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 | 23.27 | 22.84 | 0.24 | 1.06% | 21.75 | 23.48 | 202971 | 45780 | 7.72% |
| 2025-07-31 | 21.18 | 22.60 | 1.40 | 6.60% | 21.18 | 23.87 | 275423 | 61851 | 10.48% |
| 2025-07-30 | 21.90 | 21.20 | -0.70 | -3.20% | 20.90 | 21.98 | 119056 | 25409 | 4.53% |
| 2025-07-29 | 21.62 | 21.90 | 0.12 | 0.55% | 21.13 | 21.95 | 98025 | 21091 | 3.73% |
| 2025-07-28 | 22.01 | 21.78 | -0.23 | -1.04% | 21.34 | 22.19 | 78917 | 17114 | 3.00% |
| 2025-07-25 | 21.90 | 22.01 | 0.31 | 1.43% | 21.33 | 22.37 | 137882 | 30150 | 5.24% |
| 2025-07-24 | 21.26 | 21.70 | 0.30 | 1.40% | 21.26 | 21.76 | 85889 | 18489 | 3.27% |
| 2025-07-23 | 20.95 | 21.40 | 0.24 | 1.13% | 20.84 | 22.07 | 115153 | 24786 | 4.38% |
| 2025-07-22 | 21.62 | 21.16 | -0.50 | -2.31% | 21.02 | 21.79 | 86631 | 18421 | 3.30% |
| 2025-07-21 | 22.70 | 21.66 | -0.45 | -2.04% | 21.60 | 22.70 | 100303 | 21996 | 3.82% |
| 2025-07-18 | 22.45 | 22.11 | -0.09 | -0.41% | 22.05 | 22.77 | 108313 | 24193 | 4.12% |
| 2025-07-17 | 22.03 | 22.20 | 0.17 | 0.77% | 21.70 | 22.49 | 101671 | 22469 | 3.87% |
| 2025-07-16 | 21.92 | 22.03 | -0.26 | -1.17% | 21.68 | 22.74 | 157347 | 34784 | 5.99% |
| 2025-07-15 | 20.68 | 22.29 | 1.41 | 6.75% | 20.40 | 22.60 | 214234 | 46006 | 8.15% |
| 2025-07-14 | 21.16 | 20.88 | -0.41 | -1.93% | 20.51 | 21.21 | 111760 | 23254 | 4.25% |
| 2025-07-11 | 20.39 | 21.29 | 1.38 | 6.93% | 20.30 | 22.28 | 231391 | 49133 | 8.80% |
| 2025-07-10 | 19.80 | 19.91 | 0.05 | 0.25% | 19.45 | 20.10 | 68755 | 13618 | 2.62% |
| 2025-07-09 | 20.10 | 19.86 | -0.29 | -1.44% | 19.72 | 20.25 | 77284 | 15412 | 2.94% |
| 2025-07-08 | 19.79 | 20.15 | 0.30 | 1.51% | 19.66 | 20.29 | 68827 | 13817 | 2.62% |
| 2025-07-07 | 19.63 | 19.85 | 0.14 | 0.71% | 19.42 | 20.40 | 81037 | 16233 | 3.08% |
| 2025-07-04 | 19.70 | 19.71 | 0.01 | 0.05% | 19.31 | 20.14 | 83859 | 16586 | 3.19% |
| 2025-07-03 | 19.65 | 19.70 | 0.09 | 0.46% | 19.45 | 19.95 | 51036 | 10049 | 1.94% |
| 2025-07-02 | 20.16 | 19.61 | -0.56 | -2.78% | 19.43 | 20.19 | 53185 | 10474 | 2.02% |
| 2025-07-01 | 20.70 | 20.17 | -0.37 | -1.80% | 19.75 | 20.74 | 84846 | 17061 | 3.23% |
| 2025-06-30 | 20.33 | 20.54 | 0.23 | 1.13% | 20.33 | 20.80 | 64933 | 13356 | 2.47% |
| 2025-06-27 | 20.70 | 20.31 | -0.50 | -2.40% | 20.25 | 21.28 | 93666 | 19349 | 3.56% |
| 2025-06-26 | 21.19 | 20.81 | -0.38 | -1.79% | 20.78 | 21.33 | 104536 | 21942 | 3.98% |
| 2025-06-25 | 19.58 | 21.19 | 1.70 | 8.72% | 19.36 | 21.26 | 157554 | 32250 | 5.99% |
| 2025-06-24 | 19.00 | 19.49 | 0.56 | 2.96% | 18.90 | 19.64 | 74131 | 14370 | 2.82% |
| 2025-06-23 | 18.07 | 18.93 | 0.76 | 4.18% | 17.91 | 19.24 | 82537 | 15449 | 3.14% |
| 2025-06-20 | 18.80 | 18.17 | -0.77 | -4.07% | 18.08 | 18.93 | 87935 | 16141 | 3.34% |
| 2025-06-19 | 19.60 | 18.94 | -0.46 | -2.37% | 18.75 | 20.09 | 88520 | 17139 | 3.37% |
| 2025-06-18 | 19.44 | 19.40 | -0.11 | -0.56% | 19.22 | 20.00 | 75943 | 14810 | 2.89% |
| 2025-06-17 | 20.30 | 19.51 | -0.75 | -3.70% | 19.48 | 21.00 | 134374 | 27128 | 5.11% |
