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 | 20.36 | 20.67 | 0.21 | 1.03% | 20.16 | 20.83 | 25403 | 5222 | 2.12% |
| 2025-07-31 | 20.70 | 20.46 | -0.23 | -1.11% | 20.28 | 21.25 | 42224 | 8781 | 3.52% |
| 2025-07-30 | 21.60 | 20.69 | -0.75 | -3.50% | 20.50 | 21.60 | 34246 | 7122 | 2.85% |
| 2025-07-29 | 22.19 | 21.44 | -0.67 | -3.03% | 20.97 | 22.19 | 42887 | 9190 | 3.57% |
| 2025-07-28 | 20.15 | 22.11 | 2.06 | 10.27% | 19.88 | 22.60 | 60936 | 12975 | 5.08% |
| 2025-07-25 | 19.60 | 20.05 | 0.39 | 1.98% | 19.52 | 20.25 | 20226 | 4020 | 1.69% |
| 2025-07-24 | 19.45 | 19.66 | 0.20 | 1.03% | 19.39 | 19.95 | 18332 | 3604 | 1.53% |
| 2025-07-23 | 19.58 | 19.46 | -0.12 | -0.61% | 19.36 | 20.03 | 16601 | 3254 | 1.38% |
| 2025-07-22 | 20.22 | 19.58 | -0.57 | -2.83% | 19.47 | 20.22 | 30521 | 6018 | 2.54% |
| 2025-07-21 | 19.78 | 20.15 | 0.35 | 1.77% | 19.51 | 20.46 | 32561 | 6521 | 2.71% |
| 2025-07-18 | 19.89 | 19.80 | -0.09 | -0.45% | 19.40 | 20.21 | 34658 | 6834 | 2.89% |
| 2025-07-17 | 19.05 | 19.89 | 0.93 | 4.91% | 18.82 | 20.06 | 41861 | 8167 | 3.49% |
| 2025-07-16 | 19.17 | 18.96 | -0.11 | -0.58% | 18.83 | 19.25 | 20336 | 3866 | 1.69% |
| 2025-07-15 | 19.15 | 19.07 | -0.10 | -0.52% | 18.77 | 19.45 | 22926 | 4367 | 1.91% |
| 2025-07-14 | 19.25 | 19.17 | -0.08 | -0.42% | 19.02 | 19.39 | 21172 | 4067 | 1.76% |
| 2025-07-11 | 19.62 | 19.25 | -0.37 | -1.89% | 19.07 | 19.73 | 40815 | 7877 | 3.40% |
| 2025-07-10 | 20.10 | 19.62 | -0.45 | -2.24% | 19.41 | 20.33 | 35784 | 7061 | 2.98% |
| 2025-07-09 | 20.09 | 20.07 | -0.21 | -1.04% | 19.96 | 20.79 | 55446 | 11194 | 4.62% |
| 2025-07-08 | 19.88 | 20.28 | 0.54 | 2.74% | 19.41 | 20.50 | 71786 | 14508 | 5.98% |
| 2025-07-07 | 17.82 | 19.74 | 1.75 | 9.73% | 17.80 | 19.96 | 138586 | 26971 | 11.55% |
| 2025-07-04 | 17.20 | 17.99 | 0.63 | 3.63% | 17.11 | 18.08 | 75162 | 13198 | 6.26% |
| 2025-07-03 | 16.52 | 17.36 | 0.96 | 5.85% | 16.40 | 17.50 | 63294 | 10830 | 5.27% |
| 2025-07-02 | 16.49 | 16.40 | -0.01 | -0.06% | 16.08 | 16.50 | 23021 | 3744 | 1.92% |
| 2025-07-01 | 16.55 | 16.41 | -0.07 | -0.42% | 16.06 | 16.57 | 26369 | 4314 | 2.20% |
| 2025-06-30 | 16.32 | 16.48 | 0.21 | 1.29% | 16.13 | 16.88 | 34187 | 5664 | 2.85% |
| 2025-06-27 | 15.92 | 16.27 | 0.35 | 2.20% | 15.80 | 16.29 | 28280 | 4563 | 2.36% |
| 2025-06-26 | 16.32 | 15.92 | -0.33 | -2.03% | 15.82 | 16.38 | 33098 | 5313 | 2.76% |
| 2025-06-25 | 16.39 | 16.25 | -0.03 | -0.18% | 16.14 | 16.60 | 34994 | 5715 | 2.92% |
| 2025-06-24 | 16.05 | 16.28 | 0.28 | 1.75% | 16.05 | 16.50 | 26528 | 4327 | 2.21% |
| 2025-06-23 | 15.40 | 16.00 | 0.56 | 3.63% | 15.32 | 16.45 | 35430 | 5713 | 2.95% |
| 2025-06-20 | 16.09 | 15.44 | -0.63 | -3.92% | 15.42 | 16.20 | 25188 | 3951 | 2.10% |
| 2025-06-19 | 16.39 | 16.07 | -0.36 | -2.19% | 15.92 | 16.58 | 20738 | 3367 | 1.73% |
| 2025-06-18 | 16.36 | 16.43 | -0.12 | -0.73% | 16.28 | 16.86 | 21937 | 3613 | 1.83% |
| 2025-06-17 | 16.05 | 16.55 | 0.50 | 3.12% | 16.00 | 16.95 | 42920 | 7103 | 3.58% |
