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 | 22.24 | 22.39 | -0.08 | -0.36% | 21.95 | 23.31 | 133452 | 30368 | 3.88% |
| 2025-07-31 | 22.71 | 22.47 | -0.21 | -0.93% | 22.22 | 23.99 | 198843 | 45864 | 5.79% |
| 2025-07-30 | 22.26 | 22.68 | 0.09 | 0.40% | 22.05 | 24.15 | 239529 | 55254 | 6.97% |
| 2025-07-29 | 21.26 | 22.59 | 1.58 | 7.52% | 20.55 | 22.70 | 182769 | 39874 | 5.32% |
| 2025-07-28 | 20.84 | 21.01 | 0.28 | 1.35% | 20.80 | 21.60 | 102615 | 21655 | 2.99% |
| 2025-07-25 | 21.67 | 20.73 | -0.97 | -4.47% | 20.63 | 21.76 | 130802 | 27533 | 3.81% |
| 2025-07-24 | 21.46 | 21.70 | 0.19 | 0.88% | 20.88 | 23.09 | 181329 | 39609 | 5.28% |
| 2025-07-23 | 21.42 | 21.51 | -0.27 | -1.24% | 21.03 | 22.15 | 111489 | 24009 | 3.25% |
| 2025-07-22 | 22.58 | 21.78 | -0.83 | -3.67% | 21.63 | 23.62 | 208896 | 46908 | 6.08% |
| 2025-07-21 | 21.85 | 22.61 | 0.26 | 1.16% | 21.70 | 22.72 | 226091 | 50327 | 6.58% |
| 2025-07-18 | 20.31 | 22.35 | 1.84 | 8.97% | 19.60 | 22.58 | 331369 | 69247 | 9.65% |
| 2025-07-17 | 19.20 | 20.51 | 1.20 | 6.21% | 19.12 | 20.55 | 260948 | 52062 | 7.60% |
| 2025-07-16 | 19.10 | 19.31 | 0.18 | 0.94% | 18.66 | 19.45 | 130861 | 24903 | 3.81% |
| 2025-07-15 | 19.73 | 19.13 | -0.60 | -3.04% | 18.91 | 19.77 | 172138 | 33048 | 5.01% |
| 2025-07-14 | 19.91 | 19.73 | -0.34 | -1.69% | 19.31 | 20.14 | 164220 | 32346 | 4.78% |
| 2025-07-11 | 20.22 | 20.07 | -0.26 | -1.28% | 19.88 | 20.95 | 184373 | 37425 | 5.37% |
| 2025-07-10 | 20.15 | 20.33 | 0.31 | 1.55% | 19.73 | 21.45 | 274070 | 56410 | 7.98% |
| 2025-07-09 | 19.28 | 20.02 | 0.57 | 2.93% | 19.03 | 21.13 | 290912 | 58631 | 8.47% |
| 2025-07-08 | 19.81 | 19.45 | -0.59 | -2.94% | 19.26 | 21.35 | 247648 | 49525 | 7.21% |
| 2025-07-07 | 20.83 | 20.04 | -0.89 | -4.25% | 19.89 | 21.90 | 371217 | 76922 | 10.81% |
| 2025-07-04 | 17.69 | 20.93 | 3.31 | 18.79% | 17.66 | 21.14 | 487672 | 95157 | 14.20% |
| 2025-07-03 | 16.26 | 17.62 | 1.37 | 8.43% | 16.00 | 18.35 | 271212 | 47631 | 7.89% |
| 2025-07-02 | 16.81 | 16.25 | -0.60 | -3.56% | 16.16 | 17.25 | 75249 | 12410 | 2.19% |
| 2025-07-01 | 16.40 | 16.85 | 0.56 | 3.44% | 16.24 | 17.28 | 105771 | 17700 | 3.08% |
| 2025-06-30 | 15.94 | 16.29 | 0.42 | 2.65% | 15.82 | 16.44 | 63833 | 10321 | 1.86% |
| 2025-06-27 | 16.09 | 15.87 | -0.23 | -1.43% | 15.86 | 16.18 | 39830 | 6368 | 1.16% |
| 2025-06-26 | 16.43 | 16.10 | -0.41 | -2.48% | 15.43 | 16.58 | 103522 | 16502 | 3.01% |
| 2025-06-25 | 17.04 | 16.51 | -0.52 | -3.05% | 16.50 | 17.62 | 120387 | 20461 | 3.50% |
| 2025-06-24 | 16.47 | 17.03 | 0.84 | 5.19% | 16.21 | 17.58 | 139168 | 23745 | 4.05% |
| 2025-06-23 | 15.70 | 16.19 | 0.63 | 4.05% | 15.27 | 16.40 | 91509 | 14504 | 2.66% |
| 2025-06-20 | 15.91 | 15.56 | -0.36 | -2.26% | 15.50 | 16.05 | 39326 | 6159 | 1.14% |
| 2025-06-19 | 16.30 | 15.92 | -0.46 | -2.81% | 15.84 | 16.67 | 32874 | 5331 | 0.96% |
| 2025-06-18 | 16.10 | 16.38 | 0.20 | 1.24% | 16.02 | 16.44 | 46468 | 7560 | 1.35% |
