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 | 21.78 | 23.15 | 0.48 | 2.12% | 21.41 | 23.75 | 142410 | 32266 | 14.35% |
| 2025-07-31 | 22.39 | 22.67 | -2.21 | -8.88% | 22.39 | 23.94 | 211481 | 47944 | 21.31% |
| 2025-07-30 | 24.88 | 24.88 | -2.76 | -9.99% | 24.88 | 24.88 | 11426 | 2842 | 1.15% |
| 2025-07-23 | 25.08 | 27.64 | 2.51 | 9.99% | 24.81 | 27.64 | 95617 | 25692 | 9.63% |
| 2025-07-22 | 24.00 | 25.13 | 0.94 | 3.89% | 23.86 | 26.38 | 104966 | 26373 | 10.58% |
| 2025-07-21 | 23.62 | 24.19 | 0.93 | 4.00% | 22.89 | 24.45 | 105259 | 24963 | 10.61% |
| 2025-07-18 | 23.00 | 23.26 | 0.38 | 1.66% | 22.84 | 25.00 | 141803 | 33596 | 14.29% |
| 2025-07-17 | 20.80 | 22.88 | 2.08 | 10.00% | 20.49 | 22.88 | 72229 | 15826 | 7.28% |
| 2025-07-16 | 20.00 | 20.80 | 0.81 | 4.05% | 20.00 | 20.86 | 49875 | 10225 | 5.03% |
| 2025-07-15 | 19.45 | 19.99 | 0.54 | 2.78% | 19.21 | 20.56 | 63634 | 12687 | 6.41% |
| 2025-07-14 | 19.69 | 19.45 | -0.29 | -1.47% | 19.18 | 19.82 | 17561 | 3416 | 1.77% |
| 2025-07-11 | 19.60 | 19.74 | 0.29 | 1.49% | 19.20 | 19.74 | 20560 | 4016 | 2.07% |
| 2025-07-10 | 19.28 | 19.45 | 0.15 | 0.78% | 19.14 | 19.55 | 15432 | 2987 | 1.55% |
| 2025-07-09 | 19.62 | 19.30 | -0.32 | -1.63% | 19.13 | 19.77 | 28869 | 5579 | 2.91% |
| 2025-07-08 | 19.48 | 19.62 | 0.14 | 0.72% | 19.26 | 19.64 | 13483 | 2629 | 1.36% |
| 2025-07-07 | 19.09 | 19.48 | 0.26 | 1.35% | 18.88 | 19.60 | 18734 | 3634 | 1.89% |
| 2025-07-04 | 19.51 | 19.22 | -0.37 | -1.89% | 19.06 | 19.58 | 20727 | 3981 | 2.09% |
| 2025-07-03 | 19.01 | 19.59 | 0.58 | 3.05% | 18.88 | 19.61 | 27879 | 5389 | 2.81% |
| 2025-07-02 | 19.69 | 19.01 | -0.77 | -3.89% | 18.83 | 19.70 | 30476 | 5816 | 3.07% |
| 2025-07-01 | 19.46 | 19.78 | 0.22 | 1.12% | 19.29 | 19.78 | 21499 | 4202 | 2.17% |
| 2025-06-30 | 19.60 | 19.56 | -0.04 | -0.20% | 19.10 | 19.93 | 41591 | 8151 | 4.19% |
| 2025-06-27 | 18.91 | 19.60 | 0.69 | 3.65% | 18.64 | 19.68 | 43259 | 8287 | 4.36% |
| 2025-06-26 | 18.13 | 18.91 | 0.78 | 4.30% | 18.13 | 19.17 | 72658 | 13551 | 7.32% |
| 2025-06-25 | 18.60 | 18.13 | -0.47 | -2.53% | 18.10 | 18.88 | 58215 | 10773 | 5.87% |
| 2025-06-24 | 18.30 | 18.60 | 0.43 | 2.37% | 18.20 | 18.69 | 26769 | 4949 | 2.70% |
| 2025-06-23 | 17.58 | 18.17 | 0.27 | 1.51% | 17.57 | 18.40 | 27526 | 4990 | 2.77% |
| 2025-06-20 | 17.95 | 17.90 | 0.02 | 0.11% | 17.68 | 18.38 | 30634 | 5494 | 3.09% |
| 2025-06-19 | 17.72 | 17.88 | -0.02 | -0.11% | 17.60 | 18.13 | 34543 | 6170 | 3.48% |
| 2025-06-18 | 17.61 | 17.90 | 0.19 | 1.07% | 17.55 | 18.13 | 27573 | 4909 | 2.78% |
| 2025-06-17 | 17.45 | 17.71 | 0.27 | 1.55% | 17.45 | 17.94 | 40027 | 7100 | 4.03% |
| 2025-06-16 | 16.76 | 17.44 | 0.60 | 3.56% | 16.61 | 17.56 | 44878 | 7727 | 4.52% |
| 2025-06-13 | 17.68 | 16.84 | -0.85 | -4.80% | 16.52 | 17.68 | 61830 | 10521 | 6.23% |
