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 | 21.59 | 21.33 | -0.44 | -2.02% | 20.86 | 21.67 | 92406 | 19631 | 8.55% |
| 2025-07-31 | 22.50 | 21.77 | -1.53 | -6.57% | 21.68 | 23.15 | 143621 | 32203 | 13.29% |
| 2025-07-30 | 21.99 | 23.30 | 1.32 | 6.01% | 21.65 | 23.30 | 211442 | 47807 | 19.57% |
| 2025-07-29 | 20.90 | 21.98 | 0.95 | 4.52% | 20.54 | 23.23 | 166533 | 36276 | 15.42% |
| 2025-07-28 | 19.98 | 21.03 | 0.61 | 2.99% | 19.85 | 21.44 | 138624 | 28840 | 12.83% |
| 2025-07-25 | 19.83 | 20.42 | 1.30 | 6.80% | 19.24 | 20.84 | 163715 | 33062 | 15.15% |
| 2025-07-24 | 18.61 | 19.12 | 0.47 | 2.52% | 18.58 | 19.23 | 45015 | 8505 | 4.17% |
| 2025-07-23 | 18.94 | 18.65 | -0.40 | -2.10% | 18.57 | 19.05 | 32752 | 6154 | 3.03% |
| 2025-07-22 | 19.21 | 19.05 | -0.13 | -0.68% | 18.96 | 19.27 | 29227 | 5584 | 2.71% |
| 2025-07-21 | 19.12 | 19.18 | 0.08 | 0.42% | 19.05 | 19.33 | 26621 | 5099 | 2.46% |
| 2025-07-18 | 19.52 | 19.10 | -0.19 | -0.98% | 19.02 | 19.52 | 25591 | 4897 | 2.37% |
| 2025-07-17 | 19.24 | 19.29 | 0.14 | 0.73% | 18.98 | 19.33 | 24105 | 4624 | 2.23% |
| 2025-07-16 | 19.15 | 19.15 | 0.10 | 0.52% | 19.00 | 19.20 | 25473 | 4868 | 2.36% |
| 2025-07-15 | 19.13 | 19.05 | -0.15 | -0.78% | 18.80 | 19.27 | 30560 | 5800 | 2.83% |
| 2025-07-14 | 19.09 | 19.20 | 0.25 | 1.32% | 18.86 | 19.37 | 37775 | 7255 | 3.50% |
| 2025-07-11 | 19.32 | 18.95 | -0.36 | -1.86% | 18.85 | 19.32 | 40165 | 7635 | 3.72% |
| 2025-07-10 | 19.06 | 19.31 | 0.25 | 1.31% | 18.79 | 19.38 | 39595 | 7563 | 3.67% |
| 2025-07-09 | 19.38 | 19.06 | -0.37 | -1.90% | 19.04 | 19.53 | 29467 | 5659 | 2.73% |
| 2025-07-08 | 19.10 | 19.43 | 0.34 | 1.78% | 18.94 | 19.56 | 42743 | 8286 | 3.96% |
| 2025-07-07 | 18.83 | 19.09 | 0.48 | 2.58% | 18.52 | 19.09 | 31848 | 5996 | 2.95% |
| 2025-07-04 | 19.15 | 18.61 | -0.47 | -2.46% | 18.52 | 19.15 | 35100 | 6571 | 3.25% |
| 2025-07-03 | 19.13 | 19.08 | -0.05 | -0.26% | 19.04 | 19.32 | 25889 | 4958 | 2.40% |
| 2025-07-02 | 18.99 | 19.13 | 0.21 | 1.11% | 18.80 | 19.34 | 41662 | 7946 | 3.86% |
| 2025-07-01 | 19.20 | 18.92 | -0.25 | -1.30% | 18.66 | 19.20 | 32914 | 6228 | 3.06% |
| 2025-06-30 | 18.59 | 19.17 | 0.58 | 3.12% | 18.47 | 19.24 | 50399 | 9545 | 4.68% |
| 2025-06-27 | 18.90 | 18.59 | 0.03 | 0.16% | 18.51 | 19.15 | 38627 | 7215 | 3.59% |
| 2025-06-26 | 18.80 | 18.56 | -0.16 | -0.85% | 18.43 | 18.96 | 39339 | 7339 | 3.66% |
| 2025-06-25 | 18.65 | 18.72 | 0.06 | 0.32% | 18.50 | 19.09 | 41436 | 7772 | 3.85% |
| 2025-06-24 | 17.71 | 18.66 | 1.08 | 6.14% | 17.71 | 18.75 | 53670 | 9867 | 4.99% |
| 2025-06-23 | 17.40 | 17.58 | 0.18 | 1.03% | 17.11 | 17.70 | 28970 | 5075 | 2.69% |
| 2025-06-20 | 17.86 | 17.40 | -0.46 | -2.58% | 17.15 | 18.06 | 37473 | 6566 | 3.48% |
| 2025-06-19 | 18.50 | 17.86 | -0.64 | -3.46% | 17.80 | 18.80 | 60194 | 10942 | 5.59% |
| 2025-06-18 | 18.77 | 18.50 | -0.32 | -1.70% | 18.37 | 18.83 | 34871 | 6453 | 3.24% |
| 2025-06-17 | 19.22 | 18.82 | -0.49 | -2.54% | 18.68 | 19.57 | 44342 | 8378 | 4.12% |
