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 | 22.06 | 21.62 | -0.31 | -1.41% | 21.41 | 22.07 | 40575 | 8801 | 2.00% |
| 2025-07-31 | 22.30 | 21.93 | -0.57 | -2.53% | 21.78 | 22.78 | 73315 | 16314 | 3.61% |
| 2025-07-30 | 22.05 | 22.50 | 0.47 | 2.13% | 21.83 | 22.92 | 89309 | 20095 | 4.40% |
| 2025-07-29 | 21.63 | 22.03 | 0.31 | 1.43% | 21.63 | 22.41 | 67868 | 14936 | 3.34% |
| 2025-07-28 | 21.63 | 21.72 | 0.08 | 0.37% | 21.42 | 21.98 | 47482 | 10309 | 2.34% |
| 2025-07-25 | 21.69 | 21.64 | 0.17 | 0.79% | 21.16 | 21.74 | 52491 | 11234 | 2.59% |
| 2025-07-24 | 21.61 | 21.47 | -0.28 | -1.29% | 21.41 | 22.07 | 64909 | 14101 | 3.20% |
| 2025-07-23 | 21.50 | 21.75 | -0.18 | -0.82% | 21.40 | 21.98 | 55923 | 12106 | 2.75% |
| 2025-07-22 | 21.71 | 21.93 | 0.07 | 0.32% | 21.32 | 22.17 | 83458 | 18146 | 4.11% |
| 2025-07-21 | 20.90 | 21.86 | 0.97 | 4.64% | 20.76 | 21.91 | 76684 | 16410 | 3.78% |
| 2025-07-18 | 20.76 | 20.89 | 0.09 | 0.43% | 20.65 | 20.99 | 46167 | 9603 | 2.27% |
| 2025-07-17 | 20.30 | 20.80 | 0.40 | 1.96% | 20.20 | 20.80 | 43682 | 8964 | 2.15% |
| 2025-07-16 | 20.52 | 20.40 | 0.01 | 0.05% | 20.20 | 20.74 | 32624 | 6668 | 1.61% |
| 2025-07-15 | 20.69 | 20.39 | -0.25 | -1.21% | 20.07 | 20.74 | 41403 | 8426 | 2.04% |
| 2025-07-14 | 20.89 | 20.64 | -0.26 | -1.24% | 20.64 | 20.99 | 35615 | 7402 | 1.75% |
| 2025-07-11 | 20.59 | 20.90 | 0.25 | 1.21% | 20.28 | 21.18 | 68184 | 14103 | 3.36% |
| 2025-07-10 | 20.56 | 20.65 | 0.00 | 0.00% | 20.54 | 21.07 | 45540 | 9433 | 2.25% |
| 2025-07-09 | 20.95 | 20.65 | -0.46 | -2.18% | 20.62 | 21.28 | 58036 | 12120 | 2.87% |
| 2025-07-08 | 20.99 | 21.11 | 0.11 | 0.52% | 20.52 | 21.19 | 85670 | 17918 | 4.23% |
| 2025-07-07 | 20.00 | 21.00 | 0.82 | 4.06% | 19.80 | 21.08 | 111124 | 22893 | 5.49% |
| 2025-07-04 | 20.59 | 20.18 | -0.20 | -0.98% | 20.06 | 20.87 | 50069 | 10198 | 2.47% |
| 2025-07-03 | 20.20 | 20.38 | 0.32 | 1.60% | 19.90 | 20.56 | 45804 | 9264 | 2.26% |
| 2025-07-02 | 20.42 | 20.06 | -0.36 | -1.76% | 19.90 | 20.42 | 56011 | 11228 | 2.77% |
| 2025-07-01 | 20.73 | 20.42 | -0.29 | -1.40% | 20.35 | 20.89 | 67706 | 13903 | 3.34% |
| 2025-06-30 | 20.66 | 20.71 | 0.17 | 0.83% | 20.50 | 21.20 | 100629 | 20811 | 4.97% |
| 2025-06-27 | 20.02 | 20.54 | 0.79 | 4.00% | 19.83 | 21.03 | 130512 | 26641 | 6.45% |
| 2025-06-26 | 19.99 | 19.75 | 0.04 | 0.20% | 19.75 | 20.48 | 107321 | 21607 | 5.30% |
| 2025-06-25 | 19.10 | 19.71 | 0.50 | 2.60% | 19.05 | 19.73 | 80176 | 15620 | 3.96% |
| 2025-06-24 | 18.60 | 19.21 | 0.71 | 3.84% | 18.50 | 19.38 | 59590 | 11306 | 2.96% |
| 2025-06-23 | 18.10 | 18.50 | 0.27 | 1.48% | 17.99 | 18.69 | 33342 | 6145 | 1.66% |
| 2025-06-20 | 18.15 | 18.23 | -0.01 | -0.05% | 18.05 | 18.59 | 40078 | 7323 | 1.99% |
| 2025-06-19 | 18.55 | 18.24 | -0.42 | -2.25% | 18.20 | 18.85 | 37526 | 6936 | 1.87% |
| 2025-06-18 | 18.60 | 18.66 | -0.07 | -0.37% | 18.42 | 18.79 | 30884 | 5744 | 1.53% |
| 2025-06-17 | 18.67 | 18.73 | 0.06 | 0.32% | 18.48 | 18.98 | 31715 | 5918 | 1.58% |
