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 | 20.06 | 19.66 | -0.40 | -1.99% | 19.50 | 20.06 | 60438 | 11880 | 1.44% |
| 2025-07-31 | 20.05 | 20.06 | 0.03 | 0.15% | 19.92 | 20.37 | 62340 | 12523 | 1.48% |
| 2025-07-30 | 20.44 | 20.03 | -0.44 | -2.15% | 19.88 | 20.44 | 90515 | 18137 | 2.16% |
| 2025-07-29 | 20.81 | 20.47 | -0.33 | -1.59% | 20.06 | 20.84 | 110662 | 22490 | 2.63% |
| 2025-07-28 | 21.00 | 20.80 | -0.04 | -0.19% | 20.71 | 21.00 | 44788 | 9342 | 1.07% |
| 2025-07-25 | 20.80 | 20.84 | -0.03 | -0.14% | 20.70 | 21.58 | 102276 | 21540 | 2.44% |
| 2025-07-24 | 22.08 | 20.87 | -1.29 | -5.82% | 20.68 | 22.12 | 158391 | 33687 | 3.77% |
| 2025-07-23 | 22.24 | 22.16 | -0.22 | -0.98% | 22.08 | 22.70 | 37127 | 8298 | 0.88% |
| 2025-07-22 | 22.30 | 22.38 | 0.01 | 0.04% | 22.18 | 23.36 | 75891 | 17194 | 1.81% |
| 2025-07-21 | 22.17 | 22.37 | 0.02 | 0.09% | 21.52 | 22.45 | 72715 | 15977 | 1.73% |
| 2025-07-18 | 22.50 | 22.35 | 0.03 | 0.13% | 22.15 | 22.90 | 53206 | 11972 | 1.27% |
| 2025-07-17 | 22.14 | 22.32 | 0.16 | 0.72% | 21.55 | 22.41 | 75415 | 16672 | 1.80% |
| 2025-07-16 | 22.07 | 22.16 | 0.08 | 0.36% | 21.99 | 22.54 | 49760 | 11051 | 1.18% |
| 2025-07-15 | 22.14 | 22.08 | -0.28 | -1.25% | 21.91 | 22.39 | 57822 | 12773 | 1.38% |
| 2025-07-14 | 21.77 | 22.36 | 0.96 | 4.49% | 21.50 | 22.36 | 104088 | 22926 | 2.48% |
| 2025-07-11 | 21.10 | 21.40 | 0.09 | 0.42% | 20.95 | 22.10 | 59698 | 12879 | 1.42% |
| 2025-07-10 | 21.89 | 21.31 | -0.53 | -2.43% | 21.20 | 22.30 | 82982 | 17974 | 1.98% |
| 2025-07-09 | 21.06 | 21.84 | 0.78 | 3.70% | 20.80 | 22.13 | 145202 | 31277 | 3.46% |
| 2025-07-08 | 21.37 | 21.06 | -0.39 | -1.82% | 20.78 | 21.45 | 85936 | 18042 | 2.05% |
| 2025-07-07 | 22.09 | 21.45 | -0.23 | -1.06% | 21.25 | 22.43 | 69275 | 15020 | 1.65% |
| 2025-07-04 | 22.71 | 21.68 | -1.02 | -4.49% | 21.42 | 22.86 | 122673 | 26764 | 2.92% |
| 2025-07-03 | 23.00 | 22.70 | -0.33 | -1.43% | 22.07 | 23.68 | 191635 | 43569 | 4.56% |
| 2025-07-02 | 20.58 | 23.03 | 2.09 | 9.98% | 20.58 | 23.03 | 130024 | 28799 | 3.10% |
| 2025-07-01 | 20.63 | 20.94 | 0.31 | 1.50% | 20.30 | 21.20 | 59531 | 12415 | 1.42% |
| 2025-06-30 | 19.90 | 20.63 | 0.76 | 3.82% | 19.76 | 20.68 | 62363 | 12719 | 1.48% |
| 2025-06-27 | 19.90 | 19.87 | -0.18 | -0.90% | 19.71 | 20.29 | 39164 | 7796 | 0.93% |
| 2025-06-26 | 19.11 | 20.05 | 0.49 | 2.51% | 19.11 | 20.20 | 75594 | 15034 | 1.80% |
| 2025-06-25 | 19.61 | 19.56 | -0.07 | -0.36% | 19.50 | 19.88 | 64546 | 12682 | 1.54% |
| 2025-06-24 | 19.68 | 19.63 | -0.07 | -0.36% | 19.51 | 19.91 | 47861 | 9402 | 1.14% |
| 2025-06-23 | 19.14 | 19.70 | 0.35 | 1.81% | 19.10 | 19.76 | 45673 | 8899 | 1.09% |
| 2025-06-20 | 19.60 | 19.35 | -0.35 | -1.78% | 19.25 | 19.92 | 51615 | 10035 | 1.23% |
| 2025-06-19 | 19.80 | 19.70 | 0.04 | 0.20% | 19.43 | 20.18 | 69456 | 13747 | 1.65% |
| 2025-06-18 | 20.00 | 19.66 | -0.48 | -2.38% | 19.34 | 20.02 | 84751 | 16601 | 2.02% |
| 2025-06-17 | 20.40 | 20.14 | -0.31 | -1.52% | 20.00 | 20.82 | 58951 | 11967 | 1.40% |
