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 | 21.88 | 21.12 | 0.32 | 1.54% | 20.22 | 22.28 | 138299 | 28918 | 6.61% |
| 2025-07-31 | 19.22 | 20.80 | 1.52 | 7.88% | 19.22 | 21.32 | 153381 | 31091 | 7.34% |
| 2025-07-30 | 19.79 | 19.28 | -0.51 | -2.58% | 19.16 | 19.88 | 54889 | 10672 | 2.62% |
| 2025-07-29 | 19.39 | 19.79 | 0.42 | 2.17% | 19.11 | 20.22 | 67333 | 13223 | 3.22% |
| 2025-07-28 | 19.30 | 19.37 | 0.18 | 0.94% | 18.90 | 19.53 | 57926 | 11098 | 2.77% |
| 2025-07-25 | 19.07 | 19.19 | 0.12 | 0.63% | 19.02 | 19.70 | 58033 | 11190 | 2.78% |
| 2025-07-24 | 18.88 | 19.07 | 0.19 | 1.01% | 18.80 | 19.13 | 25150 | 4782 | 1.20% |
| 2025-07-23 | 18.90 | 18.88 | -0.02 | -0.11% | 18.77 | 19.14 | 37424 | 7088 | 1.79% |
| 2025-07-22 | 19.56 | 18.90 | -0.71 | -3.62% | 18.80 | 19.64 | 62510 | 11931 | 2.99% |
| 2025-07-21 | 19.94 | 19.61 | -0.33 | -1.65% | 19.51 | 19.97 | 39638 | 7808 | 1.90% |
| 2025-07-18 | 20.25 | 19.94 | -0.18 | -0.89% | 19.82 | 20.39 | 35012 | 7021 | 1.67% |
| 2025-07-17 | 19.81 | 20.12 | -0.05 | -0.25% | 19.48 | 20.53 | 63076 | 12595 | 3.02% |
| 2025-07-16 | 19.97 | 20.17 | 0.62 | 3.17% | 19.50 | 20.39 | 57863 | 11600 | 2.77% |
| 2025-07-15 | 19.14 | 19.55 | 0.41 | 2.14% | 18.76 | 19.66 | 45820 | 8805 | 2.19% |
| 2025-07-14 | 19.37 | 19.14 | -0.34 | -1.75% | 19.10 | 19.55 | 30004 | 5764 | 1.43% |
| 2025-07-11 | 19.10 | 19.48 | 0.33 | 1.72% | 18.98 | 19.65 | 35373 | 6874 | 1.69% |
| 2025-07-10 | 19.36 | 19.15 | -0.21 | -1.08% | 19.05 | 19.36 | 27201 | 5206 | 1.30% |
| 2025-07-09 | 19.22 | 19.36 | 0.19 | 0.99% | 18.90 | 19.40 | 31904 | 6102 | 1.53% |
| 2025-07-08 | 18.90 | 19.17 | 0.29 | 1.54% | 18.77 | 19.19 | 27402 | 5224 | 1.31% |
| 2025-07-07 | 19.09 | 18.88 | -0.32 | -1.67% | 18.80 | 19.27 | 30224 | 5728 | 1.45% |
| 2025-07-04 | 19.32 | 19.20 | -0.06 | -0.31% | 19.06 | 19.51 | 28297 | 5453 | 1.35% |
| 2025-07-03 | 19.34 | 19.26 | 0.01 | 0.05% | 19.14 | 19.44 | 18828 | 3625 | 0.90% |
| 2025-07-02 | 19.47 | 19.25 | -0.38 | -1.94% | 19.12 | 19.63 | 28746 | 5531 | 1.37% |
| 2025-07-01 | 20.51 | 19.63 | -0.76 | -3.73% | 19.34 | 20.53 | 56857 | 11195 | 2.72% |
| 2025-06-30 | 20.39 | 20.39 | 0.01 | 0.05% | 20.01 | 20.54 | 48358 | 9815 | 2.31% |
| 2025-06-27 | 20.55 | 20.38 | -0.28 | -1.36% | 20.26 | 21.17 | 50238 | 10359 | 2.40% |
| 2025-06-26 | 20.75 | 20.66 | 0.01 | 0.05% | 20.52 | 21.35 | 50927 | 10618 | 2.44% |
| 2025-06-25 | 20.28 | 20.65 | 0.45 | 2.23% | 20.00 | 21.40 | 69776 | 14503 | 3.34% |
| 2025-06-24 | 19.62 | 20.20 | 0.36 | 1.81% | 19.62 | 20.24 | 27353 | 5469 | 1.31% |
| 2025-06-23 | 19.05 | 19.84 | 0.66 | 3.44% | 19.02 | 19.84 | 16488 | 3216 | 0.79% |
| 2025-06-20 | 19.94 | 19.18 | -0.71 | -3.57% | 19.13 | 20.08 | 19911 | 3878 | 0.95% |
| 2025-06-19 | 20.15 | 19.89 | -0.24 | -1.19% | 19.82 | 20.78 | 22696 | 4584 | 1.09% |
| 2025-06-18 | 20.44 | 20.13 | -0.20 | -0.98% | 20.07 | 20.70 | 17140 | 3469 | 0.82% |
| 2025-06-17 | 21.16 | 20.33 | -0.87 | -4.10% | 20.25 | 21.27 | 36635 | 7522 | 1.75% |
