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 | 21.51 | 21.30 | 0.04 | 0.19% | 21.21 | 21.63 | 34710 | 7415 | 2.57% |
| 2025-07-31 | 21.60 | 21.26 | -0.38 | -1.76% | 21.25 | 21.78 | 50078 | 10778 | 3.70% |
| 2025-07-30 | 22.03 | 21.64 | -0.39 | -1.77% | 21.50 | 22.03 | 58881 | 12800 | 4.36% |
| 2025-07-29 | 22.07 | 22.03 | -0.27 | -1.21% | 21.70 | 22.23 | 70937 | 15529 | 5.25% |
| 2025-07-28 | 22.06 | 22.30 | 0.00 | 0.00% | 21.85 | 22.53 | 76992 | 17110 | 5.69% |
| 2025-07-25 | 23.00 | 22.30 | -1.02 | -4.37% | 22.24 | 23.46 | 124004 | 28223 | 9.17% |
| 2025-07-24 | 23.20 | 23.32 | -2.39 | -9.30% | 23.14 | 24.80 | 192930 | 45409 | 14.27% |
| 2025-07-23 | 31.10 | 25.71 | -2.56 | -9.06% | 25.44 | 31.10 | 280469 | 73599 | 20.74% |
| 2025-07-22 | 28.27 | 28.27 | 2.57 | 10.00% | 28.27 | 28.27 | 14098 | 3985 | 1.04% |
| 2025-07-21 | 25.70 | 25.70 | 2.34 | 10.02% | 25.70 | 25.70 | 15726 | 4041 | 1.16% |
| 2025-07-18 | 23.36 | 23.36 | 2.12 | 9.98% | 23.36 | 23.36 | 19924 | 4654 | 1.47% |
| 2025-07-17 | 19.32 | 21.24 | 1.93 | 9.99% | 19.25 | 21.24 | 95423 | 20134 | 7.06% |
| 2025-07-16 | 18.99 | 19.31 | 0.30 | 1.58% | 18.93 | 19.39 | 31420 | 6056 | 2.32% |
| 2025-07-15 | 19.30 | 19.01 | -0.29 | -1.50% | 18.92 | 19.30 | 24550 | 4679 | 1.82% |
| 2025-07-14 | 19.30 | 19.30 | 0.15 | 0.78% | 18.99 | 19.32 | 24721 | 4745 | 1.83% |
| 2025-07-11 | 19.21 | 19.15 | -0.20 | -1.03% | 18.81 | 19.27 | 44546 | 8471 | 3.29% |
| 2025-07-10 | 19.80 | 19.35 | 0.07 | 0.36% | 19.30 | 19.98 | 50874 | 9917 | 3.76% |
| 2025-07-09 | 19.53 | 19.28 | -0.26 | -1.33% | 19.22 | 19.60 | 26838 | 5210 | 1.99% |
| 2025-07-08 | 19.47 | 19.54 | 0.07 | 0.36% | 19.35 | 19.54 | 27061 | 5259 | 2.00% |
| 2025-07-07 | 19.20 | 19.47 | 0.24 | 1.25% | 19.14 | 19.66 | 40993 | 7987 | 3.03% |
| 2025-07-04 | 19.80 | 19.23 | -0.64 | -3.22% | 19.23 | 19.82 | 44948 | 8737 | 3.32% |
| 2025-07-03 | 19.65 | 19.87 | 0.07 | 0.35% | 19.48 | 20.18 | 52143 | 10315 | 3.86% |
| 2025-07-02 | 20.25 | 19.80 | -0.69 | -3.37% | 19.65 | 20.40 | 62757 | 12518 | 4.64% |
| 2025-07-01 | 19.88 | 20.49 | 0.67 | 3.38% | 19.64 | 20.81 | 98306 | 19875 | 7.27% |
| 2025-06-30 | 19.67 | 19.82 | 0.12 | 0.61% | 19.52 | 19.82 | 33639 | 6631 | 2.49% |
| 2025-06-27 | 19.64 | 19.70 | 0.05 | 0.25% | 19.45 | 19.88 | 38303 | 7519 | 2.83% |
| 2025-06-26 | 19.68 | 19.65 | -0.16 | -0.81% | 19.50 | 20.16 | 49780 | 9859 | 3.68% |
| 2025-06-25 | 20.45 | 19.81 | -0.65 | -3.18% | 19.49 | 20.61 | 82798 | 16478 | 6.12% |
| 2025-06-24 | 20.58 | 20.46 | -0.11 | -0.53% | 20.39 | 20.98 | 58826 | 12116 | 4.35% |
| 2025-06-23 | 19.95 | 20.57 | 0.36 | 1.78% | 19.90 | 20.73 | 58349 | 11930 | 4.32% |
| 2025-06-20 | 20.25 | 20.21 | -0.29 | -1.41% | 19.85 | 20.70 | 63824 | 12900 | 4.72% |
| 2025-06-19 | 21.40 | 20.50 | -1.04 | -4.83% | 20.38 | 21.48 | 84398 | 17594 | 6.24% |
| 2025-06-18 | 22.18 | 21.54 | -1.40 | -6.10% | 21.42 | 23.43 | 106605 | 23410 | 7.88% |
| 2025-06-17 | 23.05 | 22.94 | -0.27 | -1.16% | 22.40 | 24.30 | 148605 | 34510 | 10.99% |
