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 | 21.45 | 21.19 | -0.30 | -1.40% | 20.90 | 21.83 | 83083 | 17671 | 9.52% |
| 2025-07-31 | 22.26 | 21.49 | -0.77 | -3.46% | 21.38 | 22.28 | 97872 | 21286 | 11.22% |
| 2025-07-30 | 22.51 | 22.26 | -0.34 | -1.50% | 22.12 | 22.82 | 106067 | 23750 | 12.16% |
| 2025-07-29 | 21.99 | 22.60 | 0.45 | 2.03% | 21.86 | 22.79 | 109609 | 24613 | 12.56% |
| 2025-07-28 | 21.74 | 22.15 | 0.59 | 2.74% | 21.68 | 22.62 | 111965 | 24823 | 12.83% |
| 2025-07-25 | 21.60 | 21.56 | -0.02 | -0.09% | 21.12 | 21.83 | 84664 | 18131 | 9.70% |
| 2025-07-24 | 21.00 | 21.58 | 0.75 | 3.60% | 20.98 | 21.67 | 95986 | 20497 | 11.00% |
| 2025-07-23 | 21.89 | 20.83 | -1.35 | -6.09% | 20.80 | 22.03 | 129241 | 27379 | 14.81% |
| 2025-07-22 | 21.98 | 22.18 | 0.11 | 0.50% | 21.77 | 22.70 | 144099 | 32067 | 16.52% |
| 2025-07-21 | 21.98 | 22.07 | -0.04 | -0.18% | 21.82 | 22.37 | 96025 | 21161 | 11.01% |
| 2025-07-18 | 21.70 | 22.11 | 0.26 | 1.19% | 21.44 | 22.22 | 113891 | 24926 | 13.05% |
| 2025-07-17 | 21.66 | 21.85 | 0.20 | 0.92% | 21.30 | 22.04 | 118112 | 25639 | 13.54% |
| 2025-07-16 | 21.60 | 21.65 | 0.17 | 0.79% | 21.15 | 22.48 | 139191 | 30260 | 15.95% |
| 2025-07-15 | 22.00 | 21.48 | -0.77 | -3.46% | 21.32 | 22.19 | 116891 | 25287 | 13.40% |
| 2025-07-14 | 22.57 | 22.25 | -0.49 | -2.15% | 21.90 | 22.84 | 187755 | 41779 | 21.52% |
| 2025-07-11 | 20.94 | 22.74 | 1.56 | 7.37% | 20.72 | 23.97 | 289561 | 65069 | 33.19% |
| 2025-07-10 | 21.00 | 21.18 | 0.20 | 0.95% | 20.52 | 21.28 | 100130 | 21000 | 11.48% |
| 2025-07-09 | 21.69 | 20.98 | -0.78 | -3.58% | 20.96 | 21.72 | 118707 | 25327 | 13.61% |
| 2025-07-08 | 21.71 | 21.76 | -0.32 | -1.45% | 21.10 | 22.07 | 168310 | 36204 | 19.29% |
| 2025-07-07 | 20.44 | 22.08 | 1.75 | 8.61% | 20.20 | 22.35 | 256513 | 55560 | 29.40% |
| 2025-07-04 | 21.41 | 20.33 | -1.08 | -5.04% | 20.32 | 21.41 | 161287 | 33226 | 18.49% |
| 2025-07-03 | 21.36 | 21.46 | -0.80 | -3.59% | 21.23 | 22.47 | 180463 | 39071 | 20.69% |
| 2025-07-02 | 21.52 | 22.26 | 0.63 | 2.91% | 20.96 | 23.56 | 285208 | 63269 | 32.69% |
| 2025-07-01 | 20.27 | 21.63 | 1.20 | 5.87% | 20.12 | 22.93 | 264508 | 56591 | 30.32% |
| 2025-06-30 | 20.18 | 20.43 | 0.50 | 2.51% | 20.10 | 20.70 | 130640 | 26528 | 14.97% |
| 2025-06-27 | 20.00 | 19.93 | -0.33 | -1.63% | 19.90 | 20.71 | 132350 | 26751 | 15.17% |
| 2025-06-26 | 19.60 | 20.26 | 0.46 | 2.32% | 19.50 | 21.72 | 203879 | 41875 | 23.37% |
| 2025-06-25 | 19.49 | 19.80 | 0.31 | 1.59% | 19.41 | 20.32 | 124924 | 24820 | 14.32% |
| 2025-06-24 | 19.60 | 19.49 | -0.66 | -3.28% | 19.31 | 19.86 | 134524 | 26308 | 15.42% |
| 2025-06-23 | 19.57 | 20.15 | 0.45 | 2.28% | 19.08 | 20.37 | 164271 | 32640 | 18.83% |
| 2025-06-20 | 19.23 | 19.70 | 0.10 | 0.51% | 18.91 | 19.82 | 153271 | 29802 | 17.57% |
| 2025-06-19 | 19.04 | 19.60 | 0.52 | 2.73% | 18.02 | 19.62 | 176514 | 33548 | 20.23% |
| 2025-06-18 | 19.00 | 19.08 | -0.05 | -0.26% | 18.85 | 19.35 | 86923 | 16595 | 9.96% |
