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 | 21.83 | 20.91 | -0.90 | -4.13% | 20.85 | 21.98 | 144443 | 30571 | 7.26% |
| 2025-07-31 | 21.80 | 21.81 | 0.19 | 0.88% | 21.62 | 23.78 | 201159 | 45001 | 10.11% |
| 2025-07-30 | 22.80 | 21.62 | -0.74 | -3.31% | 21.41 | 23.05 | 141581 | 31033 | 7.12% |
| 2025-07-29 | 22.32 | 22.36 | 0.20 | 0.90% | 21.77 | 22.43 | 149535 | 33046 | 7.52% |
| 2025-07-28 | 22.41 | 22.16 | -0.16 | -0.72% | 22.12 | 23.66 | 250094 | 57228 | 12.57% |
| 2025-07-25 | 22.66 | 22.32 | -0.42 | -1.85% | 21.35 | 23.70 | 303933 | 67602 | 15.28% |
| 2025-07-24 | 20.78 | 22.74 | 2.07 | 10.01% | 20.78 | 22.74 | 80456 | 18005 | 4.05% |
| 2025-07-23 | 19.96 | 20.67 | 0.71 | 3.56% | 19.71 | 20.93 | 160646 | 32672 | 8.08% |
| 2025-07-22 | 20.40 | 19.96 | -0.34 | -1.67% | 19.86 | 20.64 | 114746 | 23052 | 5.77% |
| 2025-07-21 | 20.15 | 20.30 | 0.13 | 0.64% | 20.15 | 21.00 | 149055 | 30621 | 7.49% |
| 2025-07-18 | 20.85 | 20.17 | -0.78 | -3.72% | 19.99 | 20.93 | 202982 | 41210 | 10.21% |
| 2025-07-17 | 20.94 | 20.95 | 0.60 | 2.95% | 20.05 | 22.30 | 361442 | 76129 | 18.17% |
| 2025-07-16 | 18.65 | 20.35 | 1.85 | 10.00% | 18.47 | 20.35 | 211685 | 41558 | 10.64% |
| 2025-07-15 | 18.97 | 18.50 | -0.41 | -2.17% | 18.24 | 19.08 | 78012 | 14472 | 3.92% |
| 2025-07-14 | 18.04 | 19.08 | 1.07 | 5.94% | 17.97 | 19.19 | 129350 | 24265 | 6.50% |
| 2025-07-11 | 18.01 | 18.01 | 0.00 | 0.00% | 17.86 | 18.09 | 27336 | 4912 | 1.37% |
| 2025-07-10 | 17.99 | 18.01 | 0.02 | 0.11% | 17.85 | 18.07 | 24900 | 4470 | 1.25% |
| 2025-07-09 | 18.20 | 17.99 | -0.15 | -0.83% | 17.92 | 18.22 | 32382 | 5847 | 1.63% |
| 2025-07-08 | 18.04 | 18.14 | 0.09 | 0.50% | 18.00 | 18.18 | 25298 | 4587 | 1.27% |
| 2025-07-07 | 17.81 | 18.05 | 0.12 | 0.67% | 17.81 | 18.15 | 22890 | 4121 | 1.15% |
| 2025-07-04 | 18.41 | 17.93 | -0.43 | -2.34% | 17.89 | 18.41 | 43072 | 7750 | 2.17% |
| 2025-07-03 | 18.30 | 18.36 | -0.02 | -0.11% | 18.25 | 18.49 | 29526 | 5423 | 1.48% |
| 2025-07-02 | 18.95 | 18.38 | -0.24 | -1.29% | 18.25 | 18.95 | 43657 | 8038 | 2.20% |
| 2025-07-01 | 18.80 | 18.62 | -0.15 | -0.80% | 18.51 | 19.24 | 81609 | 15370 | 4.10% |
| 2025-06-30 | 18.56 | 18.77 | 0.19 | 1.02% | 18.50 | 19.03 | 45181 | 8484 | 2.27% |
| 2025-06-27 | 19.15 | 18.58 | -0.51 | -2.67% | 18.52 | 19.24 | 68302 | 12806 | 3.43% |
| 2025-06-26 | 18.63 | 19.09 | 0.46 | 2.47% | 18.49 | 19.40 | 101190 | 19291 | 5.09% |
| 2025-06-25 | 18.57 | 18.63 | -0.02 | -0.11% | 18.46 | 18.87 | 55272 | 10311 | 2.78% |
| 2025-06-24 | 17.73 | 18.65 | 1.01 | 5.73% | 17.73 | 18.75 | 86518 | 15920 | 4.35% |
| 2025-06-23 | 17.13 | 17.64 | 0.28 | 1.61% | 17.12 | 17.69 | 27764 | 4857 | 1.40% |
| 2025-06-20 | 17.68 | 17.36 | -0.30 | -1.70% | 17.28 | 17.86 | 32059 | 5604 | 1.61% |
| 2025-06-19 | 18.29 | 17.66 | -0.65 | -3.55% | 17.56 | 18.41 | 54850 | 9833 | 2.76% |
| 2025-06-18 | 18.38 | 18.31 | -0.14 | -0.76% | 18.20 | 18.49 | 34796 | 6371 | 1.75% |
| 2025-06-17 | 18.56 | 18.45 | 0.01 | 0.05% | 18.41 | 19.05 | 76120 | 14259 | 3.83% |