| 2025-06-16 | 20.71 | 21.20 | 0.19 | 0.90% | 20.71 | 21.80 | 36154 | 7753 | 1.73% |
| 2025-06-13 | 20.87 | 21.01 | 0.14 | 0.67% | 20.62 | 21.58 | 53894 | 11419 | 2.58% |
| 2025-06-12 | 20.90 | 20.87 | -0.01 | -0.05% | 20.53 | 21.20 | 20784 | 4352 | 0.99% |
| 2025-06-11 | 21.27 | 20.88 | -0.59 | -2.75% | 20.52 | 21.59 | 41871 | 8727 | 2.00% |
| 2025-06-10 | 20.70 | 21.47 | 0.77 | 3.72% | 20.50 | 21.70 | 62268 | 13169 | 2.98% |
| 2025-06-09 | 20.42 | 20.70 | 0.32 | 1.57% | 20.16 | 20.88 | 25613 | 5264 | 1.22% |
| 2025-06-06 | 20.20 | 20.38 | 0.23 | 1.14% | 19.89 | 20.87 | 36432 | 7412 | 1.74% |
| 2025-06-05 | 19.92 | 20.15 | 0.35 | 1.77% | 19.61 | 20.29 | 21901 | 4379 | 1.05% |
| 2025-06-04 | 19.79 | 19.80 | 0.01 | 0.05% | 19.66 | 19.93 | 12114 | 2397 | 0.58% |
| 2025-06-03 | 19.55 | 19.79 | 0.19 | 0.97% | 19.53 | 20.25 | 24565 | 4872 | 1.17% |
| 2025-05-30 | 20.16 | 19.60 | -0.64 | -3.16% | 19.55 | 20.19 | 16810 | 3309 | 0.80% |
| 2025-05-29 | 19.29 | 20.24 | 0.99 | 5.14% | 19.29 | 20.31 | 31375 | 6217 | 1.50% |
| 2025-05-28 | 19.49 | 19.25 | -0.20 | -1.03% | 19.05 | 19.58 | 17054 | 3281 | 0.82% |
| 2025-05-27 | 20.30 | 19.45 | -0.55 | -2.75% | 19.23 | 20.30 | 28398 | 5543 | 1.36% |
| 2025-05-26 | 19.99 | 20.00 | 0.10 | 0.50% | 19.85 | 20.24 | 15001 | 3007 | 0.72% |
| 2025-05-23 | 20.29 | 19.90 | -0.42 | -2.07% | 19.87 | 20.45 | 17287 | 3478 | 0.83% |
| 2025-05-22 | 20.68 | 20.32 | -0.28 | -1.36% | 20.25 | 20.85 | 14403 | 2946 | 0.69% |
| 2025-05-21 | 21.09 | 20.60 | -0.28 | -1.34% | 20.46 | 21.09 | 13673 | 2816 | 0.65% |
| 2025-05-20 | 21.11 | 20.88 | 0.01 | 0.05% | 20.52 | 21.20 | 20679 | 4309 | 0.99% |
| 2025-05-19 | 20.71 | 20.87 | 0.37 | 1.80% | 20.23 | 21.38 | 43371 | 9083 | 2.07% |
| 2025-05-16 | 20.23 | 20.50 | 0.28 | 1.38% | 19.92 | 20.79 | 26819 | 5483 | 1.28% |
| 2025-05-15 | 21.00 | 20.22 | -0.63 | -3.02% | 20.10 | 21.00 | 26038 | 5285 | 1.25% |
| 2025-05-14 | 20.97 | 20.85 | -0.06 | -0.29% | 20.59 | 21.25 | 27306 | 5709 | 1.31% |
| 2025-05-13 | 22.00 | 20.91 | -0.65 | -3.01% | 20.84 | 22.02 | 40972 | 8731 | 1.96% |
| 2025-05-12 | 21.13 | 21.56 | 0.62 | 2.96% | 20.93 | 21.76 | 38415 | 8187 | 1.84% |
| 2025-05-09 | 22.69 | 20.94 | -1.72 | -7.59% | 20.79 | 22.69 | 77327 | 16483 | 3.70% |
| 2025-05-08 | 22.74 | 22.66 | -0.10 | -0.44% | 22.43 | 23.73 | 52794 | 12095 | 2.52% |
| 2025-05-07 | 23.74 | 22.76 | -0.49 | -2.11% | 22.39 | 23.74 | 38610 | 8819 | 1.85% |
| 2025-05-06 | 21.51 | 23.25 | 1.88 | 8.80% | 21.50 | 23.47 | 62542 | 14253 | 2.99% |
| 2025-04-30 | 21.81 | 21.37 | -0.33 | -1.52% | 21.32 | 22.39 | 56210 | 12200 | 2.69% |
| 2025-04-29 | 21.79 | 21.70 | -1.19 | -5.20% | 21.01 | 22.45 | 53876 | 11738 | 2.58% |
| 2025-04-28 | 22.91 | 22.89 | -0.08 | -0.35% | 22.33 | 23.06 | 29679 | 6713 | 1.42% |
| 2025-04-25 | 22.20 | 22.97 | 0.86 | 3.89% | 21.93 | 23.34 | 37054 | 8378 | 1.77% |
| 2025-04-24 | 23.01 | 22.11 | -0.97 | -4.20% | 22.00 | 23.16 | 41944 | 9387 | 2.01% |