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 | 20.27 | 20.03 | -0.25 | -1.23% | 19.98 | 20.38 | 40003 | 8060 | 0.78% |
| 2025-07-31 | 20.78 | 20.28 | -0.50 | -2.41% | 20.09 | 20.91 | 61836 | 12627 | 1.21% |
| 2025-07-30 | 21.26 | 20.78 | -0.45 | -2.12% | 20.62 | 21.38 | 62844 | 13155 | 1.23% |
| 2025-07-29 | 22.00 | 21.23 | -0.86 | -3.89% | 21.00 | 22.19 | 97722 | 20790 | 1.91% |
| 2025-07-28 | 22.11 | 22.09 | 0.17 | 0.78% | 21.95 | 22.69 | 60628 | 13469 | 1.18% |
| 2025-07-25 | 22.32 | 21.92 | -0.48 | -2.14% | 21.80 | 22.55 | 48956 | 10772 | 0.96% |
| 2025-07-24 | 22.09 | 22.40 | 0.35 | 1.59% | 22.02 | 22.97 | 74456 | 16667 | 1.45% |
| 2025-07-23 | 21.89 | 22.05 | 0.16 | 0.73% | 21.57 | 22.58 | 67297 | 14927 | 1.31% |
| 2025-07-22 | 22.10 | 21.89 | -0.56 | -2.49% | 21.80 | 22.69 | 91142 | 20197 | 1.78% |
| 2025-07-21 | 22.00 | 22.45 | 0.07 | 0.31% | 21.89 | 22.99 | 100707 | 22648 | 1.96% |
| 2025-07-18 | 22.73 | 22.38 | -0.43 | -1.89% | 22.02 | 22.97 | 135816 | 30384 | 2.65% |
| 2025-07-17 | 22.41 | 22.81 | 0.69 | 3.12% | 22.00 | 23.78 | 218285 | 50488 | 4.26% |
| 2025-07-16 | 22.00 | 22.12 | 0.28 | 1.28% | 21.02 | 22.46 | 224456 | 48544 | 4.38% |
| 2025-07-15 | 21.76 | 21.84 | 0.76 | 3.61% | 21.67 | 23.19 | 325100 | 73363 | 6.34% |
| 2025-07-14 | 19.30 | 21.08 | 1.92 | 10.02% | 19.15 | 21.08 | 110494 | 22395 | 2.16% |
| 2025-07-11 | 19.54 | 19.16 | -0.60 | -3.04% | 19.01 | 19.82 | 75186 | 14499 | 1.47% |
| 2025-07-10 | 18.90 | 19.76 | 0.96 | 5.11% | 18.36 | 20.18 | 119198 | 22998 | 2.33% |
| 2025-07-09 | 18.78 | 18.80 | 0.02 | 0.11% | 18.75 | 19.24 | 62467 | 11837 | 1.22% |
| 2025-07-08 | 18.55 | 18.78 | 0.26 | 1.40% | 18.35 | 18.86 | 68071 | 12710 | 1.33% |
| 2025-07-07 | 17.62 | 18.52 | 0.78 | 4.40% | 17.62 | 18.76 | 89569 | 16463 | 1.75% |
| 2025-07-04 | 17.64 | 17.74 | 0.18 | 1.03% | 17.41 | 18.09 | 66254 | 11743 | 1.29% |
| 2025-07-03 | 17.06 | 17.56 | 0.50 | 2.93% | 17.02 | 17.78 | 65178 | 11362 | 1.27% |
| 2025-07-02 | 17.20 | 17.06 | -0.23 | -1.33% | 16.91 | 17.44 | 39474 | 6778 | 0.77% |
| 2025-07-01 | 17.28 | 17.29 | 0.01 | 0.06% | 17.07 | 17.50 | 44519 | 7676 | 0.87% |
| 2025-06-30 | 16.57 | 17.28 | 0.72 | 4.35% | 16.43 | 17.33 | 68770 | 11688 | 1.34% |
| 2025-06-27 | 16.58 | 16.56 | 0.05 | 0.30% | 16.50 | 16.73 | 28422 | 4708 | 0.55% |
| 2025-06-26 | 16.69 | 16.51 | -0.17 | -1.02% | 16.46 | 16.80 | 44047 | 7327 | 0.86% |
| 2025-06-25 | 16.66 | 16.68 | 0.02 | 0.12% | 16.55 | 16.88 | 37633 | 6283 | 0.73% |
| 2025-06-24 | 16.29 | 16.66 | 0.42 | 2.59% | 16.29 | 16.84 | 46364 | 7708 | 0.90% |
| 2025-06-23 | 16.29 | 16.24 | -0.05 | -0.31% | 16.07 | 16.35 | 28031 | 4550 | 0.55% |
| 2025-06-20 | 16.50 | 16.29 | -0.19 | -1.15% | 16.18 | 16.58 | 30594 | 4995 | 0.60% |
| 2025-06-19 | 16.70 | 16.48 | -0.27 | -1.61% | 16.42 | 17.00 | 28642 | 4781 | 0.56% |
| 2025-06-18 | 16.65 | 16.75 | -0.05 | -0.30% | 16.42 | 16.85 | 40543 | 6742 | 0.79% |
| 2025-06-17 | 17.11 | 16.80 | -0.29 | -1.70% | 16.71 | 17.15 | 41323 | 6969 | 0.81% |