| 2025-06-16 | 20.61 | 20.45 | -0.41 | -1.97% | 20.17 | 21.09 | 78586 | 16169 | 1.87% |
| 2025-06-13 | 21.50 | 20.86 | -1.03 | -4.71% | 20.82 | 22.29 | 89498 | 19115 | 2.13% |
| 2025-06-12 | 21.15 | 21.89 | 0.78 | 3.69% | 21.14 | 22.50 | 152071 | 33493 | 3.62% |
| 2025-06-11 | 20.48 | 21.11 | 0.83 | 4.09% | 20.10 | 21.57 | 84120 | 17603 | 2.00% |
| 2025-06-10 | 27.10 | 26.50 | -0.49 | -1.82% | 26.18 | 27.16 | 48634 | 12907 | 1.51% |
| 2025-06-09 | 27.00 | 26.99 | -0.18 | -0.66% | 26.85 | 27.30 | 35907 | 9702 | 1.11% |
| 2025-06-06 | 27.00 | 27.17 | -0.03 | -0.11% | 26.80 | 27.73 | 55553 | 15157 | 1.72% |
| 2025-06-05 | 28.26 | 27.20 | -1.35 | -4.73% | 26.80 | 29.20 | 87474 | 24087 | 2.71% |
| 2025-06-04 | 27.60 | 28.55 | 1.12 | 4.08% | 27.45 | 28.93 | 85686 | 24160 | 2.65% |
| 2025-06-03 | 25.54 | 27.43 | 1.63 | 6.32% | 25.54 | 27.69 | 77565 | 20876 | 2.40% |
| 2025-05-30 | 25.87 | 25.80 | 0.08 | 0.31% | 25.60 | 26.41 | 70903 | 18427 | 2.19% |
| 2025-05-29 | 27.72 | 25.72 | -2.41 | -8.57% | 25.58 | 28.12 | 144479 | 38231 | 4.47% |
| 2025-05-28 | 28.00 | 28.13 | -0.36 | -1.26% | 27.70 | 29.17 | 84964 | 24177 | 2.63% |
| 2025-05-27 | 27.20 | 28.49 | 1.56 | 5.79% | 27.00 | 28.77 | 112203 | 31575 | 3.47% |
| 2025-05-26 | 26.16 | 26.93 | 0.75 | 2.86% | 26.02 | 27.11 | 61857 | 16549 | 1.91% |
| 2025-05-23 | 26.53 | 26.18 | -0.50 | -1.87% | 26.10 | 26.95 | 73268 | 19329 | 2.27% |
| 2025-05-22 | 27.55 | 26.68 | -1.40 | -4.99% | 26.41 | 27.83 | 105730 | 28698 | 3.27% |
| 2025-05-21 | 27.09 | 28.08 | 1.02 | 3.77% | 26.50 | 28.10 | 94386 | 25754 | 2.92% |
| 2025-05-20 | 26.98 | 27.06 | -0.01 | -0.04% | 26.50 | 28.44 | 102847 | 28192 | 3.18% |
| 2025-05-19 | 25.62 | 27.07 | 1.59 | 6.24% | 24.97 | 27.40 | 117448 | 31080 | 3.64% |
| 2025-05-16 | 25.10 | 25.48 | -0.01 | -0.04% | 24.97 | 25.85 | 62212 | 15812 | 1.93% |
| 2025-05-15 | 24.06 | 25.49 | 1.20 | 4.94% | 24.00 | 25.66 | 95225 | 23816 | 2.95% |
| 2025-05-14 | 24.15 | 24.29 | 0.07 | 0.29% | 23.23 | 24.51 | 86103 | 20629 | 2.67% |
| 2025-05-13 | 23.86 | 24.22 | 0.12 | 0.50% | 23.32 | 24.74 | 99594 | 24089 | 3.08% |
| 2025-05-12 | 25.97 | 24.10 | -1.25 | -4.93% | 23.62 | 26.20 | 195239 | 47894 | 6.04% |
| 2025-05-09 | 23.46 | 25.35 | 1.95 | 8.33% | 23.30 | 25.74 | 150849 | 37917 | 4.67% |
| 2025-05-08 | 23.00 | 23.40 | -0.21 | -0.89% | 22.69 | 24.22 | 82943 | 19388 | 2.57% |
| 2025-05-07 | 21.50 | 23.61 | 2.03 | 9.41% | 21.41 | 23.74 | 107912 | 24645 | 3.34% |
| 2025-05-06 | 21.56 | 21.58 | 0.58 | 2.76% | 20.62 | 21.83 | 95172 | 20252 | 2.95% |
| 2025-04-30 | 20.56 | 21.00 | 0.29 | 1.40% | 20.25 | 21.25 | 69068 | 14417 | 2.14% |
| 2025-04-29 | 20.10 | 20.71 | 0.40 | 1.97% | 20.02 | 20.99 | 60296 | 12352 | 1.87% |
| 2025-04-28 | 20.10 | 20.31 | 0.45 | 2.27% | 19.86 | 21.24 | 130292 | 26806 | 4.03% |
| 2025-04-25 | 18.20 | 19.86 | 1.81 | 10.03% | 17.91 | 19.86 | 79298 | 15077 | 2.45% |
| 2025-04-24 | 17.88 | 18.05 | 0.05 | 0.28% | 17.88 | 18.49 | 47554 | 8654 | 1.47% |