| 2025-06-17 | 16.68 | 16.18 | -0.49 | -2.94% | 16.09 | 16.99 | 83332 | 13665 | 2.43% |
| 2025-06-16 | 16.80 | 16.67 | 0.02 | 0.12% | 16.55 | 17.09 | 59014 | 9895 | 1.72% |
| 2025-06-13 | 17.33 | 16.65 | -0.66 | -3.81% | 16.58 | 17.69 | 97476 | 16585 | 2.84% |
| 2025-06-12 | 17.50 | 17.77 | 0.27 | 1.54% | 17.30 | 18.10 | 126202 | 22325 | 3.67% |
| 2025-06-11 | 17.13 | 17.50 | 0.27 | 1.57% | 16.84 | 17.79 | 95711 | 16632 | 2.79% |
| 2025-06-10 | 17.31 | 17.23 | -0.23 | -1.32% | 17.01 | 17.71 | 88258 | 15302 | 2.57% |
| 2025-06-09 | 16.35 | 17.46 | 1.37 | 8.51% | 16.33 | 17.98 | 161004 | 28190 | 4.69% |
| 2025-06-06 | 16.27 | 16.09 | -0.26 | -1.59% | 15.94 | 16.55 | 62046 | 10032 | 1.81% |
| 2025-06-05 | 16.78 | 16.35 | -0.28 | -1.68% | 16.19 | 16.80 | 72135 | 11794 | 2.10% |
| 2025-06-04 | 16.48 | 16.63 | 0.25 | 1.53% | 16.32 | 16.86 | 66512 | 11108 | 1.94% |
| 2025-06-03 | 16.10 | 16.38 | 0.29 | 1.80% | 15.96 | 16.52 | 88357 | 14453 | 2.57% |
| 2025-05-30 | 15.56 | 16.09 | 0.66 | 4.28% | 15.56 | 16.60 | 135896 | 21995 | 3.96% |
| 2025-05-29 | 14.86 | 15.43 | 0.58 | 3.91% | 14.75 | 15.54 | 86027 | 13168 | 2.50% |
| 2025-05-28 | 14.65 | 14.85 | 0.05 | 0.34% | 14.54 | 14.99 | 41820 | 6188 | 1.22% |
| 2025-05-27 | 14.75 | 14.80 | 0.13 | 0.89% | 14.46 | 14.81 | 28057 | 4105 | 0.82% |
| 2025-05-26 | 14.70 | 14.67 | -0.12 | -0.81% | 14.32 | 14.77 | 58657 | 8554 | 1.71% |
| 2025-05-23 | 14.65 | 14.79 | 0.28 | 1.93% | 14.52 | 15.00 | 64679 | 9575 | 1.88% |
| 2025-05-22 | 14.07 | 14.51 | 0.40 | 2.83% | 14.00 | 15.09 | 93448 | 13640 | 2.72% |
| 2025-05-21 | 13.89 | 14.11 | 0.25 | 1.80% | 13.81 | 14.29 | 39777 | 5610 | 1.16% |
| 2025-05-20 | 13.59 | 13.86 | 0.27 | 1.99% | 13.58 | 13.96 | 34968 | 4843 | 1.02% |
| 2025-05-19 | 13.62 | 13.59 | 0.00 | 0.00% | 13.48 | 13.70 | 20223 | 2746 | 0.59% |
| 2025-05-16 | 13.61 | 13.59 | 0.00 | 0.00% | 13.55 | 13.70 | 18425 | 2511 | 0.54% |
| 2025-05-15 | 13.77 | 13.59 | -0.12 | -0.88% | 13.57 | 13.77 | 17501 | 2388 | 0.51% |
| 2025-05-14 | 13.61 | 13.71 | 0.07 | 0.51% | 13.53 | 13.82 | 21970 | 3002 | 0.64% |
| 2025-05-13 | 13.91 | 13.64 | -0.09 | -0.66% | 13.59 | 13.96 | 33423 | 4591 | 0.97% |
| 2025-05-12 | 14.07 | 13.73 | -0.35 | -2.49% | 13.56 | 14.18 | 58922 | 8101 | 1.72% |
| 2025-05-09 | 14.43 | 14.08 | -0.37 | -2.56% | 14.06 | 14.45 | 34600 | 4905 | 1.01% |
| 2025-05-08 | 14.20 | 14.45 | 0.23 | 1.62% | 14.10 | 14.50 | 31953 | 4586 | 0.93% |
| 2025-05-07 | 14.19 | 14.22 | 0.14 | 0.99% | 14.12 | 14.58 | 53604 | 7695 | 1.56% |
| 2025-05-06 | 14.04 | 14.08 | 0.15 | 1.08% | 14.04 | 14.26 | 42352 | 5986 | 1.23% |
| 2025-04-30 | 14.05 | 13.93 | -0.15 | -1.07% | 13.89 | 14.17 | 36293 | 5069 | 1.06% |
| 2025-04-29 | 14.01 | 14.08 | -0.02 | -0.14% | 13.91 | 14.26 | 41698 | 5847 | 1.21% |
| 2025-04-28 | 14.70 | 14.10 | -1.60 | -10.19% | 13.80 | 14.70 | 109457 | 15349 | 3.19% |
| 2025-04-25 | 16.10 | 15.70 | -0.33 | -2.06% | 15.44 | 16.10 | 49150 | 7699 | 1.59% |
| 2025-04-24 | 15.90 | 16.03 | 0.13 | 0.82% | 15.87 | 16.33 | 34228 | 5502 | 1.11% |