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 | 19.56 | 19.51 | -0.14 | -0.71% | 19.46 | 19.71 | 33666 | 6586 | 3.96% |
| 2025-07-31 | 19.73 | 19.65 | -0.08 | -0.41% | 19.55 | 19.93 | 39392 | 7767 | 4.63% |
| 2025-07-30 | 20.00 | 19.73 | -0.23 | -1.15% | 19.55 | 20.05 | 44615 | 8808 | 5.24% |
| 2025-07-29 | 19.95 | 19.96 | -0.05 | -0.25% | 19.75 | 20.20 | 41610 | 8302 | 4.89% |
| 2025-07-28 | 19.69 | 20.01 | 0.35 | 1.78% | 19.61 | 20.05 | 48493 | 9665 | 5.70% |
| 2025-07-25 | 19.95 | 19.66 | -0.19 | -0.96% | 19.65 | 20.09 | 42785 | 8464 | 5.03% |
| 2025-07-24 | 19.57 | 19.85 | 0.27 | 1.38% | 19.50 | 19.88 | 44982 | 8898 | 5.28% |
| 2025-07-23 | 19.84 | 19.58 | -0.33 | -1.66% | 19.54 | 19.96 | 56499 | 11149 | 6.64% |
| 2025-07-22 | 20.18 | 19.91 | -0.26 | -1.29% | 19.82 | 20.24 | 64871 | 12993 | 7.62% |
| 2025-07-21 | 19.92 | 20.17 | 0.20 | 1.00% | 19.79 | 20.24 | 54182 | 10886 | 6.37% |
| 2025-07-18 | 20.00 | 19.97 | -0.09 | -0.45% | 19.90 | 20.41 | 67550 | 13599 | 7.94% |
| 2025-07-17 | 19.86 | 20.06 | 0.20 | 1.01% | 19.63 | 20.07 | 48678 | 9697 | 5.72% |
| 2025-07-16 | 19.99 | 19.86 | -0.15 | -0.75% | 19.72 | 20.14 | 48990 | 9754 | 5.76% |
| 2025-07-15 | 20.50 | 20.01 | -0.59 | -2.86% | 19.82 | 20.65 | 73671 | 14827 | 8.65% |
| 2025-07-14 | 20.55 | 20.60 | 0.13 | 0.64% | 20.25 | 20.67 | 55865 | 11424 | 6.56% |
| 2025-07-11 | 20.50 | 20.47 | 0.07 | 0.34% | 20.10 | 20.60 | 72923 | 14853 | 8.57% |
| 2025-07-10 | 20.39 | 20.40 | 0.13 | 0.64% | 20.19 | 20.78 | 84719 | 17307 | 9.95% |
| 2025-07-09 | 20.69 | 20.27 | -0.55 | -2.64% | 20.23 | 20.95 | 102669 | 21074 | 12.06% |
| 2025-07-08 | 21.22 | 20.82 | -0.20 | -0.95% | 20.70 | 21.28 | 102423 | 21369 | 12.03% |
| 2025-07-07 | 20.76 | 21.02 | 0.12 | 0.57% | 20.60 | 21.16 | 88990 | 18620 | 10.45% |
| 2025-07-04 | 21.32 | 20.90 | -0.53 | -2.47% | 20.35 | 21.32 | 156319 | 32431 | 18.36% |
| 2025-07-03 | 21.58 | 21.43 | 0.04 | 0.19% | 20.95 | 21.67 | 168556 | 36019 | 19.80% |
| 2025-07-02 | 21.70 | 21.39 | -0.30 | -1.38% | 21.04 | 21.84 | 126932 | 27055 | 14.91% |
| 2025-07-01 | 22.50 | 21.69 | -0.91 | -4.03% | 20.70 | 22.50 | 243327 | 52155 | 28.59% |
| 2025-06-30 | 21.65 | 22.60 | 0.46 | 2.08% | 21.51 | 22.60 | 213471 | 47448 | 25.08% |
| 2025-06-27 | 24.00 | 22.14 | -1.56 | -6.58% | 22.06 | 24.50 | 318386 | 72277 | 37.40% |
| 2025-06-26 | 24.10 | 23.70 | -0.93 | -3.78% | 23.70 | 26.47 | 403071 | 101395 | 47.35% |
| 2025-06-25 | 25.50 | 24.63 | -0.94 | -3.68% | 23.33 | 25.70 | 403409 | 98628 | 47.39% |
| 2025-06-24 | 25.33 | 25.57 | -1.11 | -4.16% | 24.42 | 26.96 | 512362 | 131673 | 60.19% |
| 2025-06-23 | 23.43 | 26.68 | 3.16 | 13.44% | 22.56 | 26.97 | 525776 | 126362 | 61.77% |
| 2025-06-20 | 21.30 | 23.52 | 3.92 | 20.00% | 21.29 | 23.52 | 298299 | 68006 | 35.04% |
| 2025-06-19 | 16.22 | 19.60 | 3.27 | 20.02% | 16.11 | 19.60 | 272239 | 52152 | 31.98% |
| 2025-06-18 | 16.21 | 16.33 | 0.00 | 0.00% | 15.80 | 16.35 | 82970 | 13304 | 9.75% |
