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 | 24.16 | 23.73 | -0.11 | -0.46% | 23.60 | 24.31 | 23268 | 5545 | 5.32% |
| 2025-07-31 | 22.88 | 23.84 | 1.29 | 5.72% | 22.56 | 24.80 | 68354 | 16471 | 15.62% |
| 2025-07-30 | 22.44 | 22.55 | 0.01 | 0.04% | 22.08 | 23.10 | 38014 | 8618 | 8.69% |
| 2025-07-29 | 22.31 | 22.54 | 0.24 | 1.08% | 22.00 | 22.64 | 16225 | 3611 | 3.71% |
| 2025-07-28 | 22.69 | 22.30 | -0.58 | -2.53% | 22.18 | 23.44 | 30768 | 6965 | 7.03% |
| 2025-07-25 | 20.89 | 22.88 | 2.02 | 9.68% | 20.82 | 23.00 | 65866 | 14607 | 15.06% |
| 2025-07-24 | 20.70 | 20.86 | 0.10 | 0.48% | 20.67 | 20.98 | 5310 | 1106 | 1.21% |
| 2025-07-23 | 20.74 | 20.76 | -0.16 | -0.76% | 20.66 | 21.11 | 10625 | 2217 | 2.43% |
| 2025-07-22 | 21.02 | 20.92 | -0.13 | -0.62% | 20.49 | 21.13 | 20600 | 4273 | 4.71% |
| 2025-07-21 | 20.99 | 21.05 | 0.06 | 0.29% | 20.90 | 21.19 | 10341 | 2177 | 2.36% |
| 2025-07-18 | 20.76 | 20.99 | 0.23 | 1.11% | 20.71 | 20.99 | 6561 | 1368 | 1.50% |
| 2025-07-17 | 20.90 | 20.76 | -0.04 | -0.19% | 20.69 | 20.94 | 6207 | 1290 | 1.42% |
| 2025-07-16 | 20.77 | 20.80 | 0.03 | 0.14% | 20.59 | 20.94 | 5922 | 1230 | 1.35% |
| 2025-07-15 | 21.15 | 20.77 | -0.30 | -1.42% | 20.60 | 21.26 | 10121 | 2110 | 2.31% |
| 2025-07-14 | 20.93 | 21.07 | 0.14 | 0.67% | 20.83 | 21.58 | 15789 | 3355 | 3.61% |
| 2025-07-11 | 20.87 | 20.93 | 0.21 | 1.01% | 20.50 | 21.05 | 15020 | 3125 | 3.43% |
| 2025-07-10 | 20.93 | 20.72 | -0.21 | -1.00% | 20.50 | 21.34 | 23844 | 4974 | 5.45% |
| 2025-07-09 | 20.37 | 20.93 | 0.57 | 2.80% | 20.36 | 21.27 | 29770 | 6240 | 6.80% |
| 2025-07-08 | 20.28 | 20.36 | 0.12 | 0.59% | 20.16 | 20.48 | 6781 | 1380 | 1.55% |
| 2025-07-07 | 20.04 | 20.24 | 0.08 | 0.40% | 19.98 | 20.30 | 8874 | 1789 | 2.03% |
| 2025-07-04 | 20.37 | 20.16 | 0.05 | 0.25% | 19.95 | 20.37 | 8896 | 1788 | 2.03% |
| 2025-07-03 | 20.22 | 20.11 | 0.02 | 0.10% | 19.96 | 20.88 | 16958 | 3441 | 3.88% |
| 2025-07-02 | 20.30 | 20.09 | -0.34 | -1.66% | 20.06 | 20.60 | 23776 | 4828 | 5.43% |
| 2025-07-01 | 19.49 | 20.43 | 1.32 | 6.91% | 19.20 | 20.77 | 51923 | 10459 | 11.87% |
| 2025-06-30 | 19.01 | 19.11 | 0.12 | 0.63% | 19.01 | 19.31 | 7391 | 1414 | 1.69% |
| 2025-06-27 | 19.04 | 18.99 | 0.01 | 0.05% | 18.87 | 19.05 | 3626 | 688 | 0.83% |
| 2025-06-26 | 19.08 | 18.98 | -0.01 | -0.05% | 18.84 | 19.08 | 5150 | 975 | 1.18% |
| 2025-06-25 | 19.09 | 18.99 | -0.01 | -0.05% | 18.83 | 19.10 | 6541 | 1240 | 1.50% |
| 2025-06-24 | 18.80 | 19.00 | 0.27 | 1.44% | 18.70 | 19.07 | 7858 | 1488 | 1.80% |
| 2025-06-23 | 18.64 | 18.73 | 0.16 | 0.86% | 18.48 | 18.75 | 3581 | 668 | 0.82% |
| 2025-06-20 | 18.66 | 18.57 | -0.09 | -0.48% | 18.56 | 18.80 | 3755 | 701 | 0.86% |
| 2025-06-19 | 18.87 | 18.66 | -0.21 | -1.11% | 18.61 | 18.96 | 4281 | 800 | 0.98% |
| 2025-06-18 | 18.96 | 18.87 | -0.03 | -0.16% | 18.66 | 18.96 | 5697 | 1072 | 1.30% |
| 2025-06-17 | 18.80 | 18.90 | 0.11 | 0.59% | 18.73 | 18.90 | 4329 | 815 | 0.99% |
