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 | 22.25 | 21.67 | -0.28 | -1.28% | 21.52 | 22.32 | 87826 | 19222 | 2.83% |
| 2025-07-31 | 22.00 | 21.95 | -0.05 | -0.23% | 21.80 | 22.79 | 138238 | 30695 | 4.45% |
| 2025-07-30 | 23.33 | 22.00 | -1.12 | -4.84% | 21.72 | 23.33 | 151593 | 33697 | 4.88% |
| 2025-07-29 | 23.08 | 23.12 | 0.03 | 0.13% | 22.76 | 23.39 | 107917 | 24828 | 3.48% |
| 2025-07-28 | 22.47 | 23.09 | 0.52 | 2.30% | 22.40 | 23.50 | 201342 | 46663 | 6.49% |
| 2025-07-25 | 22.80 | 22.57 | -0.21 | -0.92% | 22.28 | 22.80 | 84331 | 18964 | 2.72% |
| 2025-07-24 | 21.89 | 22.78 | 0.94 | 4.30% | 21.89 | 23.12 | 169428 | 38504 | 5.46% |
| 2025-07-23 | 22.15 | 21.84 | -0.51 | -2.28% | 21.77 | 22.27 | 108838 | 23924 | 3.51% |
| 2025-07-22 | 22.45 | 22.35 | -0.21 | -0.93% | 22.07 | 23.14 | 184419 | 41462 | 5.94% |
| 2025-07-21 | 20.90 | 22.56 | 1.68 | 8.05% | 20.90 | 22.72 | 215678 | 47430 | 6.95% |
| 2025-07-18 | 20.45 | 20.88 | 0.46 | 2.25% | 20.42 | 21.05 | 125724 | 26024 | 4.05% |
| 2025-07-17 | 20.00 | 20.42 | 0.46 | 2.30% | 19.74 | 20.59 | 83405 | 16914 | 2.69% |
| 2025-07-16 | 19.84 | 19.96 | 0.25 | 1.27% | 19.70 | 20.15 | 63186 | 12593 | 2.04% |
| 2025-07-15 | 19.91 | 19.71 | -0.27 | -1.35% | 19.58 | 20.11 | 63218 | 12502 | 2.04% |
| 2025-07-14 | 19.88 | 19.98 | 0.07 | 0.35% | 19.67 | 20.20 | 69887 | 13952 | 2.25% |
| 2025-07-11 | 20.07 | 19.91 | -0.16 | -0.80% | 19.73 | 20.07 | 71802 | 14304 | 2.31% |
| 2025-07-10 | 20.07 | 20.07 | -0.04 | -0.20% | 19.91 | 20.40 | 75354 | 15168 | 2.43% |
| 2025-07-09 | 20.16 | 20.11 | -0.31 | -1.52% | 19.87 | 20.55 | 126368 | 25418 | 4.07% |
| 2025-07-08 | 20.85 | 20.42 | -0.21 | -1.02% | 20.36 | 21.00 | 111990 | 23037 | 3.61% |
| 2025-07-07 | 20.80 | 20.63 | -0.29 | -1.39% | 20.38 | 20.91 | 98370 | 20291 | 3.17% |
| 2025-07-04 | 21.30 | 20.92 | -0.36 | -1.69% | 20.40 | 21.30 | 169839 | 35398 | 5.47% |
| 2025-07-03 | 20.04 | 21.28 | 1.34 | 6.72% | 19.62 | 21.73 | 277418 | 58041 | 8.94% |
| 2025-07-02 | 20.28 | 19.94 | -0.53 | -2.59% | 19.80 | 20.49 | 152746 | 30657 | 4.92% |
| 2025-07-01 | 20.57 | 20.47 | 0.08 | 0.39% | 19.86 | 20.92 | 164070 | 33468 | 5.28% |
| 2025-06-30 | 19.79 | 20.39 | 0.56 | 2.82% | 19.72 | 20.58 | 160911 | 32468 | 5.18% |
| 2025-06-27 | 20.00 | 19.83 | -0.25 | -1.25% | 19.77 | 20.60 | 157582 | 31681 | 5.08% |
| 2025-06-26 | 20.68 | 20.08 | -0.30 | -1.47% | 20.03 | 20.80 | 168197 | 34204 | 5.42% |
| 2025-06-25 | 20.25 | 20.38 | 0.28 | 1.39% | 20.10 | 21.78 | 362030 | 75089 | 11.66% |
| 2025-06-24 | 19.15 | 20.10 | 1.12 | 5.90% | 18.91 | 20.19 | 263181 | 51785 | 8.48% |
| 2025-06-23 | 18.35 | 18.98 | 0.51 | 2.76% | 18.21 | 18.99 | 133847 | 24973 | 4.31% |
| 2025-06-20 | 18.73 | 18.47 | -0.16 | -0.86% | 18.27 | 18.96 | 110614 | 20633 | 3.56% |
| 2025-06-19 | 18.90 | 18.63 | -0.14 | -0.75% | 18.54 | 19.59 | 197075 | 37300 | 6.35% |
| 2025-06-18 | 18.76 | 18.77 | 0.03 | 0.16% | 18.23 | 18.94 | 192255 | 35706 | 6.19% |
| 2025-06-17 | 17.99 | 18.74 | 0.86 | 4.81% | 17.95 | 19.28 | 275239 | 51442 | 8.87% |