| 2025-06-16 | 18.23 | 18.67 | 0.45 | 2.47% | 18.18 | 18.91 | 48194 | 9007 | 2.40% |
| 2025-06-13 | 18.98 | 18.22 | -0.78 | -4.11% | 18.18 | 19.02 | 61705 | 11400 | 3.07% |
| 2025-06-12 | 19.11 | 19.00 | -0.11 | -0.58% | 18.93 | 19.30 | 31691 | 6045 | 1.58% |
| 2025-06-11 | 19.20 | 19.11 | -0.01 | -0.05% | 19.07 | 19.38 | 40342 | 7760 | 2.00% |
| 2025-06-10 | 19.50 | 19.12 | -0.48 | -2.45% | 18.84 | 19.58 | 68509 | 13143 | 3.40% |
| 2025-06-09 | 19.56 | 19.60 | -0.06 | -0.31% | 19.47 | 19.77 | 70060 | 13733 | 3.48% |
| 2025-06-06 | 19.76 | 19.66 | 0.01 | 0.05% | 19.33 | 19.92 | 67353 | 13215 | 3.35% |
| 2025-06-05 | 19.52 | 19.65 | 0.24 | 1.24% | 19.15 | 19.75 | 60738 | 11836 | 3.02% |
| 2025-06-04 | 19.35 | 19.41 | 0.27 | 1.41% | 19.14 | 19.56 | 54832 | 10615 | 2.73% |
| 2025-06-03 | 18.90 | 19.14 | 0.06 | 0.31% | 18.90 | 19.49 | 53768 | 10344 | 2.67% |
| 2025-05-30 | 19.60 | 19.08 | -0.52 | -2.65% | 18.81 | 19.60 | 85868 | 16367 | 4.27% |
| 2025-05-29 | 19.31 | 19.60 | 0.30 | 1.55% | 19.31 | 19.73 | 114437 | 22361 | 5.69% |
| 2025-05-28 | 19.65 | 19.30 | -0.41 | -2.08% | 19.24 | 19.82 | 79994 | 15550 | 3.98% |
| 2025-05-27 | 20.15 | 19.71 | -0.46 | -2.28% | 19.49 | 20.15 | 112873 | 22218 | 5.61% |
| 2025-05-26 | 20.24 | 20.17 | 0.17 | 0.85% | 20.01 | 20.70 | 100358 | 20328 | 4.99% |
| 2025-05-23 | 20.78 | 20.00 | -0.98 | -4.67% | 20.00 | 21.02 | 152065 | 31213 | 7.56% |
| 2025-05-22 | 21.91 | 20.98 | -1.15 | -5.20% | 20.45 | 22.24 | 241974 | 50848 | 12.03% |
| 2025-05-21 | 24.46 | 22.13 | -2.77 | -11.12% | 22.00 | 25.65 | 331691 | 78434 | 16.48% |
| 2025-05-20 | 23.00 | 24.90 | 3.34 | 15.49% | 22.80 | 25.87 | 454318 | 113209 | 22.58% |
| 2025-05-19 | 20.00 | 21.56 | 1.50 | 7.48% | 20.00 | 21.63 | 118175 | 24785 | 5.87% |
| 2025-05-16 | 19.25 | 20.06 | 0.83 | 4.32% | 19.13 | 20.50 | 90013 | 18038 | 4.47% |
| 2025-05-15 | 19.28 | 19.23 | 0.08 | 0.42% | 19.01 | 19.56 | 57068 | 11009 | 2.84% |
| 2025-05-14 | 19.06 | 19.15 | -0.07 | -0.36% | 18.81 | 19.51 | 71325 | 13660 | 3.54% |
| 2025-05-13 | 18.50 | 19.22 | 0.99 | 5.43% | 17.91 | 19.43 | 96914 | 18106 | 4.82% |
| 2025-05-12 | 17.45 | 18.23 | 0.93 | 5.38% | 17.40 | 18.31 | 56501 | 10177 | 2.81% |
| 2025-05-09 | 17.81 | 17.30 | -0.60 | -3.35% | 17.28 | 17.81 | 31833 | 5548 | 1.58% |
| 2025-05-08 | 17.57 | 17.90 | 0.33 | 1.88% | 17.45 | 17.92 | 26230 | 4658 | 1.30% |
| 2025-05-07 | 17.70 | 17.57 | 0.08 | 0.46% | 17.34 | 17.96 | 38849 | 6862 | 1.93% |
| 2025-05-06 | 16.96 | 17.49 | 0.82 | 4.92% | 16.70 | 17.52 | 41484 | 7164 | 2.06% |
| 2025-04-30 | 16.53 | 16.67 | 0.01 | 0.06% | 16.53 | 16.93 | 43583 | 7307 | 2.17% |
| 2025-04-29 | 16.30 | 16.66 | 0.39 | 2.40% | 16.18 | 16.73 | 27500 | 4552 | 1.37% |
| 2025-04-28 | 16.15 | 16.27 | 0.11 | 0.68% | 15.86 | 16.41 | 23848 | 3851 | 1.19% |
| 2025-04-25 | 16.24 | 16.16 | -0.04 | -0.25% | 15.94 | 16.34 | 18040 | 2914 | 0.90% |
| 2025-04-24 | 16.70 | 16.20 | -0.47 | -2.82% | 16.00 | 16.75 | 28745 | 4679 | 1.43% |