| 2025-06-16 | 18.91 | 19.31 | 0.41 | 2.17% | 18.75 | 19.60 | 41013 | 7905 | 3.81% |
| 2025-06-13 | 19.78 | 18.90 | -0.78 | -3.96% | 18.85 | 20.04 | 63169 | 12139 | 5.87% |
| 2025-06-12 | 19.83 | 19.68 | -0.25 | -1.25% | 19.43 | 20.25 | 65609 | 12992 | 6.10% |
| 2025-06-11 | 19.93 | 19.93 | -0.27 | -1.34% | 19.80 | 20.35 | 51226 | 10253 | 4.76% |
| 2025-06-10 | 20.36 | 20.20 | -0.40 | -1.94% | 19.79 | 20.43 | 71379 | 14357 | 6.63% |
| 2025-06-09 | 21.40 | 20.60 | -0.80 | -3.74% | 20.33 | 21.44 | 143914 | 29825 | 13.38% |
| 2025-06-06 | 21.18 | 21.40 | 0.36 | 1.71% | 21.13 | 23.66 | 182841 | 40745 | 16.99% |
| 2025-06-05 | 20.78 | 21.04 | 0.22 | 1.06% | 20.56 | 21.60 | 69015 | 14570 | 6.41% |
| 2025-06-04 | 21.27 | 20.82 | -0.31 | -1.47% | 20.50 | 21.37 | 64842 | 13456 | 6.03% |
| 2025-06-03 | 19.68 | 21.13 | 1.65 | 8.47% | 19.25 | 21.99 | 107465 | 22268 | 9.99% |
| 2025-05-30 | 20.36 | 19.48 | -0.58 | -2.89% | 19.35 | 20.46 | 57668 | 11412 | 5.36% |
| 2025-05-29 | 19.97 | 20.06 | 0.19 | 0.96% | 19.88 | 21.09 | 83554 | 17120 | 7.77% |
| 2025-05-28 | 20.02 | 19.87 | -0.26 | -1.29% | 19.80 | 20.68 | 56329 | 11352 | 5.24% |
| 2025-05-27 | 20.67 | 20.13 | -0.21 | -1.03% | 19.80 | 20.82 | 44569 | 8955 | 4.14% |
| 2025-05-26 | 19.53 | 20.34 | 0.81 | 4.15% | 19.16 | 20.78 | 68384 | 13719 | 6.36% |
| 2025-05-23 | 28.28 | 27.46 | -1.42 | -4.92% | 27.42 | 28.38 | 52763 | 14675 | 6.84% |
| 2025-05-22 | 27.83 | 28.88 | 1.08 | 3.88% | 27.46 | 29.40 | 67021 | 19150 | 8.69% |
| 2025-05-21 | 27.64 | 27.80 | 0.15 | 0.54% | 26.70 | 29.05 | 57119 | 15858 | 7.41% |
| 2025-05-20 | 25.90 | 27.65 | 1.96 | 7.63% | 25.56 | 28.08 | 61387 | 16653 | 7.96% |
| 2025-05-19 | 26.15 | 25.69 | -0.30 | -1.15% | 25.40 | 26.30 | 19453 | 5006 | 2.52% |
| 2025-05-16 | 25.55 | 25.99 | 0.53 | 2.08% | 25.20 | 26.48 | 33510 | 8713 | 4.35% |
| 2025-05-15 | 24.74 | 25.46 | 0.59 | 2.37% | 24.40 | 25.99 | 30328 | 7689 | 3.93% |
| 2025-05-14 | 25.34 | 24.87 | -0.48 | -1.89% | 24.73 | 25.48 | 22283 | 5570 | 2.89% |
| 2025-05-13 | 25.30 | 25.35 | 0.30 | 1.20% | 25.01 | 25.53 | 23918 | 6037 | 3.10% |
| 2025-05-12 | 26.00 | 25.05 | -0.55 | -2.15% | 24.99 | 26.28 | 34501 | 8775 | 4.47% |
| 2025-05-09 | 26.29 | 25.60 | -0.33 | -1.27% | 25.40 | 26.29 | 16710 | 4286 | 2.17% |
| 2025-05-08 | 25.30 | 25.93 | 0.76 | 3.02% | 25.28 | 26.19 | 25543 | 6581 | 3.31% |
| 2025-05-07 | 25.80 | 25.17 | -0.23 | -0.91% | 24.89 | 26.04 | 26568 | 6756 | 3.45% |
| 2025-05-06 | 25.57 | 25.40 | 0.33 | 1.32% | 25.25 | 25.81 | 23080 | 5870 | 2.99% |
| 2025-04-30 | 24.42 | 25.07 | 0.99 | 4.11% | 24.05 | 25.25 | 23218 | 5749 | 3.01% |
| 2025-04-29 | 23.73 | 24.08 | 0.34 | 1.43% | 23.63 | 24.55 | 19684 | 4755 | 2.55% |
| 2025-04-28 | 23.91 | 23.74 | -0.16 | -0.67% | 23.64 | 24.35 | 14849 | 3545 | 1.93% |
| 2025-04-25 | 23.90 | 23.90 | 0.11 | 0.46% | 23.58 | 24.29 | 15660 | 3738 | 2.03% |
| 2025-04-24 | 23.60 | 23.79 | 0.11 | 0.46% | 23.20 | 24.46 | 36822 | 8780 | 4.78% |