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 | 19.70 | 21.51 | 1.69 | 8.53% | 19.70 | 21.66 | 60475 | 12660 | 6.00% |
| 2025-07-31 | 20.24 | 19.82 | -0.08 | -0.40% | 19.64 | 20.24 | 23011 | 4569 | 2.28% |
| 2025-07-30 | 19.99 | 19.90 | -0.12 | -0.60% | 19.83 | 20.58 | 29922 | 5997 | 2.97% |
| 2025-07-29 | 20.55 | 20.02 | -0.53 | -2.58% | 19.72 | 20.66 | 34804 | 6987 | 3.46% |
| 2025-07-28 | 20.42 | 20.55 | 0.13 | 0.64% | 20.14 | 21.30 | 35782 | 7435 | 3.55% |
| 2025-07-25 | 20.02 | 20.42 | 0.43 | 2.15% | 19.89 | 20.80 | 35335 | 7215 | 3.51% |
| 2025-07-24 | 19.28 | 19.99 | 0.53 | 2.72% | 19.27 | 20.34 | 45435 | 9012 | 4.51% |
| 2025-07-23 | 19.05 | 19.46 | 0.42 | 2.21% | 19.05 | 20.12 | 46516 | 9150 | 4.62% |
| 2025-07-22 | 20.07 | 19.04 | -1.03 | -5.13% | 18.70 | 20.18 | 69077 | 13373 | 6.86% |
| 2025-07-21 | 19.36 | 20.07 | 0.47 | 2.40% | 19.36 | 20.44 | 51170 | 10245 | 5.08% |
| 2025-07-18 | 19.35 | 19.60 | 0.59 | 3.10% | 18.92 | 19.61 | 28557 | 5506 | 2.84% |
| 2025-07-17 | 19.05 | 19.01 | 0.04 | 0.21% | 18.90 | 19.77 | 35561 | 6862 | 3.53% |
| 2025-07-16 | 19.06 | 18.97 | -0.26 | -1.35% | 18.51 | 19.64 | 58170 | 11105 | 5.78% |
| 2025-07-15 | 18.45 | 19.23 | 1.13 | 6.24% | 18.09 | 19.37 | 78525 | 14778 | 7.80% |
| 2025-07-14 | 16.58 | 18.10 | 1.59 | 9.63% | 16.35 | 18.45 | 76173 | 13269 | 7.56% |
| 2025-07-11 | 16.32 | 16.51 | 0.19 | 1.16% | 16.10 | 16.54 | 21583 | 3521 | 2.14% |
| 2025-07-10 | 16.59 | 16.32 | -0.27 | -1.63% | 16.16 | 16.69 | 16762 | 2733 | 1.66% |
| 2025-07-09 | 16.64 | 16.59 | 0.11 | 0.67% | 16.30 | 16.83 | 15757 | 2607 | 1.56% |
| 2025-07-08 | 16.46 | 16.48 | 0.11 | 0.67% | 16.20 | 16.57 | 10431 | 1717 | 1.04% |
| 2025-07-07 | 16.48 | 16.37 | -0.03 | -0.18% | 16.23 | 16.55 | 12110 | 1984 | 1.20% |
| 2025-07-04 | 16.70 | 16.40 | -0.32 | -1.91% | 16.11 | 16.76 | 22197 | 3619 | 2.20% |
| 2025-07-03 | 16.50 | 16.72 | 0.41 | 2.51% | 16.31 | 16.80 | 16031 | 2656 | 1.59% |
| 2025-07-02 | 16.50 | 16.31 | -0.15 | -0.91% | 16.23 | 16.50 | 14536 | 2372 | 1.44% |
| 2025-07-01 | 16.91 | 16.46 | -0.45 | -2.66% | 16.35 | 17.00 | 17157 | 2848 | 1.70% |
| 2025-06-30 | 16.75 | 16.91 | 0.21 | 1.26% | 16.38 | 16.93 | 27375 | 4562 | 2.72% |
| 2025-06-27 | 16.74 | 16.70 | 0.20 | 1.21% | 16.37 | 16.78 | 15845 | 2628 | 1.57% |
| 2025-06-26 | 16.71 | 16.50 | -0.21 | -1.26% | 16.12 | 16.72 | 15769 | 2595 | 1.57% |
| 2025-06-25 | 16.54 | 16.71 | 0.12 | 0.72% | 16.31 | 16.90 | 23754 | 3952 | 2.36% |
| 2025-06-24 | 16.57 | 16.59 | 0.22 | 1.34% | 16.32 | 16.80 | 16059 | 2667 | 1.59% |
| 2025-06-23 | 16.36 | 16.37 | -0.03 | -0.18% | 15.89 | 16.62 | 21212 | 3447 | 2.11% |
| 2025-06-20 | 16.02 | 16.40 | 0.39 | 2.44% | 15.91 | 16.45 | 29492 | 4778 | 2.93% |
| 2025-06-19 | 17.15 | 16.01 | -1.15 | -6.70% | 15.93 | 17.34 | 48454 | 7948 | 4.81% |
| 2025-06-18 | 16.90 | 17.16 | 0.26 | 1.54% | 16.86 | 17.24 | 30183 | 5145 | 3.00% |
| 2025-06-17 | 17.44 | 16.90 | -0.33 | -1.92% | 16.86 | 17.75 | 41010 | 7075 | 4.07% |