| 2025-06-17 | 18.65 | 19.13 | 0.35 | 1.86% | 18.61 | 19.20 | 98195 | 18701 | 11.26% |
| 2025-06-16 | 18.65 | 18.78 | 0.28 | 1.51% | 18.32 | 18.98 | 78342 | 14671 | 8.98% |
| 2025-06-13 | 18.31 | 18.50 | 0.08 | 0.43% | 18.30 | 18.95 | 112582 | 21022 | 12.90% |
| 2025-06-12 | 18.26 | 18.42 | 0.09 | 0.49% | 18.10 | 18.60 | 49434 | 9076 | 5.67% |
| 2025-06-11 | 18.23 | 18.33 | 0.08 | 0.44% | 18.18 | 18.48 | 34712 | 6360 | 3.98% |
| 2025-06-10 | 18.45 | 18.25 | -0.27 | -1.46% | 18.00 | 18.62 | 58759 | 10720 | 6.74% |
| 2025-06-09 | 18.46 | 18.52 | 0.14 | 0.76% | 18.44 | 18.73 | 47234 | 8752 | 5.41% |
| 2025-06-06 | 18.40 | 18.38 | -0.02 | -0.11% | 18.35 | 18.80 | 62360 | 11553 | 7.15% |
| 2025-06-05 | 18.40 | 18.40 | -0.08 | -0.43% | 18.10 | 18.47 | 46303 | 8475 | 5.31% |
| 2025-06-04 | 18.61 | 18.48 | -0.13 | -0.70% | 18.37 | 18.71 | 46407 | 8581 | 5.32% |
| 2025-06-03 | 18.31 | 18.61 | 0.17 | 0.92% | 18.31 | 18.80 | 56523 | 10535 | 6.48% |
| 2025-05-30 | 19.19 | 18.44 | -0.76 | -3.96% | 18.38 | 19.19 | 78563 | 14618 | 9.01% |
| 2025-05-29 | 18.90 | 19.20 | 0.21 | 1.11% | 18.80 | 19.50 | 103882 | 19924 | 11.91% |
| 2025-05-28 | 18.75 | 18.99 | 0.30 | 1.61% | 18.69 | 19.48 | 124955 | 23917 | 14.32% |
| 2025-05-27 | 18.58 | 18.69 | 0.08 | 0.43% | 18.39 | 18.69 | 43614 | 8072 | 5.00% |
| 2025-05-26 | 18.22 | 18.61 | 0.37 | 2.03% | 18.16 | 18.61 | 57232 | 10559 | 6.56% |
| 2025-05-23 | 18.54 | 18.24 | -0.26 | -1.41% | 18.13 | 18.65 | 69445 | 12785 | 7.96% |
| 2025-05-22 | 18.48 | 18.50 | -0.20 | -1.07% | 18.38 | 18.98 | 78159 | 14606 | 8.96% |
| 2025-05-21 | 18.80 | 18.70 | -0.09 | -0.48% | 18.38 | 18.88 | 62928 | 11687 | 7.21% |
| 2025-05-20 | 18.92 | 18.79 | -0.09 | -0.48% | 18.68 | 18.98 | 77825 | 14608 | 8.92% |
| 2025-05-19 | 18.85 | 18.88 | -0.05 | -0.26% | 18.61 | 19.11 | 86110 | 16236 | 9.87% |
| 2025-05-16 | 19.21 | 18.93 | -0.33 | -1.71% | 18.86 | 19.45 | 117222 | 22360 | 13.44% |
| 2025-05-15 | 19.73 | 19.26 | -0.55 | -2.78% | 19.22 | 19.93 | 128494 | 24992 | 14.73% |
| 2025-05-14 | 19.81 | 19.81 | -0.23 | -1.15% | 19.42 | 19.99 | 164239 | 32412 | 18.83% |
| 2025-05-13 | 21.50 | 20.04 | -1.42 | -6.62% | 19.82 | 21.80 | 309031 | 63203 | 35.42% |
| 2025-05-12 | 18.02 | 21.46 | 3.58 | 20.02% | 17.60 | 21.46 | 189117 | 38027 | 21.68% |
| 2025-05-09 | 18.00 | 17.88 | 0.00 | 0.00% | 17.85 | 19.35 | 142509 | 26065 | 16.33% |
| 2025-05-08 | 17.00 | 17.88 | 0.74 | 4.32% | 16.95 | 17.96 | 67988 | 11966 | 7.79% |
| 2025-05-07 | 17.02 | 17.14 | 0.23 | 1.36% | 16.93 | 17.44 | 52290 | 8977 | 5.99% |
| 2025-05-06 | 16.31 | 16.91 | 0.66 | 4.06% | 16.31 | 16.95 | 36624 | 6111 | 4.20% |
| 2025-04-30 | 16.04 | 16.25 | 0.17 | 1.06% | 16.04 | 16.39 | 20556 | 3343 | 2.36% |
| 2025-04-29 | 15.70 | 16.08 | 0.33 | 2.10% | 15.62 | 16.11 | 21847 | 3498 | 2.50% |
| 2025-04-28 | 16.01 | 15.75 | -0.36 | -2.23% | 15.71 | 16.09 | 27383 | 4335 | 3.14% |
| 2025-04-25 | 16.10 | 16.11 | 0.03 | 0.19% | 15.95 | 16.28 | 19942 | 3215 | 2.29% |
| 2025-04-24 | 16.36 | 16.08 | -0.33 | -2.01% | 15.92 | 16.41 | 29828 | 4813 | 3.42% |