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 | 21.38 | 22.05 | 0.67 | 3.13% | 21.10 | 22.41 | 35943 | 7881 | 3.49% |
| 2025-07-31 | 21.25 | 21.38 | 0.04 | 0.19% | 21.00 | 22.50 | 42019 | 9207 | 4.08% |
| 2025-07-30 | 21.96 | 21.34 | -0.53 | -2.42% | 21.10 | 22.11 | 30100 | 6472 | 2.92% |
| 2025-07-29 | 21.51 | 21.87 | 0.10 | 0.46% | 21.22 | 22.30 | 41139 | 8942 | 3.99% |
| 2025-07-28 | 21.33 | 21.77 | 0.67 | 3.18% | 21.10 | 22.60 | 42366 | 9268 | 4.11% |
| 2025-07-25 | 20.85 | 21.10 | 0.26 | 1.25% | 20.40 | 21.51 | 29842 | 6252 | 2.90% |
| 2025-07-24 | 20.40 | 20.84 | 0.29 | 1.41% | 20.40 | 20.99 | 24605 | 5079 | 2.39% |
| 2025-07-23 | 20.47 | 20.55 | 0.17 | 0.83% | 19.98 | 21.25 | 33338 | 6831 | 3.24% |
| 2025-07-22 | 21.08 | 20.38 | -0.62 | -2.95% | 20.32 | 21.63 | 39100 | 8166 | 3.79% |
| 2025-07-21 | 20.34 | 21.00 | 0.62 | 3.04% | 19.72 | 21.35 | 64567 | 13146 | 6.27% |
| 2025-07-18 | 19.74 | 20.38 | 0.74 | 3.77% | 19.64 | 20.79 | 44787 | 9121 | 4.35% |
| 2025-07-17 | 19.61 | 19.64 | 0.06 | 0.31% | 19.23 | 19.78 | 20825 | 4068 | 2.02% |
| 2025-07-16 | 18.94 | 19.58 | 0.64 | 3.38% | 18.77 | 19.66 | 28175 | 5437 | 2.73% |
| 2025-07-15 | 19.04 | 18.94 | -0.27 | -1.41% | 18.64 | 19.19 | 20711 | 3894 | 2.01% |
| 2025-07-14 | 19.35 | 19.21 | -0.15 | -0.77% | 18.68 | 19.35 | 21076 | 4011 | 2.05% |
| 2025-07-11 | 18.71 | 19.36 | 0.65 | 3.47% | 18.51 | 19.56 | 22874 | 4359 | 2.22% |
| 2025-07-10 | 19.04 | 18.71 | -0.22 | -1.16% | 18.45 | 19.04 | 13414 | 2496 | 1.30% |
| 2025-07-09 | 18.97 | 18.93 | -0.05 | -0.26% | 18.79 | 19.80 | 22411 | 4289 | 2.17% |
| 2025-07-08 | 19.01 | 18.98 | -0.03 | -0.16% | 18.74 | 19.23 | 13574 | 2580 | 1.32% |
| 2025-07-07 | 18.99 | 19.01 | -0.17 | -0.89% | 18.67 | 19.29 | 16657 | 3159 | 1.62% |
| 2025-07-04 | 19.61 | 19.18 | -0.60 | -3.03% | 18.90 | 19.71 | 23820 | 4574 | 2.31% |
| 2025-07-03 | 19.67 | 19.78 | -0.16 | -0.80% | 19.67 | 20.33 | 20886 | 4171 | 2.03% |
| 2025-07-02 | 20.40 | 19.94 | -0.46 | -2.25% | 19.81 | 20.48 | 27851 | 5583 | 2.70% |
| 2025-07-01 | 20.80 | 20.40 | -0.41 | -1.97% | 20.21 | 21.09 | 35659 | 7311 | 3.46% |
| 2025-06-30 | 20.00 | 20.81 | 0.51 | 2.51% | 19.31 | 21.08 | 64548 | 13083 | 6.26% |
| 2025-06-27 | 18.90 | 20.30 | 1.40 | 7.41% | 18.68 | 20.89 | 61320 | 12232 | 5.95% |
| 2025-06-26 | 18.86 | 18.90 | 0.10 | 0.53% | 18.50 | 19.36 | 23203 | 4401 | 2.25% |
| 2025-06-25 | 18.16 | 18.80 | 0.73 | 4.04% | 18.03 | 18.92 | 23347 | 4334 | 2.27% |
| 2025-06-24 | 18.43 | 18.07 | 0.05 | 0.28% | 17.83 | 18.43 | 16524 | 2976 | 1.60% |
| 2025-06-23 | 17.56 | 18.02 | 0.57 | 3.27% | 17.26 | 18.26 | 22710 | 4034 | 2.20% |
| 2025-06-20 | 18.00 | 17.45 | -0.46 | -2.57% | 17.36 | 18.00 | 14064 | 2468 | 1.36% |
| 2025-06-19 | 18.82 | 17.91 | -0.85 | -4.53% | 17.86 | 18.82 | 19712 | 3581 | 1.91% |
| 2025-06-18 | 18.85 | 18.76 | -0.09 | -0.48% | 18.64 | 19.00 | 8609 | 1618 | 0.84% |
| 2025-06-17 | 19.09 | 18.85 | -0.25 | -1.31% | 18.43 | 19.10 | 14334 | 2683 | 1.39% |