| 2025-06-12 | 17.90 | 17.69 | -0.17 | -0.95% | 17.61 | 18.20 | 32591 | 5813 | 3.28% |
| 2025-06-11 | 17.94 | 17.86 | -0.07 | -0.39% | 17.75 | 18.20 | 24384 | 4372 | 2.46% |
| 2025-06-10 | 19.20 | 17.93 | -1.15 | -6.03% | 17.63 | 19.20 | 55177 | 10008 | 5.56% |
| 2025-06-09 | 19.09 | 19.08 | 0.30 | 1.60% | 18.37 | 19.36 | 46862 | 8811 | 4.72% |
| 2025-06-06 | 19.09 | 18.78 | -0.31 | -1.62% | 18.62 | 19.29 | 34324 | 6513 | 3.46% |
| 2025-06-05 | 19.19 | 19.09 | -0.41 | -2.10% | 18.78 | 19.90 | 52815 | 10145 | 5.32% |
| 2025-06-04 | 18.88 | 19.50 | 0.46 | 2.42% | 18.70 | 19.65 | 49900 | 9545 | 5.03% |
| 2025-06-03 | 19.69 | 19.04 | -0.51 | -2.61% | 18.64 | 19.97 | 88660 | 17042 | 8.93% |
| 2025-05-30 | 20.00 | 19.55 | -0.31 | -1.56% | 19.38 | 20.49 | 94847 | 18810 | 9.56% |
| 2025-05-29 | 18.74 | 19.86 | 1.21 | 6.49% | 18.48 | 20.52 | 124854 | 24551 | 12.58% |
| 2025-05-28 | 18.48 | 18.65 | -0.07 | -0.37% | 18.48 | 19.10 | 41215 | 7713 | 4.15% |
| 2025-05-27 | 18.18 | 18.72 | 0.92 | 5.17% | 17.64 | 19.04 | 83286 | 15344 | 8.39% |
| 2025-05-26 | 17.74 | 17.80 | 0.15 | 0.85% | 17.01 | 18.87 | 104755 | 18915 | 10.55% |
| 2025-05-23 | 16.70 | 17.65 | 0.87 | 5.18% | 16.58 | 18.14 | 74944 | 13146 | 7.55% |
| 2025-05-22 | 16.87 | 16.78 | -0.19 | -1.12% | 16.62 | 17.35 | 34228 | 5827 | 3.45% |
| 2025-05-21 | 16.94 | 16.97 | 0.07 | 0.41% | 16.80 | 18.58 | 56706 | 9919 | 5.71% |
| 2025-05-20 | 16.51 | 16.90 | 0.50 | 3.05% | 16.33 | 16.99 | 22531 | 3772 | 2.27% |
| 2025-05-19 | 16.33 | 16.40 | 0.07 | 0.43% | 16.26 | 16.71 | 20752 | 3418 | 2.09% |
| 2025-05-16 | 16.98 | 16.33 | -0.21 | -1.27% | 16.22 | 16.98 | 13215 | 2162 | 1.33% |
| 2025-05-15 | 16.50 | 16.54 | 0.16 | 0.98% | 16.22 | 16.67 | 15857 | 2609 | 1.60% |
| 2025-05-14 | 16.43 | 16.38 | -0.12 | -0.73% | 16.14 | 16.56 | 15510 | 2530 | 1.56% |
| 2025-05-13 | 16.76 | 16.50 | -0.25 | -1.49% | 16.33 | 16.87 | 13889 | 2296 | 1.40% |
| 2025-05-12 | 16.90 | 16.75 | 0.05 | 0.30% | 16.51 | 16.94 | 14231 | 2369 | 1.43% |
| 2025-05-09 | 16.95 | 16.70 | -0.25 | -1.47% | 16.61 | 17.07 | 19319 | 3240 | 1.95% |
| 2025-05-08 | 16.50 | 16.95 | 0.46 | 2.79% | 16.35 | 16.99 | 14441 | 2422 | 1.46% |
| 2025-05-07 | 16.30 | 16.49 | 0.19 | 1.17% | 16.17 | 16.76 | 20123 | 3309 | 2.03% |
| 2025-05-06 | 15.45 | 16.30 | 1.02 | 6.68% | 15.37 | 16.34 | 25590 | 4091 | 2.58% |
| 2025-04-30 | 14.86 | 15.28 | 0.39 | 2.62% | 14.79 | 15.44 | 16415 | 2497 | 1.65% |
| 2025-04-29 | 13.96 | 14.89 | 0.91 | 6.51% | 13.80 | 15.08 | 28637 | 4190 | 2.89% |
| 2025-04-28 | 14.20 | 13.98 | -0.35 | -2.44% | 13.61 | 14.29 | 17211 | 2392 | 1.73% |
| 2025-04-25 | 14.40 | 14.33 | 0.05 | 0.35% | 14.16 | 14.49 | 10137 | 1451 | 1.02% |
| 2025-04-24 | 14.80 | 14.28 | -0.58 | -3.90% | 14.16 | 14.81 | 18736 | 2701 | 1.89% |