| 2025-06-16 | 18.78 | 18.79 | 0.14 | 0.75% | 18.62 | 18.87 | 5149 | 967 | 1.18% |
| 2025-06-13 | 18.90 | 18.65 | -0.20 | -1.06% | 18.63 | 18.90 | 4112 | 770 | 0.94% |
| 2025-06-12 | 18.89 | 18.85 | 0.05 | 0.27% | 18.72 | 18.91 | 2487 | 467 | 0.57% |
| 2025-06-11 | 18.75 | 18.80 | 0.10 | 0.53% | 18.70 | 18.86 | 4791 | 901 | 1.10% |
| 2025-06-10 | 18.91 | 18.70 | -0.11 | -0.58% | 18.61 | 18.92 | 4271 | 799 | 0.98% |
| 2025-06-09 | 18.69 | 18.81 | 0.09 | 0.48% | 18.69 | 18.82 | 3498 | 656 | 0.80% |
| 2025-06-06 | 18.72 | 18.72 | 0.04 | 0.21% | 18.63 | 18.75 | 3568 | 666 | 0.82% |
| 2025-06-05 | 18.86 | 18.68 | -0.10 | -0.53% | 18.66 | 18.88 | 4483 | 839 | 1.02% |
| 2025-06-04 | 18.87 | 18.78 | 0.09 | 0.48% | 18.63 | 18.87 | 5156 | 965 | 1.18% |
| 2025-06-03 | 18.95 | 19.05 | -0.11 | -0.57% | 18.95 | 19.19 | 3945 | 752 | 0.90% |
| 2025-05-30 | 19.50 | 19.16 | -0.23 | -1.19% | 19.07 | 19.50 | 4509 | 866 | 1.03% |
| 2025-05-29 | 18.99 | 19.39 | 0.44 | 2.32% | 18.94 | 19.57 | 8942 | 1728 | 2.04% |
| 2025-05-28 | 19.09 | 18.95 | -0.05 | -0.26% | 18.93 | 19.22 | 6370 | 1214 | 1.46% |
| 2025-05-27 | 19.03 | 19.00 | -0.01 | -0.05% | 18.86 | 19.15 | 6162 | 1168 | 1.41% |
| 2025-05-26 | 18.92 | 19.01 | 0.00 | 0.00% | 18.92 | 19.21 | 2899 | 552 | 0.66% |
| 2025-05-23 | 19.26 | 19.01 | -0.11 | -0.58% | 19.00 | 19.32 | 4452 | 853 | 1.02% |
| 2025-05-22 | 19.41 | 19.12 | -0.38 | -1.95% | 19.11 | 19.63 | 4442 | 858 | 1.02% |
| 2025-05-21 | 19.19 | 19.50 | 0.21 | 1.09% | 19.19 | 19.89 | 13713 | 2676 | 3.13% |
| 2025-05-20 | 19.07 | 19.29 | 0.21 | 1.10% | 18.91 | 19.40 | 6867 | 1318 | 1.57% |
| 2025-05-19 | 18.91 | 19.08 | 0.17 | 0.90% | 18.91 | 19.13 | 3213 | 611 | 0.73% |
| 2025-05-16 | 18.93 | 18.91 | 0.01 | 0.05% | 18.90 | 19.10 | 3699 | 702 | 0.85% |
| 2025-05-15 | 18.96 | 18.90 | -0.06 | -0.32% | 18.82 | 19.01 | 3323 | 627 | 0.76% |
| 2025-05-14 | 18.99 | 18.96 | -0.03 | -0.16% | 18.86 | 19.05 | 3911 | 740 | 0.89% |
| 2025-05-13 | 19.19 | 18.99 | 0.01 | 0.05% | 18.88 | 19.19 | 3890 | 738 | 0.89% |
| 2025-05-12 | 19.18 | 18.98 | -0.17 | -0.89% | 18.95 | 19.21 | 4911 | 934 | 1.12% |
| 2025-05-09 | 19.05 | 19.15 | 0.15 | 0.79% | 18.87 | 19.20 | 5254 | 1001 | 1.20% |
| 2025-05-08 | 19.14 | 19.00 | -0.02 | -0.11% | 18.88 | 19.14 | 3618 | 688 | 0.83% |
| 2025-05-07 | 19.04 | 19.02 | 0.08 | 0.42% | 18.81 | 19.17 | 4350 | 827 | 0.99% |
| 2025-05-06 | 19.06 | 18.94 | 0.15 | 0.80% | 18.79 | 19.14 | 4104 | 777 | 0.94% |
| 2025-04-30 | 18.51 | 18.79 | 0.17 | 0.91% | 18.51 | 18.95 | 4595 | 863 | 1.05% |
| 2025-04-29 | 18.65 | 18.62 | 0.22 | 1.20% | 18.27 | 18.87 | 4390 | 822 | 1.00% |
| 2025-04-28 | 18.60 | 18.40 | -0.27 | -1.45% | 18.25 | 18.67 | 4273 | 786 | 0.98% |
| 2025-04-25 | 18.98 | 18.67 | -0.40 | -2.10% | 18.52 | 19.02 | 6410 | 1200 | 1.47% |
| 2025-04-24 | 18.99 | 19.07 | 0.28 | 1.49% | 18.70 | 19.15 | 5010 | 948 | 1.15% |