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 | 22.15 | 22.29 | 0.20 | 0.91% | 21.68 | 22.66 | 102914 | 22847 | 3.97% |
| 2025-07-31 | 21.61 | 22.09 | 0.45 | 2.08% | 21.61 | 22.72 | 142112 | 31610 | 5.48% |
| 2025-07-30 | 23.03 | 21.64 | -1.81 | -7.72% | 21.21 | 23.29 | 191088 | 42095 | 7.37% |
| 2025-07-29 | 22.62 | 23.45 | 0.60 | 2.63% | 22.22 | 23.99 | 193424 | 44498 | 7.46% |
| 2025-07-28 | 21.84 | 22.85 | 2.05 | 9.86% | 20.80 | 23.23 | 322553 | 71199 | 12.44% |
| 2025-07-25 | 21.30 | 20.80 | 0.01 | 0.05% | 20.51 | 21.40 | 195200 | 40937 | 7.53% |
| 2025-07-24 | 19.58 | 20.79 | 1.21 | 6.18% | 19.50 | 21.50 | 256444 | 53005 | 9.89% |
| 2025-07-23 | 19.58 | 19.58 | -0.11 | -0.56% | 19.27 | 19.98 | 95068 | 18621 | 3.67% |
| 2025-07-22 | 20.19 | 19.69 | -0.58 | -2.86% | 19.58 | 20.20 | 95509 | 18953 | 3.68% |
| 2025-07-21 | 19.69 | 20.27 | 0.48 | 2.43% | 19.63 | 20.50 | 110183 | 22255 | 4.25% |
| 2025-07-18 | 20.20 | 19.79 | -0.51 | -2.51% | 19.66 | 20.42 | 91299 | 18095 | 3.52% |
| 2025-07-17 | 20.33 | 20.30 | -0.19 | -0.93% | 19.95 | 20.44 | 127159 | 25693 | 4.90% |
| 2025-07-16 | 19.34 | 20.49 | 1.16 | 6.00% | 19.22 | 20.88 | 196193 | 39885 | 7.57% |
| 2025-07-15 | 18.86 | 19.33 | 0.50 | 2.66% | 18.73 | 19.50 | 77438 | 14780 | 2.99% |
| 2025-07-14 | 18.78 | 18.83 | 0.09 | 0.48% | 18.55 | 18.98 | 41661 | 7827 | 1.61% |
| 2025-07-11 | 18.82 | 18.74 | -0.06 | -0.32% | 18.62 | 19.03 | 61297 | 11533 | 2.36% |
| 2025-07-10 | 19.10 | 18.80 | -0.26 | -1.36% | 18.68 | 19.17 | 42716 | 8058 | 1.65% |
| 2025-07-09 | 19.15 | 19.06 | -0.08 | -0.42% | 19.00 | 19.85 | 79455 | 15467 | 3.06% |
| 2025-07-08 | 18.70 | 19.14 | 0.45 | 2.41% | 18.68 | 19.24 | 48256 | 9167 | 1.86% |
| 2025-07-07 | 19.25 | 18.69 | -0.44 | -2.30% | 18.55 | 19.29 | 62658 | 11784 | 2.42% |
| 2025-07-04 | 19.96 | 19.13 | -0.95 | -4.73% | 19.10 | 20.02 | 98069 | 19008 | 3.78% |
| 2025-07-03 | 19.05 | 20.08 | 1.10 | 5.80% | 18.90 | 20.56 | 134833 | 26542 | 5.20% |
| 2025-07-02 | 19.55 | 18.98 | -0.60 | -3.06% | 18.91 | 19.69 | 51485 | 9867 | 1.99% |
| 2025-07-01 | 19.10 | 19.58 | 0.54 | 2.84% | 18.66 | 19.58 | 100507 | 19243 | 3.88% |
| 2025-06-30 | 18.75 | 19.04 | 0.36 | 1.93% | 18.75 | 19.40 | 78656 | 15095 | 3.03% |
| 2025-06-27 | 18.69 | 18.68 | -0.02 | -0.11% | 18.53 | 19.09 | 58449 | 11003 | 2.25% |
| 2025-06-26 | 19.16 | 18.70 | -0.74 | -3.81% | 18.65 | 19.33 | 84684 | 16042 | 3.27% |
