4413 | 4.84% |
| 2025-05-20 | 16.18 | 16.43 | 0.21 | 1.29% | 16.06 | 16.58 | 43668 | 7140 | 7.83% |
| 2025-05-19 | 16.01 | 16.22 | 0.11 | 0.68% | 15.98 | 16.53 | 36012 | 5843 | 6.46% |
| 2025-05-16 | 16.52 | 16.11 | 0.04 | 0.25% | 15.97 | 16.58 | 39285 | 6372 | 7.05% |
| 2025-05-15 | 15.90 | 16.07 | 0.12 | 0.75% | 15.83 | 16.32 | 33453 | 5365 | 6.00% |
| 2025-05-14 | 16.05 | 15.95 | -0.24 | -1.48% | 15.82 | 16.18 | 22893 | 3651 | 4.11% |
| 2025-05-13 | 16.31 | 16.19 | -0.11 | -0.67% | 15.94 | 16.37 | 35654 | 5741 | 6.40% |
| 2025-05-12 | 15.80 | 16.30 | 0.60 | 3.82% | 15.79 | 16.31 | 46027 | 7392 | 8.26% |
| 2025-05-09 | 15.93 | 15.70 | -0.23 | -1.44% | 15.65 | 16.04 | 26474 | 4179 | 4.75% |
| 2025-05-08 | 15.72 | 15.93 | -0.10 | -0.62% | 15.68 | 16.10 | 37145 | 5886 | 6.66% |
| 2025-05-07 | 15.55 | 16.03 | 0.52 | 3.35% | 15.55 | 16.20 | 58983 | 9328 | 10.58% |
| 2025-05-06 | 15.28 | 15.51 | 0.23 | 1.51% | 15.28 | 15.55 | 43913 | 6778 | 7.88% |
| 2025-04-30 | 15.56 | 15.28 | -0.45 | -2.86% | 15.25 | 15.73 | 55844 | 8609 | 10.02% |
| 2025-04-29 | 14.94 | 15.73 | 1.11 | 7.59% | 14.62 | 16.97 | 83537 | 13224 | 14.99% |
| 2025-04-28 | 14.89 | 14.62 | -0.07 | -0.48% | 14.60 | 15.08 | 18811 | 2780 | 3.37% |
| 2025-04-25 | 14.68 | 14.69 | 0.11 | 0.75% | 14.52 | 14.90 | 16511 | 2425 | 2.96% |
| 2025-04-24 | 14.65 | 14.58 | -0.07 | -0.48% | 14.40 | 14.77 | 16364 | 2388 | 2.94% |