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 | 21.54 | 22.04 | 0.53 | 2.46% | 21.38 | 22.45 | 92180 | 20203 | 3.65% |
| 2025-07-31 | 21.59 | 21.51 | -0.29 | -1.33% | 21.41 | 22.09 | 68452 | 14888 | 2.71% |
| 2025-07-30 | 21.85 | 21.80 | -0.22 | -1.00% | 21.43 | 21.96 | 75273 | 16313 | 2.98% |
| 2025-07-29 | 22.10 | 22.02 | -0.10 | -0.45% | 21.73 | 22.77 | 90777 | 20060 | 3.60% |
| 2025-07-28 | 22.82 | 22.12 | -1.03 | -4.45% | 21.76 | 22.88 | 138298 | 30645 | 5.48% |
| 2025-07-25 | 22.50 | 23.15 | 0.31 | 1.36% | 22.38 | 23.42 | 111949 | 25650 | 4.44% |
| 2025-07-24 | 22.90 | 22.84 | 0.36 | 1.60% | 22.68 | 23.78 | 139346 | 32229 | 5.52% |
| 2025-07-23 | 23.03 | 22.48 | -1.02 | -4.34% | 22.36 | 23.50 | 160952 | 36538 | 6.38% |
| 2025-07-22 | 23.81 | 23.50 | -0.62 | -2.57% | 23.50 | 24.88 | 173403 | 41667 | 6.87% |
| 2025-07-21 | 23.88 | 24.12 | -0.32 | -1.31% | 23.40 | 25.30 | 216848 | 52409 | 8.60% |
| 2025-07-18 | 21.32 | 24.44 | 3.14 | 14.74% | 20.94 | 24.98 | 293916 | 67706 | 11.65% |
| 2025-07-17 | 20.67 | 21.30 | 0.81 | 3.95% | 20.25 | 21.49 | 139826 | 29489 | 5.54% |
| 2025-07-16 | 19.93 | 20.49 | 0.55 | 2.76% | 19.74 | 21.25 | 132774 | 27268 | 5.26% |
| 2025-07-15 | 20.08 | 19.94 | -0.08 | -0.40% | 19.63 | 20.12 | 74079 | 14671 | 2.94% |
| 2025-07-14 | 19.47 | 20.02 | 0.71 | 3.68% | 19.22 | 20.27 | 122031 | 24176 | 4.84% |
| 2025-07-11 | 19.02 | 19.31 | 0.22 | 1.15% | 18.82 | 19.93 | 123005 | 23682 | 4.88% |
| 2025-07-10 | 19.10 | 19.09 | -0.51 | -2.60% | 18.92 | 19.44 | 130722 | 24972 | 5.18% |
| 2025-07-09 | 19.92 | 19.60 | 0.83 | 4.42% | 19.44 | 22.00 | 267645 | 54948 | 10.61% |
| 2025-07-08 | 18.55 | 18.77 | 0.08 | 0.43% | 18.47 | 18.88 | 46794 | 8750 | 1.85% |
| 2025-07-07 | 18.21 | 18.69 | 0.38 | 2.08% | 18.10 | 18.92 | 62295 | 11590 | 2.47% |
| 2025-07-04 | 18.90 | 18.31 | -0.66 | -3.48% | 18.24 | 18.94 | 74358 | 13737 | 2.95% |
| 2025-07-03 | 18.42 | 18.97 | 0.36 | 1.93% | 18.42 | 19.25 | 88750 | 16777 | 3.52% |
| 2025-07-02 | 18.77 | 18.61 | -0.01 | -0.05% | 18.39 | 19.18 | 76460 | 14353 | 3.03% |
| 2025-07-01 | 18.48 | 18.62 | 0.07 | 0.38% | 18.38 | 18.88 | 75443 | 14057 | 2.99% |
| 2025-06-30 | 18.50 | 18.55 | -0.11 | -0.59% | 18.20 | 18.95 | 108273 | 20145 | 4.44% |
| 2025-06-27 | 18.05 | 18.66 | 0.70 | 3.90% | 17.80 | 19.09 | 134002 | 24638 | 5.50% |
| 2025-06-26 | 18.65 | 17.96 | -0.27 | -1.48% | 17.96 | 18.65 | 95939 | 17495 | 3.94% |
| 2025-06-25 | 17.96 | 18.23 | 0.23 | 1.28% | 17.83 | 18.55 | 100438 | 18323 | 4.12% |
| 2025-06-24 | 17.52 | 18.00 | 0.47 | 2.68% | 17.50 | 18.50 | 93563 | 16927 | 3.84% |
| 2025-06-23 | 17.03 | 17.53 | 0.36 | 2.10% | 17.03 | 17.57 | 50023 | 8659 | 2.05% |
| 2025-06-20 | 17.70 | 17.17 | -0.57 | -3.21% | 17.08 | 17.91 | 67404 | 11697 | 2.77% |
| 2025-06-19 | 17.50 | 17.74 | 0.12 | 0.68% | 17.50 | 18.61 | 116034 | 20843 | 4.76% |
| 2025-06-18 | 17.70 | 17.62 | -0.04 | -0.23% | 17.05 | 17.84 | 74758 | 13014 | 3.07% |
| 2025-06-17 | 18.03 | 17.66 | -0.34 | -1.89% | 17.38 | 18.22 | 64393 | 11373 | 2.64% |