| 2025-06-16 | 17.48 | 17.88 | 0.35 | 2.00% | 17.45 | 18.35 | 131541 | 23708 | 4.24% |
| 2025-06-13 | 17.92 | 17.53 | -0.55 | -3.04% | 17.47 | 18.07 | 84615 | 14992 | 2.73% |
| 2025-06-12 | 17.80 | 18.08 | 0.33 | 1.86% | 17.49 | 18.30 | 115045 | 20765 | 3.71% |
| 2025-06-11 | 18.00 | 17.75 | -0.25 | -1.39% | 17.72 | 18.16 | 87830 | 15725 | 2.83% |
| 2025-06-10 | 18.01 | 18.00 | 0.05 | 0.28% | 17.67 | 18.38 | 139525 | 25067 | 4.49% |
| 2025-06-09 | 17.70 | 17.95 | 0.04 | 0.22% | 17.70 | 18.45 | 156013 | 28190 | 5.03% |
| 2025-06-06 | 17.30 | 17.91 | 0.66 | 3.83% | 17.26 | 18.36 | 277687 | 49809 | 8.94% |
| 2025-06-05 | 16.48 | 17.25 | 0.77 | 4.67% | 16.35 | 17.44 | 179832 | 30692 | 5.79% |
| 2025-06-04 | 16.00 | 16.48 | 0.45 | 2.81% | 16.00 | 16.57 | 69637 | 11400 | 2.24% |
| 2025-06-03 | 15.80 | 16.03 | 0.15 | 0.94% | 15.68 | 16.13 | 49221 | 7864 | 1.59% |
| 2025-05-30 | 16.26 | 15.88 | -0.38 | -2.34% | 15.83 | 16.26 | 38303 | 6106 | 1.23% |
| 2025-05-29 | 15.89 | 16.26 | 0.40 | 2.52% | 15.86 | 16.32 | 43433 | 7046 | 1.40% |
| 2025-05-28 | 16.05 | 15.86 | -0.12 | -0.75% | 15.83 | 16.14 | 29293 | 4665 | 0.94% |
| 2025-05-27 | 16.25 | 16.13 | -0.17 | -1.04% | 16.01 | 16.30 | 31295 | 5043 | 1.01% |
| 2025-05-26 | 16.05 | 16.30 | 0.26 | 1.62% | 16.01 | 16.33 | 32523 | 5255 | 1.05% |
| 2025-05-23 | 16.21 | 16.04 | -0.17 | -1.05% | 16.04 | 16.51 | 55690 | 9064 | 1.79% |
| 2025-05-22 | 16.92 | 16.21 | -0.60 | -3.57% | 16.18 | 17.08 | 115334 | 19116 | 3.71% |
| 2025-05-21 | 16.62 | 16.81 | 0.21 | 1.27% | 16.36 | 16.99 | 106049 | 17735 | 3.42% |
| 2025-05-20 | 16.42 | 16.60 | 0.18 | 1.10% | 16.30 | 16.75 | 59460 | 9857 | 1.92% |
| 2025-05-19 | 16.69 | 16.42 | -0.10 | -0.61% | 16.28 | 16.73 | 46816 | 7681 | 1.51% |
| 2025-05-16 | 16.33 | 16.52 | 0.16 | 0.98% | 16.26 | 16.95 | 54917 | 9118 | 1.77% |
| 2025-05-15 | 16.75 | 16.36 | -0.33 | -1.98% | 16.30 | 16.75 | 63792 | 10484 | 2.05% |
| 2025-05-14 | 16.80 | 16.69 | -0.14 | -0.83% | 16.62 | 16.89 | 49571 | 8292 | 1.60% |
| 2025-05-13 | 17.03 | 16.83 | -0.10 | -0.59% | 16.76 | 17.12 | 52790 | 8914 | 1.70% |
| 2025-05-12 | 16.58 | 16.93 | 0.51 | 3.11% | 16.58 | 17.14 | 90767 | 15384 | 2.92% |
| 2025-05-09 | 16.65 | 16.42 | -0.29 | -1.74% | 16.26 | 16.67 | 54277 | 8909 | 1.75% |
| 2025-05-08 | 16.45 | 16.71 | 0.26 | 1.58% | 16.37 | 16.90 | 63750 | 10605 | 2.05% |
| 2025-05-07 | 16.48 | 16.45 | 0.09 | 0.55% | 16.26 | 16.79 | 71201 | 11760 | 2.29% |
| 2025-05-06 | 15.85 | 16.36 | 0.55 | 3.48% | 15.85 | 16.39 | 60877 | 9858 | 1.96% |
| 2025-04-30 | 15.51 | 15.81 | 0.35 | 2.26% | 15.47 | 15.95 | 56584 | 8937 | 1.82% |
| 2025-04-29 | 15.48 | 15.46 | 0.43 | 2.86% | 15.39 | 15.71 | 71838 | 11153 | 2.31% |
| 2025-04-28 | 15.35 | 15.03 | -0.38 | -2.47% | 15.00 | 15.40 | 36809 | 5568 | 1.19% |
| 2025-04-25 | 15.44 | 15.41 | -0.01 | -0.06% | 15.35 | 15.55 | 32818 | 5061 | 1.06% |
| 2025-04-24 | 15.73 | 15.42 | -0.21 | -1.34% | 15.33 | 15.73 | 34645 | 5370 | 1.12% |