| 2025-06-16 | 17.07 | 17.09 | -0.07 | -0.41% | 17.02 | 17.31 | 38869 | 6657 | 0.76% |
| 2025-06-13 | 17.95 | 17.16 | -0.66 | -3.70% | 17.00 | 18.12 | 103490 | 18061 | 2.02% |
| 2025-06-12 | 17.95 | 17.82 | -0.07 | -0.39% | 17.65 | 17.99 | 51914 | 9260 | 1.01% |
| 2025-06-11 | 17.33 | 17.89 | 0.56 | 3.23% | 17.31 | 17.99 | 85688 | 15189 | 1.67% |
| 2025-06-10 | 17.69 | 17.33 | -0.34 | -1.92% | 17.18 | 17.76 | 55177 | 9615 | 1.08% |
| 2025-06-09 | 18.11 | 17.67 | -0.40 | -2.21% | 17.60 | 18.19 | 66907 | 11960 | 1.31% |
| 2025-06-06 | 17.70 | 18.07 | 0.12 | 0.67% | 17.60 | 18.37 | 86128 | 15512 | 1.68% |
| 2025-06-05 | 17.31 | 17.95 | 0.63 | 3.64% | 17.04 | 18.17 | 95940 | 17025 | 1.87% |
| 2025-06-04 | 17.75 | 17.67 | -0.07 | -0.39% | 17.45 | 17.80 | 51531 | 9069 | 1.01% |
| 2025-06-03 | 17.24 | 17.74 | 0.39 | 2.25% | 17.14 | 17.84 | 81253 | 14187 | 1.59% |
| 2025-05-30 | 18.38 | 17.35 | -1.16 | -6.27% | 17.28 | 18.38 | 153190 | 26966 | 2.99% |
| 2025-05-29 | 18.02 | 18.51 | 0.16 | 0.87% | 17.76 | 18.98 | 216408 | 39489 | 4.22% |
| 2025-05-28 | 19.02 | 18.35 | -0.59 | -3.12% | 18.31 | 20.27 | 344053 | 66565 | 6.71% |
| 2025-05-27 | 19.17 | 18.94 | -0.25 | -1.30% | 18.76 | 19.94 | 98685 | 18823 | 1.93% |
| 2025-05-26 | 19.95 | 19.19 | -1.00 | -4.95% | 18.95 | 19.95 | 163722 | 31468 | 3.19% |
| 2025-05-23 | 18.91 | 20.19 | 1.06 | 5.54% | 18.55 | 20.97 | 226181 | 44228 | 4.41% |
| 2025-05-22 | 18.55 | 19.13 | 0.72 | 3.91% | 18.55 | 20.20 | 161407 | 31247 | 3.15% |
| 2025-05-21 | 17.71 | 18.41 | 0.51 | 2.85% | 17.71 | 19.42 | 116100 | 21513 | 2.26% |
| 2025-05-20 | 17.68 | 17.90 | 0.33 | 1.88% | 17.45 | 18.25 | 68734 | 12319 | 1.34% |
| 2025-05-19 | 17.79 | 17.57 | -0.15 | -0.85% | 17.41 | 17.95 | 60213 | 10599 | 1.17% |
| 2025-05-16 | 16.95 | 17.72 | 0.75 | 4.42% | 16.92 | 17.98 | 85777 | 15060 | 1.67% |
| 2025-05-15 | 16.90 | 16.97 | 0.00 | 0.00% | 16.52 | 17.00 | 46524 | 7801 | 0.91% |
| 2025-05-14 | 17.10 | 16.97 | -0.13 | -0.76% | 16.87 | 17.16 | 39714 | 6742 | 0.77% |
| 2025-05-13 | 17.26 | 17.10 | -0.03 | -0.18% | 17.01 | 17.28 | 32411 | 5556 | 0.63% |
| 2025-05-12 | 16.95 | 17.13 | 0.25 | 1.48% | 16.85 | 17.33 | 56946 | 9724 | 1.11% |
| 2025-05-09 | 17.40 | 16.88 | -0.30 | -1.75% | 16.80 | 17.58 | 49384 | 8437 | 0.96% |
| 2025-05-08 | 16.62 | 17.18 | 0.46 | 2.75% | 16.62 | 17.20 | 52563 | 8959 | 1.03% |
| 2025-05-07 | 16.59 | 16.72 | 0.18 | 1.09% | 16.59 | 17.08 | 53777 | 9024 | 1.05% |
| 2025-05-06 | 16.30 | 16.54 | 0.33 | 2.04% | 16.19 | 16.57 | 45748 | 7498 | 0.89% |
| 2025-04-30 | 16.17 | 16.21 | 0.09 | 0.56% | 16.03 | 16.30 | 31946 | 5170 | 0.62% |
| 2025-04-29 | 15.74 | 16.12 | 0.38 | 2.41% | 15.65 | 16.14 | 41604 | 6651 | 0.81% |
| 2025-04-28 | 15.93 | 15.74 | -0.19 | -1.19% | 15.58 | 16.00 | 30028 | 4725 | 0.59% |
| 2025-04-25 | 15.94 | 15.93 | 0.09 | 0.57% | 15.85 | 16.13 | 30290 | 4843 | 0.59% |
| 2025-04-24 | 15.88 | 15.84 | -0.07 | -0.44% | 15.64 | 16.02 | 36612 | 5800 | 0.71% |