| 2025-06-16 | 16.97 | 18.00 | 1.15 | 6.82% | 16.89 | 18.10 | 111401 | 19648 | 4.57% |
| 2025-06-13 | 17.72 | 16.85 | -1.08 | -6.02% | 16.76 | 17.91 | 106630 | 18269 | 4.38% |
| 2025-06-12 | 17.87 | 17.93 | -0.10 | -0.55% | 17.65 | 18.23 | 57619 | 10371 | 2.36% |
| 2025-06-11 | 18.00 | 18.03 | -0.04 | -0.22% | 17.86 | 18.27 | 62746 | 11329 | 2.57% |
| 2025-06-10 | 27.04 | 25.45 | -1.30 | -4.86% | 24.50 | 27.27 | 140275 | 35593 | 8.06% |
| 2025-06-09 | 27.34 | 26.75 | 0.24 | 0.91% | 26.70 | 28.08 | 99343 | 27221 | 5.71% |
| 2025-06-06 | 27.22 | 26.51 | -1.07 | -3.88% | 26.38 | 28.05 | 72392 | 19524 | 4.16% |
| 2025-06-05 | 27.69 | 27.58 | 0.26 | 0.95% | 26.72 | 27.99 | 83450 | 22836 | 4.79% |
| 2025-06-04 | 26.88 | 27.32 | 0.65 | 2.44% | 25.98 | 27.45 | 86895 | 23146 | 4.99% |
| 2025-06-03 | 25.85 | 26.67 | 0.99 | 3.86% | 25.68 | 27.16 | 124717 | 32961 | 7.16% |
| 2025-05-30 | 27.55 | 25.68 | -2.43 | -8.64% | 25.51 | 27.75 | 157418 | 41034 | 9.04% |
| 2025-05-29 | 28.01 | 28.11 | 0.70 | 2.55% | 27.18 | 29.49 | 191984 | 54391 | 11.03% |
| 2025-05-28 | 27.63 | 27.41 | 0.24 | 0.88% | 27.17 | 29.09 | 121262 | 34165 | 6.97% |
| 2025-05-27 | 28.30 | 27.17 | -0.95 | -3.38% | 26.82 | 29.16 | 77998 | 21379 | 4.48% |
| 2025-05-26 | 27.79 | 28.12 | 0.29 | 1.04% | 27.43 | 28.58 | 79131 | 22190 | 4.55% |
| 2025-05-23 | 27.25 | 27.83 | 0.59 | 2.17% | 26.76 | 29.08 | 90955 | 25393 | 5.23% |
| 2025-05-22 | 26.50 | 27.24 | 0.64 | 2.41% | 26.31 | 28.41 | 95008 | 26282 | 5.46% |
| 2025-05-21 | 27.19 | 26.60 | -0.66 | -2.42% | 26.20 | 27.19 | 67696 | 17953 | 3.89% |
| 2025-05-20 | 27.74 | 27.26 | -0.47 | -1.69% | 27.11 | 28.18 | 82343 | 22674 | 4.73% |
| 2025-05-19 | 29.26 | 27.73 | -1.72 | -5.84% | 27.00 | 29.47 | 137572 | 38242 | 7.90% |
| 2025-05-16 | 27.82 | 29.45 | 1.77 | 6.39% | 27.82 | 29.89 | 147706 | 42852 | 8.49% |
| 2025-05-15 | 27.50 | 27.68 | 0.38 | 1.39% | 26.82 | 28.79 | 96641 | 26836 | 5.55% |
| 2025-05-14 | 28.66 | 27.30 | -1.80 | -6.19% | 27.05 | 29.28 | 118748 | 32970 | 6.82% |
| 2025-05-13 | 28.82 | 29.10 | 0.24 | 0.83% | 27.74 | 29.65 | 135855 | 39062 | 7.80% |
| 2025-05-12 | 26.70 | 28.86 | 2.61 | 9.94% | 26.70 | 28.98 | 148290 | 41948 | 8.52% |
| 2025-05-09 | 27.60 | 26.25 | -1.40 | -5.06% | 25.90 | 27.80 | 98293 | 25962 | 5.65% |
| 2025-05-08 | 26.39 | 27.65 | 1.10 | 4.14% | 25.98 | 29.53 | 164136 | 46249 | 9.43% |
| 2025-05-07 | 25.60 | 26.55 | 1.36 | 5.40% | 25.60 | 27.50 | 126811 | 33610 | 7.29% |
| 2025-05-06 | 24.88 | 25.19 | 0.79 | 3.24% | 24.35 | 25.20 | 87491 | 21697 | 5.03% |
| 2025-04-30 | 23.49 | 24.40 | 1.33 | 5.77% | 23.07 | 24.69 | 88291 | 21144 | 5.07% |
| 2025-04-29 | 20.95 | 23.07 | 2.24 | 10.75% | 20.84 | 23.31 | 82022 | 18521 | 4.71% |
| 2025-04-28 | 20.20 | 20.83 | 0.42 | 2.06% | 20.19 | 21.19 | 45669 | 9540 | 2.62% |
| 2025-04-25 | 20.37 | 20.41 | 0.12 | 0.59% | 19.99 | 20.49 | 26987 | 5470 | 1.55% |
| 2025-04-24 | 20.47 | 20.29 | -0.23 | -1.12% | 20.19 | 20.74 | 27702 | 5651 | 1.59% |