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 | 21.42 | 21.24 | -0.05 | -0.23% | 20.90 | 21.79 | 63255 | 13450 | 8.39% |
| 2025-07-31 | 20.28 | 21.29 | 0.96 | 4.72% | 20.21 | 21.80 | 102301 | 21753 | 13.57% |
| 2025-07-30 | 20.96 | 20.33 | -0.67 | -3.19% | 20.11 | 20.96 | 48814 | 9954 | 6.47% |
| 2025-07-29 | 20.99 | 21.00 | -0.18 | -0.85% | 20.81 | 21.44 | 25058 | 5266 | 3.32% |
| 2025-07-28 | 20.83 | 21.18 | 0.40 | 1.92% | 20.77 | 21.24 | 31271 | 6585 | 4.15% |
| 2025-07-25 | 21.13 | 20.78 | -0.35 | -1.66% | 20.68 | 21.13 | 27996 | 5829 | 3.71% |
| 2025-07-24 | 20.79 | 21.13 | 0.39 | 1.88% | 20.60 | 21.36 | 40734 | 8569 | 5.40% |
| 2025-07-23 | 21.41 | 20.74 | -0.46 | -2.17% | 20.70 | 21.43 | 46954 | 9811 | 6.23% |
| 2025-07-22 | 21.49 | 21.20 | -0.28 | -1.30% | 21.05 | 21.60 | 56634 | 12050 | 7.51% |
| 2025-07-21 | 21.00 | 21.48 | 0.43 | 2.04% | 21.00 | 21.80 | 73332 | 15775 | 9.72% |
| 2025-07-18 | 20.55 | 21.05 | 0.44 | 2.13% | 20.25 | 21.42 | 86613 | 18059 | 11.49% |
| 2025-07-17 | 19.77 | 20.61 | 0.72 | 3.62% | 19.66 | 21.75 | 101316 | 21166 | 13.44% |
| 2025-07-16 | 20.48 | 19.89 | -0.99 | -4.74% | 19.78 | 20.50 | 77695 | 15544 | 10.30% |
| 2025-07-15 | 20.49 | 20.88 | -0.68 | -3.15% | 19.67 | 22.10 | 140153 | 28588 | 18.59% |
| 2025-07-01 | 22.03 | 21.56 | -0.29 | -1.33% | 21.38 | 22.15 | 43521 | 9445 | 5.77% |
| 2025-06-30 | 21.16 | 21.85 | 0.73 | 3.46% | 21.09 | 22.24 | 50741 | 11008 | 6.73% |
| 2025-06-27 | 20.59 | 21.12 | 0.49 | 2.38% | 20.58 | 21.24 | 42389 | 8878 | 5.62% |
| 2025-06-26 | 20.65 | 20.63 | -0.07 | -0.34% | 20.30 | 20.95 | 35775 | 7379 | 4.74% |
| 2025-06-25 | 20.50 | 20.70 | 0.28 | 1.37% | 20.32 | 21.19 | 63197 | 13087 | 8.38% |
| 2025-06-24 | 20.05 | 20.42 | 0.43 | 2.15% | 19.71 | 20.57 | 54854 | 11062 | 7.27% |
| 2025-06-23 | 19.86 | 19.99 | -0.07 | -0.35% | 19.45 | 20.13 | 35899 | 7137 | 4.76% |
| 2025-06-20 | 19.78 | 20.06 | 0.50 | 2.56% | 19.71 | 20.40 | 71878 | 14432 | 9.53% |
| 2025-06-19 | 18.82 | 19.56 | 0.69 | 3.66% | 18.82 | 19.73 | 52974 | 10267 | 7.03% |
| 2025-06-18 | 19.40 | 18.87 | -0.58 | -2.98% | 18.67 | 19.46 | 32549 | 6185 | 4.32% |
| 2025-06-17 | 19.52 | 19.45 | -0.02 | -0.10% | 19.28 | 19.80 | 21653 | 4214 | 2.87% |
| 2025-06-16 | 19.34 | 19.47 | 0.01 | 0.05% | 19.25 | 19.86 | 27196 | 5305 | 3.61% |
| 2025-06-13 | 18.95 | 19.46 | 0.44 | 2.31% | 18.74 | 19.88 | 57661 | 11154 | 7.65% |
| 2025-06-12 | 19.06 | 19.02 | -0.04 | -0.21% | 18.83 | 19.12 | 22402 | 4248 | 2.97% |
| 2025-06-11 | 19.52 | 19.06 | -0.27 | -1.40% | 19.01 | 19.78 | 40481 | 7776 | 5.37% |