| 2025-06-16 | 15.96 | 16.05 | 0.13 | 0.82% | 15.95 | 16.56 | 22479 | 3656 | 1.87% |
| 2025-06-13 | 16.25 | 15.92 | -0.33 | -2.03% | 15.60 | 16.31 | 28862 | 4596 | 2.41% |
| 2025-06-12 | 16.41 | 16.25 | -0.12 | -0.73% | 16.02 | 16.51 | 26039 | 4237 | 2.17% |
| 2025-06-11 | 16.55 | 16.37 | 0.09 | 0.55% | 16.11 | 16.73 | 31294 | 5137 | 2.61% |
| 2025-06-10 | 16.59 | 16.28 | -0.29 | -1.75% | 16.00 | 16.84 | 68258 | 11192 | 5.69% |
| 2025-06-09 | 15.65 | 16.57 | 0.95 | 6.08% | 15.63 | 16.98 | 99578 | 16488 | 8.30% |
| 2025-06-06 | 15.20 | 15.62 | 0.32 | 2.09% | 14.80 | 15.88 | 69401 | 10635 | 5.78% |
| 2025-06-05 | 14.57 | 15.30 | 0.79 | 5.44% | 14.32 | 15.63 | 66800 | 10064 | 5.57% |
| 2025-06-04 | 14.67 | 14.51 | 0.13 | 0.90% | 14.28 | 14.67 | 20782 | 3012 | 1.73% |
| 2025-06-03 | 14.29 | 14.38 | 0.06 | 0.42% | 14.14 | 14.88 | 29658 | 4317 | 2.47% |
| 2025-05-30 | 14.50 | 14.32 | -0.24 | -1.65% | 14.10 | 14.56 | 22747 | 3239 | 1.90% |
| 2025-05-29 | 14.32 | 14.56 | 0.24 | 1.68% | 14.28 | 14.81 | 30449 | 4435 | 2.54% |
| 2025-05-28 | 14.81 | 14.32 | -0.45 | -3.05% | 14.24 | 14.94 | 30859 | 4480 | 2.57% |
| 2025-05-27 | 15.14 | 14.77 | -0.23 | -1.53% | 14.54 | 15.16 | 38383 | 5644 | 3.20% |
| 2025-05-26 | 14.08 | 15.00 | 1.05 | 7.53% | 13.87 | 15.13 | 80517 | 11951 | 6.71% |
| 2025-05-23 | 14.32 | 13.95 | -0.43 | -2.99% | 13.92 | 14.58 | 26972 | 3830 | 2.25% |
| 2025-05-22 | 14.54 | 14.38 | -0.19 | -1.30% | 14.22 | 14.79 | 29941 | 4327 | 2.50% |
| 2025-05-21 | 15.20 | 14.57 | -0.66 | -4.33% | 14.31 | 15.20 | 43389 | 6346 | 3.62% |
| 2025-05-20 | 15.01 | 15.23 | 0.22 | 1.47% | 14.69 | 15.42 | 37406 | 5650 | 3.12% |
| 2025-05-19 | 15.00 | 15.01 | 0.22 | 1.49% | 14.54 | 15.24 | 39763 | 5939 | 3.31% |
| 2025-05-16 | 14.59 | 14.79 | 0.17 | 1.16% | 14.48 | 15.00 | 34728 | 5111 | 2.89% |
| 2025-05-15 | 15.03 | 14.62 | -0.20 | -1.35% | 14.52 | 15.18 | 36300 | 5352 | 3.02% |
| 2025-05-14 | 14.84 | 14.82 | 0.03 | 0.20% | 14.50 | 15.10 | 43404 | 6413 | 3.62% |
| 2025-05-13 | 15.01 | 14.79 | 0.20 | 1.37% | 14.50 | 15.24 | 62272 | 9213 | 5.19% |
| 2025-05-12 | 13.85 | 14.59 | 0.92 | 6.73% | 13.85 | 14.62 | 56242 | 8044 | 4.69% |
| 2025-05-09 | 14.13 | 13.67 | -0.40 | -2.84% | 13.62 | 14.13 | 23652 | 3248 | 1.97% |
| 2025-05-08 | 13.70 | 14.07 | 0.29 | 2.10% | 13.70 | 14.13 | 27637 | 3853 | 2.30% |
| 2025-05-07 | 14.10 | 13.78 | -0.14 | -1.01% | 13.68 | 14.26 | 25903 | 3594 | 2.16% |
| 2025-05-06 | 13.57 | 13.92 | 0.62 | 4.66% | 13.30 | 14.05 | 37831 | 5212 | 3.15% |
| 2025-04-30 | 12.54 | 13.30 | 0.44 | 3.42% | 12.54 | 13.50 | 37870 | 5011 | 3.16% |
| 2025-04-29 | 12.45 | 12.86 | 0.41 | 3.29% | 12.40 | 12.98 | 28343 | 3632 | 2.36% |
| 2025-04-28 | 12.66 | 12.45 | -0.15 | -1.19% | 12.32 | 12.77 | 17505 | 2188 | 1.46% |
| 2025-04-25 | 12.71 | 12.60 | -0.03 | -0.24% | 12.48 | 12.74 | 18093 | 2284 | 1.51% |
| 2025-04-24 | 12.88 | 12.63 | -0.36 | -2.77% | 12.51 | 12.98 | 20599 | 2619 | 1.72% |