| 2025-06-17 | 15.43 | 16.33 | 0.90 | 5.83% | 15.43 | 16.90 | 105792 | 17063 | 12.43% |
| 2025-06-16 | 15.21 | 15.43 | 0.13 | 0.85% | 15.11 | 15.46 | 19311 | 2960 | 2.27% |
| 2025-06-13 | 15.49 | 15.30 | -0.32 | -2.05% | 15.22 | 15.65 | 28127 | 4325 | 3.30% |
| 2025-06-12 | 15.60 | 15.62 | 0.00 | 0.00% | 15.34 | 15.69 | 36110 | 5610 | 4.24% |
| 2025-06-11 | 15.50 | 15.62 | 0.12 | 0.77% | 15.43 | 15.94 | 49494 | 7738 | 5.81% |
| 2025-06-10 | 15.48 | 15.50 | 0.06 | 0.39% | 15.08 | 15.85 | 51118 | 7955 | 6.01% |
| 2025-06-09 | 15.12 | 15.44 | 0.32 | 2.12% | 15.03 | 15.47 | 31573 | 4855 | 3.71% |
| 2025-06-06 | 14.93 | 15.12 | 0.12 | 0.80% | 14.86 | 15.26 | 23180 | 3495 | 2.72% |
| 2025-06-05 | 15.19 | 15.00 | 0.00 | 0.00% | 14.83 | 15.37 | 32147 | 4831 | 3.78% |
| 2025-06-04 | 14.79 | 15.00 | 0.23 | 1.56% | 14.76 | 15.50 | 41127 | 6206 | 4.83% |
| 2025-06-03 | 14.62 | 14.77 | 0.06 | 0.41% | 14.57 | 14.89 | 15678 | 2321 | 1.84% |
| 2025-05-30 | 14.88 | 14.71 | -0.22 | -1.47% | 14.68 | 14.93 | 14838 | 2188 | 1.74% |
| 2025-05-29 | 14.75 | 14.93 | 0.08 | 0.54% | 14.72 | 14.94 | 16162 | 2403 | 1.90% |
| 2025-05-28 | 14.95 | 14.85 | -0.10 | -0.67% | 14.70 | 15.08 | 16803 | 2498 | 1.97% |
| 2025-05-27 | 14.80 | 14.95 | 0.13 | 0.88% | 14.60 | 14.97 | 21778 | 3223 | 2.56% |
| 2025-05-26 | 14.76 | 14.82 | -0.07 | -0.47% | 14.60 | 14.92 | 27470 | 4061 | 3.23% |
| 2025-05-23 | 14.76 | 14.89 | 0.07 | 0.47% | 14.76 | 15.20 | 35437 | 5312 | 4.16% |
| 2025-05-22 | 15.11 | 14.82 | -0.39 | -2.56% | 14.79 | 15.26 | 44912 | 6745 | 5.28% |
| 2025-05-21 | 15.10 | 15.21 | 0.00 | 0.00% | 15.09 | 15.71 | 59208 | 9131 | 6.96% |
| 2025-05-20 | 15.20 | 15.21 | 0.01 | 0.07% | 15.08 | 15.40 | 32062 | 4877 | 3.77% |
| 2025-05-19 | 14.82 | 15.20 | 0.38 | 2.56% | 14.73 | 15.36 | 44889 | 6769 | 5.27% |
| 2025-05-16 | 14.68 | 14.82 | 0.12 | 0.82% | 14.67 | 14.84 | 15076 | 2227 | 1.77% |
| 2025-05-15 | 14.90 | 14.70 | -0.15 | -1.01% | 14.62 | 14.90 | 17859 | 2626 | 2.10% |
| 2025-05-14 | 15.00 | 14.85 | -0.10 | -0.67% | 14.70 | 15.00 | 19265 | 2854 | 2.26% |
| 2025-05-13 | 15.15 | 14.95 | -0.05 | -0.33% | 14.84 | 15.18 | 23832 | 3561 | 2.80% |
| 2025-05-12 | 14.75 | 15.00 | 0.30 | 2.04% | 14.75 | 15.03 | 28609 | 4268 | 3.36% |
| 2025-05-09 | 14.91 | 14.70 | 0.05 | 0.34% | 14.52 | 15.07 | 27028 | 3977 | 3.18% |
| 2025-05-08 | 14.78 | 14.65 | 0.14 | 0.96% | 14.50 | 14.80 | 24054 | 3510 | 2.83% |
| 2025-05-07 | 14.55 | 14.51 | 0.16 | 1.11% | 14.36 | 14.97 | 37316 | 5476 | 4.38% |
| 2025-05-06 | 14.29 | 14.35 | 0.19 | 1.34% | 14.18 | 14.39 | 18664 | 2671 | 2.19% |
| 2025-04-30 | 14.23 | 14.16 | 0.01 | 0.07% | 14.15 | 14.44 | 21160 | 3018 | 2.49% |
| 2025-04-29 | 13.72 | 14.15 | 0.29 | 2.09% | 13.72 | 14.22 | 21946 | 3097 | 2.58% |
| 2025-04-28 | 13.94 | 13.86 | -0.09 | -0.65% | 13.70 | 14.03 | 21059 | 2909 | 2.47% |
| 2025-04-25 | 13.66 | 13.95 | 0.21 | 1.53% | 13.64 | 14.04 | 35419 | 4894 | 4.16% |
| 2025-04-24 | 13.66 | 13.74 | 0.21 | 1.55% | 13.62 | 14.05 | 36944 | 5115 | 4.34% |