| 2025-06-16 | 17.59 | 18.44 | 0.66 | 3.71% | 17.59 | 18.57 | 57626 | 10527 | 2.90% |
| 2025-06-13 | 18.26 | 17.78 | -0.49 | -2.68% | 17.71 | 18.26 | 37878 | 6794 | 1.90% |
| 2025-06-12 | 17.99 | 18.27 | 0.32 | 1.78% | 17.84 | 18.42 | 43998 | 8014 | 2.21% |
| 2025-06-11 | 17.90 | 17.95 | 0.26 | 1.47% | 17.75 | 18.12 | 34015 | 6110 | 1.71% |
| 2025-06-10 | 18.35 | 17.69 | -0.64 | -3.49% | 17.47 | 18.35 | 62746 | 11198 | 3.15% |
| 2025-06-09 | 18.28 | 18.33 | 0.05 | 0.27% | 18.26 | 18.42 | 31815 | 5829 | 1.60% |
| 2025-06-06 | 18.41 | 18.28 | -0.12 | -0.65% | 18.22 | 18.45 | 27055 | 4955 | 1.36% |
| 2025-06-05 | 18.31 | 18.40 | 0.07 | 0.38% | 18.13 | 18.43 | 37583 | 6887 | 1.89% |
| 2025-06-04 | 18.18 | 18.33 | 0.18 | 0.99% | 18.01 | 18.33 | 30392 | 5544 | 1.53% |
| 2025-06-03 | 18.05 | 18.15 | 0.14 | 0.78% | 17.94 | 18.26 | 28378 | 5146 | 1.43% |
| 2025-05-30 | 18.58 | 18.01 | -0.60 | -3.22% | 18.00 | 18.58 | 47298 | 8592 | 2.38% |
| 2025-05-29 | 18.05 | 18.61 | 0.49 | 2.70% | 18.05 | 18.79 | 55140 | 10244 | 2.77% |
| 2025-05-28 | 18.37 | 18.12 | -0.32 | -1.74% | 18.07 | 18.72 | 46537 | 8559 | 2.34% |
| 2025-05-27 | 18.24 | 18.44 | 0.16 | 0.88% | 17.97 | 18.47 | 45231 | 8261 | 2.27% |
| 2025-05-26 | 18.09 | 18.28 | 0.12 | 0.66% | 17.85 | 18.33 | 51186 | 9290 | 2.57% |
| 2025-05-23 | 18.80 | 18.16 | -0.64 | -3.40% | 18.15 | 19.12 | 73538 | 13693 | 3.70% |
| 2025-05-22 | 19.10 | 18.80 | -0.43 | -2.24% | 18.71 | 19.48 | 58176 | 11074 | 2.93% |
| 2025-05-21 | 19.58 | 19.23 | -0.46 | -2.34% | 19.07 | 19.58 | 77264 | 14923 | 3.88% |
| 2025-05-20 | 18.87 | 19.69 | 0.75 | 3.96% | 18.66 | 19.88 | 125569 | 24252 | 6.31% |
| 2025-05-19 | 19.39 | 18.94 | -0.53 | -2.72% | 18.58 | 19.40 | 107013 | 20148 | 5.38% |
| 2025-05-16 | 19.19 | 19.47 | -0.42 | -2.11% | 19.19 | 20.03 | 112280 | 22018 | 5.65% |
| 2025-05-15 | 19.33 | 19.89 | 0.67 | 3.49% | 18.92 | 21.14 | 175371 | 35385 | 8.82% |
| 2025-05-14 | 19.66 | 19.22 | -0.54 | -2.73% | 19.14 | 19.76 | 110185 | 21274 | 5.54% |
| 2025-05-13 | 20.65 | 19.76 | -0.77 | -3.75% | 19.71 | 20.76 | 119460 | 23890 | 6.01% |
| 2025-05-12 | 20.12 | 20.53 | 0.42 | 2.09% | 19.91 | 20.70 | 98950 | 20064 | 4.98% |
| 2025-05-09 | 20.35 | 20.11 | -0.56 | -2.71% | 20.10 | 21.28 | 120034 | 24746 | 6.04% |
| 2025-05-08 | 21.08 | 20.67 | -0.55 | -2.59% | 20.60 | 21.82 | 182387 | 38646 | 9.17% |
| 2025-05-07 | 20.60 | 21.22 | 0.60 | 2.91% | 20.35 | 21.40 | 174165 | 36206 | 8.76% |
| 2025-05-06 | 20.19 | 20.62 | 0.52 | 2.59% | 20.02 | 21.21 | 168864 | 34671 | 8.49% |
| 2025-04-30 | 19.56 | 20.10 | 0.32 | 1.62% | 19.39 | 20.17 | 116790 | 23044 | 5.87% |
| 2025-04-29 | 19.99 | 19.78 | -0.58 | -2.85% | 19.55 | 20.35 | 123666 | 24610 | 6.22% |
| 2025-04-28 | 19.35 | 20.36 | 0.75 | 3.82% | 19.25 | 20.58 | 175772 | 35404 | 8.84% |
| 2025-04-25 | 19.74 | 19.61 | -0.04 | -0.20% | 19.40 | 20.06 | 125017 | 24674 | 6.29% |
| 2025-04-24 | 20.08 | 19.65 | -0.43 | -2.14% | 19.43 | 20.35 | 162914 | 32204 | 8.19% |