| 2025-06-10 | 19.24 | 19.33 | 0.14 | 0.73% | 19.11 | 20.44 | 89826 | 17856 | 11.91% |
| 2025-06-09 | 18.93 | 19.19 | 0.37 | 1.97% | 18.70 | 19.48 | 40196 | 7661 | 5.33% |
| 2025-06-06 | 18.64 | 18.82 | 0.26 | 1.40% | 18.50 | 18.90 | 25410 | 4763 | 3.37% |
| 2025-06-05 | 18.40 | 18.56 | 0.29 | 1.59% | 18.27 | 18.69 | 26307 | 4860 | 3.49% |
| 2025-06-04 | 17.99 | 18.27 | 0.28 | 1.56% | 17.99 | 18.34 | 16917 | 3079 | 2.24% |
| 2025-06-03 | 18.17 | 17.99 | -0.20 | -1.10% | 17.95 | 18.24 | 15729 | 2843 | 2.09% |
| 2025-05-30 | 18.20 | 18.19 | 0.00 | 0.00% | 18.03 | 18.35 | 18899 | 3435 | 2.51% |
| 2025-05-29 | 17.75 | 18.19 | 0.39 | 2.19% | 17.71 | 18.31 | 20496 | 3712 | 2.72% |
| 2025-05-28 | 18.06 | 17.80 | -0.17 | -0.95% | 17.68 | 18.19 | 11316 | 2021 | 1.50% |
| 2025-05-27 | 18.07 | 17.97 | 0.07 | 0.39% | 17.73 | 18.08 | 15944 | 2853 | 2.11% |
| 2025-05-26 | 22.80 | 23.49 | 0.61 | 2.67% | 22.79 | 23.69 | 15673 | 3659 | 2.71% |
| 2025-05-23 | 23.16 | 22.88 | -0.37 | -1.59% | 22.81 | 23.40 | 12461 | 2877 | 2.16% |
| 2025-05-22 | 23.74 | 23.25 | -0.39 | -1.65% | 23.15 | 23.78 | 14077 | 3292 | 2.43% |
| 2025-05-21 | 23.67 | 23.64 | -0.10 | -0.42% | 23.55 | 23.99 | 17426 | 4134 | 3.01% |
| 2025-05-20 | 23.40 | 23.74 | 0.37 | 1.58% | 23.15 | 23.77 | 20104 | 4727 | 3.48% |
| 2025-05-19 | 23.04 | 23.37 | 0.24 | 1.04% | 22.99 | 23.48 | 21585 | 5025 | 3.73% |
| 2025-05-16 | 23.47 | 23.13 | -0.09 | -0.39% | 22.92 | 23.66 | 26513 | 6170 | 4.59% |
| 2025-05-15 | 23.17 | 23.22 | 0.02 | 0.09% | 23.02 | 23.31 | 11870 | 2750 | 2.05% |
| 2025-05-14 | 23.46 | 23.20 | -0.16 | -0.68% | 23.01 | 23.58 | 18086 | 4203 | 3.13% |
| 2025-05-13 | 23.57 | 23.36 | -0.07 | -0.30% | 23.21 | 23.65 | 16394 | 3830 | 2.84% |
| 2025-05-12 | 23.16 | 23.43 | 0.36 | 1.56% | 23.00 | 23.45 | 18668 | 4335 | 3.23% |
| 2025-05-09 | 23.33 | 23.07 | -0.10 | -0.43% | 23.05 | 23.78 | 28443 | 6661 | 4.92% |
| 2025-05-08 | 22.56 | 23.17 | 0.45 | 1.98% | 22.51 | 23.19 | 21809 | 5008 | 3.77% |
| 2025-05-07 | 22.75 | 22.72 | 0.21 | 0.93% | 22.55 | 23.40 | 25376 | 5809 | 4.39% |
| 2025-05-06 | 22.19 | 22.51 | 0.48 | 2.18% | 22.07 | 22.56 | 18877 | 4229 | 3.26% |
| 2025-04-30 | 21.99 | 22.03 | 0.10 | 0.46% | 21.99 | 22.25 | 12066 | 2666 | 2.09% |
| 2025-04-29 | 21.90 | 21.93 | 0.05 | 0.23% | 21.71 | 22.32 | 16877 | 3732 | 2.92% |
| 2025-04-28 | 21.80 | 21.88 | -0.10 | -0.45% | 21.00 | 21.94 | 21092 | 4542 | 3.65% |
| 2025-04-25 | 22.02 | 21.98 | -0.15 | -0.68% | 21.83 | 22.68 | 31674 | 7047 | 5.48% |
| 2025-04-24 | 22.00 | 22.13 | 0.01 | 0.05% | 21.84 | 22.89 | 36645 | 8210 | 6.34% |