| 2025-06-16 | 22.15 | 23.21 | 0.93 | 4.17% | 21.51 | 24.05 | 156311 | 35704 | 11.56% |
| 2025-06-13 | 22.92 | 22.28 | -0.02 | -0.09% | 22.22 | 24.09 | 232767 | 53932 | 17.22% |
| 2025-06-12 | 20.29 | 22.30 | 2.03 | 10.01% | 19.86 | 22.30 | 82992 | 17900 | 6.14% |
| 2025-06-11 | 20.80 | 20.27 | -0.63 | -3.01% | 20.00 | 21.28 | 96581 | 19642 | 7.14% |
| 2025-06-10 | 21.47 | 21.00 | -0.80 | -3.67% | 20.85 | 21.90 | 133628 | 28293 | 9.88% |
| 2025-06-09 | 21.40 | 21.80 | 0.21 | 0.97% | 20.72 | 22.83 | 192181 | 41018 | 14.21% |
| 2025-06-06 | 19.31 | 21.59 | 1.96 | 9.98% | 19.15 | 21.59 | 172373 | 35378 | 12.75% |
| 2025-06-05 | 18.78 | 19.63 | 0.61 | 3.21% | 18.78 | 20.18 | 124930 | 24368 | 9.24% |
| 2025-06-04 | 18.60 | 19.02 | -0.43 | -2.21% | 18.59 | 19.10 | 105636 | 19846 | 7.81% |
| 2025-06-03 | 19.40 | 19.45 | -0.45 | -2.26% | 19.35 | 19.85 | 91791 | 17903 | 6.79% |
| 2025-05-30 | 20.94 | 19.90 | -1.44 | -6.75% | 19.63 | 21.34 | 148186 | 29914 | 10.96% |
| 2025-05-29 | 22.00 | 21.34 | -2.10 | -8.96% | 21.33 | 22.77 | 175119 | 38511 | 12.95% |
| 2025-05-28 | 23.00 | 23.44 | 2.13 | 10.00% | 22.25 | 23.44 | 239766 | 55230 | 17.73% |
| 2025-05-27 | 18.52 | 21.31 | 1.94 | 10.02% | 18.30 | 21.31 | 162930 | 32103 | 12.05% |
| 2025-05-26 | 18.60 | 19.37 | -0.22 | -1.12% | 18.16 | 20.19 | 155893 | 29000 | 11.53% |
| 2025-05-23 | 19.70 | 19.59 | 0.44 | 2.30% | 19.52 | 20.99 | 229880 | 46183 | 17.00% |
| 2025-05-22 | 17.72 | 19.15 | 1.74 | 9.99% | 17.04 | 19.15 | 140794 | 25876 | 10.41% |
| 2025-05-21 | 17.70 | 17.41 | -0.17 | -0.97% | 17.41 | 18.07 | 57364 | 10171 | 4.24% |
| 2025-05-20 | 17.43 | 17.58 | 0.13 | 0.74% | 17.36 | 17.73 | 23997 | 4203 | 1.77% |
| 2025-05-19 | 17.31 | 17.45 | 0.19 | 1.10% | 17.06 | 17.45 | 28327 | 4896 | 2.10% |
| 2025-05-16 | 16.95 | 17.26 | 0.25 | 1.47% | 16.89 | 17.31 | 28528 | 4899 | 2.11% |
| 2025-05-15 | 17.12 | 17.01 | 0.02 | 0.12% | 16.94 | 17.34 | 31584 | 5393 | 2.34% |
| 2025-05-14 | 16.90 | 16.99 | -0.02 | -0.12% | 16.86 | 17.12 | 19324 | 3281 | 1.43% |
| 2025-05-13 | 17.03 | 17.01 | 0.08 | 0.47% | 16.89 | 17.22 | 26547 | 4526 | 1.96% |
| 2025-05-12 | 17.00 | 16.93 | 0.00 | 0.00% | 16.82 | 17.18 | 22042 | 3734 | 1.63% |
| 2025-05-09 | 17.18 | 16.93 | -0.24 | -1.40% | 16.80 | 17.20 | 24525 | 4156 | 1.81% |
| 2025-05-08 | 17.00 | 17.17 | 0.15 | 0.88% | 16.90 | 17.20 | 32892 | 5628 | 2.43% |
| 2025-05-07 | 17.15 | 17.02 | 0.05 | 0.29% | 16.75 | 17.19 | 36209 | 6143 | 2.68% |
| 2025-05-06 | 16.70 | 16.97 | 0.55 | 3.35% | 16.48 | 16.98 | 32078 | 5399 | 2.37% |
| 2025-04-30 | 16.49 | 16.42 | -0.15 | -0.91% | 16.34 | 16.66 | 30939 | 5097 | 2.29% |
| 2025-04-29 | 15.85 | 16.57 | 0.52 | 3.24% | 15.85 | 16.75 | 54321 | 8976 | 4.02% |
| 2025-04-28 | 16.61 | 16.05 | -0.42 | -2.55% | 15.82 | 16.61 | 39867 | 6410 | 2.95% |
| 2025-04-25 | 17.34 | 16.47 | -1.02 | -5.83% | 16.28 | 17.38 | 75796 | 12625 | 5.61% |
| 2025-04-24 | 18.11 | 17.49 | -0.36 | -2.02% | 17.08 | 18.20 | 76425 | 13359 | 5.65% |