| 2025-06-16 | 19.36 | 19.10 | 0.03 | 0.16% | 18.90 | 19.37 | 15280 | 2920 | 1.48% |
| 2025-06-13 | 19.10 | 19.07 | -0.03 | -0.16% | 18.80 | 19.30 | 12147 | 2311 | 1.18% |
| 2025-06-12 | 19.11 | 19.10 | -0.01 | -0.05% | 18.93 | 19.27 | 8339 | 1589 | 0.81% |
| 2025-06-11 | 19.20 | 19.11 | -0.11 | -0.57% | 19.10 | 19.39 | 6086 | 1168 | 0.59% |
| 2025-06-10 | 19.53 | 19.22 | -0.23 | -1.18% | 19.03 | 19.57 | 11035 | 2125 | 1.07% |
| 2025-06-09 | 19.65 | 19.45 | -0.04 | -0.21% | 19.40 | 20.16 | 13537 | 2653 | 1.31% |
| 2025-06-06 | 19.58 | 19.49 | -0.02 | -0.10% | 19.31 | 19.81 | 13620 | 2662 | 1.32% |
| 2025-06-05 | 19.98 | 19.51 | -0.62 | -3.08% | 19.19 | 20.06 | 22822 | 4458 | 2.21% |
| 2025-06-04 | 20.10 | 20.13 | 0.15 | 0.75% | 19.63 | 21.00 | 32667 | 6616 | 3.17% |
| 2025-06-03 | 18.97 | 19.98 | 1.08 | 5.71% | 18.97 | 20.23 | 28641 | 5616 | 2.78% |
| 2025-05-30 | 19.07 | 18.90 | -0.23 | -1.20% | 18.56 | 19.23 | 13432 | 2520 | 1.30% |
| 2025-05-29 | 18.91 | 19.13 | 0.34 | 1.81% | 18.55 | 19.24 | 13049 | 2476 | 1.27% |
| 2025-05-28 | 19.37 | 18.79 | -0.45 | -2.34% | 18.66 | 19.48 | 22433 | 4247 | 2.18% |
| 2025-05-27 | 19.66 | 19.24 | -0.43 | -2.19% | 19.18 | 19.86 | 12020 | 2335 | 1.17% |
| 2025-05-26 | 19.32 | 19.67 | 0.35 | 1.81% | 19.05 | 19.78 | 14573 | 2829 | 1.41% |
| 2025-05-23 | 19.72 | 19.32 | -0.49 | -2.47% | 19.21 | 19.96 | 18963 | 3711 | 1.84% |
| 2025-05-22 | 19.63 | 19.81 | -0.01 | -0.05% | 19.52 | 20.35 | 16676 | 3319 | 1.62% |
| 2025-05-21 | 20.50 | 19.82 | -0.88 | -4.25% | 19.59 | 20.82 | 20819 | 4147 | 2.02% |
| 2025-05-20 | 20.58 | 20.70 | 0.02 | 0.10% | 20.01 | 20.95 | 25136 | 5169 | 2.44% |
| 2025-05-19 | 21.65 | 20.68 | -1.37 | -6.21% | 20.03 | 21.97 | 38018 | 7903 | 3.69% |
| 2025-05-16 | 22.33 | 22.05 | -0.51 | -2.26% | 21.84 | 22.91 | 41217 | 9175 | 4.00% |
| 2025-05-15 | 21.60 | 22.56 | 1.66 | 7.94% | 21.05 | 22.88 | 71229 | 15708 | 6.91% |
| 2025-05-14 | 21.54 | 20.90 | -0.38 | -1.79% | 20.81 | 21.98 | 32693 | 6964 | 3.17% |
| 2025-05-13 | 22.45 | 21.28 | -1.25 | -5.55% | 21.18 | 22.53 | 49075 | 10655 | 4.76% |
| 2025-05-12 | 20.20 | 22.53 | 2.56 | 12.82% | 19.80 | 22.97 | 62041 | 13405 | 6.02% |
| 2025-05-09 | 19.17 | 19.97 | 0.81 | 4.23% | 19.16 | 20.18 | 31101 | 6156 | 3.02% |
| 2025-05-08 | 18.95 | 19.16 | 0.26 | 1.38% | 18.62 | 19.20 | 13421 | 2549 | 1.30% |
| 2025-05-07 | 18.73 | 18.90 | 0.44 | 2.38% | 18.46 | 19.20 | 15857 | 2982 | 1.54% |
| 2025-05-06 | 18.53 | 18.46 | -0.07 | -0.38% | 17.89 | 18.80 | 18871 | 3473 | 1.83% |
| 2025-04-30 | 18.95 | 18.53 | 0.12 | 0.65% | 17.89 | 18.95 | 11251 | 2073 | 1.09% |
| 2025-04-29 | 18.08 | 18.41 | 0.33 | 1.83% | 17.53 | 18.60 | 9009 | 1641 | 0.87% |
| 2025-04-28 | 18.15 | 18.08 | -0.07 | -0.39% | 17.77 | 18.33 | 5943 | 1069 | 0.58% |
| 2025-04-25 | 17.88 | 18.15 | 0.15 | 0.83% | 17.78 | 18.42 | 5624 | 1017 | 0.55% |
| 2025-04-24 | 18.54 | 18.00 | -0.40 | -2.17% | 17.85 | 18.54 | 6575 | 1190 | 0.64% |