| 2025-06-16 | 19.87 | 20.26 | 0.38 | 1.91% | 19.62 | 20.47 | 66675 | 13494 | 2.54% |
| 2025-06-13 | 20.50 | 19.88 | -0.66 | -3.21% | 19.73 | 20.68 | 58803 | 11767 | 2.24% |
| 2025-06-12 | 20.53 | 20.54 | -0.26 | -1.25% | 20.38 | 21.06 | 49206 | 10198 | 1.87% |
| 2025-06-11 | 20.58 | 20.80 | 0.25 | 1.22% | 20.20 | 21.13 | 65844 | 13657 | 2.50% |
| 2025-06-10 | 22.26 | 20.55 | -1.82 | -8.14% | 19.88 | 22.30 | 150636 | 31255 | 5.73% |
| 2025-06-09 | 22.56 | 22.37 | -0.08 | -0.36% | 22.23 | 23.15 | 93612 | 21110 | 3.56% |
| 2025-06-06 | 22.48 | 22.45 | -0.03 | -0.13% | 21.86 | 23.18 | 64896 | 14476 | 2.47% |
| 2025-06-05 | 21.36 | 22.48 | 1.10 | 5.14% | 21.22 | 22.66 | 106016 | 23479 | 4.03% |
| 2025-06-04 | 20.65 | 21.38 | 0.66 | 3.19% | 20.52 | 21.47 | 69563 | 14653 | 2.65% |
| 2025-06-03 | 21.03 | 20.72 | -0.18 | -0.86% | 20.62 | 21.47 | 47004 | 9878 | 1.79% |
| 2025-05-30 | 21.35 | 20.90 | -0.43 | -2.02% | 20.60 | 21.35 | 50199 | 10475 | 1.91% |
| 2025-05-29 | 19.87 | 21.33 | 1.46 | 7.35% | 19.71 | 21.40 | 102147 | 21384 | 3.89% |
| 2025-05-28 | 20.20 | 19.87 | -0.41 | -2.02% | 19.65 | 20.40 | 44228 | 8778 | 1.68% |
| 2025-05-27 | 20.15 | 20.28 | 0.10 | 0.50% | 19.63 | 20.32 | 45745 | 9121 | 1.74% |
| 2025-05-26 | 19.60 | 20.18 | 0.59 | 3.01% | 19.60 | 20.22 | 42616 | 8513 | 1.62% |
| 2025-05-23 | 20.53 | 19.59 | -0.73 | -3.59% | 19.59 | 20.53 | 68902 | 13747 | 2.62% |
| 2025-05-22 | 20.45 | 20.32 | -0.28 | -1.36% | 20.32 | 20.96 | 53522 | 11053 | 2.04% |
| 2025-05-21 | 20.62 | 20.60 | -0.14 | -0.68% | 20.36 | 20.98 | 39743 | 8176 | 1.51% |
| 2025-05-20 | 20.96 | 20.74 | -0.09 | -0.43% | 20.65 | 21.47 | 53757 | 11316 | 2.04% |
| 2025-05-19 | 21.37 | 20.83 | -0.54 | -2.53% | 20.70 | 21.37 | 53180 | 11135 | 2.02% |
| 2025-05-16 | 21.09 | 21.37 | 0.22 | 1.04% | 20.80 | 21.58 | 36232 | 7717 | 1.38% |
| 2025-05-15 | 22.02 | 21.15 | -1.24 | -5.54% | 21.07 | 22.17 | 91463 | 19583 | 3.48% |
| 2025-05-14 | 21.45 | 22.39 | 0.79 | 3.66% | 21.45 | 23.10 | 119422 | 26662 | 4.54% |
| 2025-05-13 | 22.02 | 21.60 | -0.06 | -0.28% | 21.55 | 22.70 | 70158 | 15472 | 2.67% |
| 2025-05-12 | 21.62 | 21.66 | 0.47 | 2.22% | 21.35 | 21.95 | 57113 | 12375 | 2.17% |
| 2025-05-09 | 22.22 | 21.19 | -1.01 | -4.55% | 21.02 | 22.22 | 70957 | 15150 | 2.70% |
| 2025-05-08 | 22.00 | 22.20 | 0.01 | 0.05% | 21.82 | 22.77 | 78185 | 17451 | 2.97% |
| 2025-05-07 | 23.04 | 22.19 | -0.50 | -2.20% | 21.97 | 23.36 | 83970 | 19002 | 3.19% |
| 2025-05-06 | 22.58 | 22.69 | 0.17 | 0.75% | 22.20 | 23.05 | 103718 | 23387 | 3.95% |
| 2025-04-30 | 20.00 | 22.52 | 2.66 | 13.39% | 20.00 | 22.97 | 168511 | 37377 | 6.41% |
| 2025-04-29 | 19.49 | 19.86 | 0.13 | 0.66% | 19.47 | 20.09 | 21138 | 4191 | 0.80% |
| 2025-04-28 | 19.99 | 19.73 | -0.05 | -0.25% | 19.67 | 20.28 | 27749 | 5539 | 1.06% |
| 2025-04-25 | 19.61 | 19.78 | 0.17 | 0.87% | 19.21 | 20.43 | 52621 | 10455 | 2.00% |
| 2025-04-24 | 20.50 | 19.61 | -1.22 | -5.86% | 19.57 | 20.50 | 68889 | 13705 | 2.62% |