| 2025-06-16 | 17.19 | 17.23 | 0.07 | 0.41% | 16.82 | 17.45 | 31619 | 5394 | 3.14% |
| 2025-06-13 | 17.07 | 17.16 | 0.09 | 0.53% | 16.74 | 17.28 | 42694 | 7268 | 4.24% |
| 2025-06-12 | 17.02 | 17.07 | 0.07 | 0.41% | 16.91 | 17.75 | 53911 | 9301 | 5.35% |
| 2025-06-11 | 16.09 | 17.00 | 0.92 | 5.72% | 16.08 | 17.18 | 59298 | 9939 | 5.89% |
| 2025-06-10 | 15.18 | 16.08 | 0.90 | 5.93% | 15.06 | 16.43 | 65712 | 10486 | 6.52% |
| 2025-06-09 | 14.28 | 15.18 | 0.86 | 6.01% | 14.28 | 15.30 | 34393 | 5134 | 3.41% |
| 2025-06-06 | 14.21 | 14.32 | 0.07 | 0.49% | 14.15 | 14.45 | 15332 | 2195 | 1.52% |
| 2025-06-05 | 14.49 | 14.25 | -0.14 | -0.97% | 14.17 | 14.49 | 12260 | 1746 | 1.22% |
| 2025-06-04 | 14.55 | 14.39 | 0.08 | 0.56% | 14.25 | 14.60 | 10720 | 1542 | 1.06% |
| 2025-06-03 | 14.22 | 14.31 | 0.09 | 0.63% | 14.19 | 14.57 | 15405 | 2215 | 1.53% |
| 2025-05-30 | 14.47 | 14.22 | -0.27 | -1.86% | 14.10 | 14.47 | 13161 | 1873 | 1.31% |
| 2025-05-29 | 14.20 | 14.49 | 0.30 | 2.11% | 14.03 | 14.51 | 15033 | 2156 | 1.49% |
| 2025-05-28 | 14.08 | 14.19 | 0.06 | 0.42% | 13.97 | 14.58 | 17471 | 2482 | 1.73% |
| 2025-05-27 | 14.01 | 14.13 | 0.03 | 0.21% | 14.01 | 14.47 | 14449 | 2056 | 1.43% |
| 2025-05-26 | 14.05 | 14.10 | 0.20 | 1.44% | 13.91 | 14.15 | 13745 | 1929 | 1.36% |
| 2025-05-23 | 14.15 | 13.90 | -0.25 | -1.77% | 13.90 | 14.23 | 20272 | 2850 | 2.01% |
| 2025-05-22 | 14.80 | 14.15 | -0.54 | -3.68% | 14.05 | 14.97 | 26258 | 3775 | 2.61% |
| 2025-05-21 | 15.10 | 14.69 | -0.44 | -2.91% | 14.66 | 15.12 | 18266 | 2704 | 1.81% |
| 2025-05-20 | 15.15 | 15.13 | 0.19 | 1.27% | 14.75 | 15.15 | 17666 | 2646 | 1.75% |
| 2025-05-19 | 15.10 | 14.94 | 0.04 | 0.27% | 14.54 | 15.38 | 17815 | 2649 | 1.77% |
| 2025-05-16 | 14.84 | 14.90 | 0.12 | 0.81% | 14.57 | 14.97 | 15887 | 2353 | 1.58% |
| 2025-05-15 | 14.85 | 14.78 | -0.07 | -0.47% | 14.49 | 14.97 | 21390 | 3154 | 2.12% |
| 2025-05-14 | 14.95 | 14.85 | -0.08 | -0.54% | 14.73 | 15.15 | 19686 | 2933 | 1.95% |
| 2025-05-13 | 15.26 | 14.93 | -0.26 | -1.71% | 14.85 | 15.39 | 22373 | 3360 | 2.22% |
| 2025-05-12 | 15.18 | 15.19 | 0.08 | 0.53% | 14.85 | 15.28 | 28332 | 4274 | 2.81% |
| 2025-05-09 | 15.75 | 15.11 | -0.60 | -3.82% | 15.00 | 15.85 | 33352 | 5120 | 3.31% |
| 2025-05-08 | 15.35 | 15.71 | 0.24 | 1.55% | 15.27 | 16.47 | 45706 | 7268 | 4.54% |
| 2025-05-07 | 15.30 | 15.47 | -0.29 | -1.84% | 15.30 | 16.06 | 43056 | 6771 | 4.28% |
| 2025-05-06 | 15.38 | 15.76 | 0.16 | 1.03% | 15.22 | 16.06 | 43886 | 6879 | 4.36% |
| 2025-04-30 | 15.90 | 15.60 | 0.38 | 2.50% | 15.53 | 16.77 | 45861 | 7314 | 4.55% |
| 2025-04-29 | 15.15 | 15.22 | 0.14 | 0.93% | 14.90 | 15.49 | 31971 | 4848 | 3.17% |
| 2025-04-28 | 16.00 | 15.08 | -1.15 | -7.09% | 14.90 | 16.03 | 56108 | 8553 | 5.57% |
| 2025-04-25 | 17.25 | 16.23 | -1.02 | -5.91% | 15.67 | 17.40 | 86271 | 14056 | 8.57% |
| 2025-04-24 | 17.67 | 17.25 | 0.42 | 2.50% | 16.71 | 18.38 | 83383 | 14586 | 8.28% |