| 2025-06-25 | 18.35 | 19.44 | 1.06 | 5.77% | 18.28 | 19.99 | 108811 | 20696 | 4.20% |
| 2025-06-24 | 17.69 | 18.38 | 0.84 | 4.79% | 17.59 | 18.86 | 84275 | 15491 | 3.25% |
| 2025-06-23 | 17.24 | 17.54 | 0.03 | 0.17% | 17.23 | 17.69 | 42171 | 7360 | 1.63% |
| 2025-06-20 | 17.96 | 17.51 | -0.46 | -2.56% | 17.49 | 18.23 | 41846 | 7404 | 1.61% |
| 2025-06-19 | 18.37 | 17.97 | -0.39 | -2.12% | 17.80 | 18.65 | 61758 | 11243 | 2.38% |
| 2025-06-18 | 18.37 | 18.36 | -0.29 | -1.55% | 18.03 | 18.56 | 65749 | 12006 | 2.54% |
| 2025-06-17 | 17.68 | 18.65 | 0.98 | 5.55% | 17.68 | 19.04 | 124824 | 23198 | 4.81% |
| 2025-06-16 | 17.43 | 17.67 | 0.23 | 1.32% | 17.25 | 17.72 | 36713 | 6456 | 1.42% |
| 2025-06-13 | 18.15 | 17.44 | -0.87 | -4.75% | 17.41 | 18.29 | 76553 | 13545 | 2.95% |
| 2025-06-12 | 18.64 | 18.31 | -0.32 | -1.72% | 18.20 | 18.71 | 59618 | 10957 | 2.30% |
| 2025-06-11 | 18.48 | 18.63 | 0.14 | 0.76% | 18.48 | 19.08 | 47266 | 8849 | 1.82% |
| 2025-06-10 | 19.31 | 18.49 | -0.76 | -3.95% | 18.30 | 19.31 | 95817 | 17864 | 3.70% |
| 2025-06-09 | 19.49 | 19.25 | -0.24 | -1.23% | 19.01 | 19.62 | 71892 | 13828 | 2.77% |
| 2025-06-06 | 19.72 | 19.49 | -0.21 | -1.07% | 19.25 | 20.09 | 74431 | 14552 | 2.87% |
| 2025-06-05 | 19.04 | 19.70 | 0.51 | 2.66% | 18.76 | 19.97 | 91201 | 17790 | 3.52% |
| 2025-06-04 | 18.53 | 19.19 | 0.81 | 4.41% | 18.23 | 19.59 | 91838 | 17595 | 3.54% |
| 2025-06-03 | 18.18 | 18.38 | 0.23 | 1.27% | 18.17 | 18.48 | 43611 | 8008 | 1.68% |
| 2025-05-30 | 19.02 | 18.25 | -0.90 | -4.70% | 18.16 | 19.16 | 71630 | 13199 | 2.76% |
| 2025-05-29 | 18.77 | 19.15 | 0.20 | 1.06% | 18.71 | 19.80 | 96628 | 18589 | 3.73% |
| 2025-05-28 | 19.00 | 18.95 | -0.11 | -0.58% | 18.58 | 19.23 | 57115 | 10772 | 2.20% |
| 2025-05-27 | 19.73 | 19.06 | -0.36 | -1.85% | 18.50 | 19.73 | 140034 | 26644 | 5.40% |
| 2025-05-26 | 20.12 | 19.42 | -1.38 | -6.63% | 19.16 | 20.35 | 164276 | 32240 | 6.34% |
| 2025-05-23 | 20.12 | 20.80 | 0.68 | 3.38% | 19.87 | 21.30 | 104298 | 21550 | 4.02% |
| 2025-05-22 | 20.09 | 20.12 | -0.13 | -0.64% | 20.05 | 20.58 | 55183 | 11191 | 2.13% |
| 2025-05-21 | 20.99 | 20.25 | -0.89 | -4.21% | 20.00 | 21.05 | 93331 | 18871 | 3.60% |
| 2025-05-20 | 21.31 | 21.14 | -0.15 | -0.70% | 20.64 | 21.46 | 81268 | 17101 | 3.13% |
| 2025-05-19 | 21.71 | 21.29 | -0.82 | -3.71% | 20.93 | 22.45 | 94772 | 20156 | 3.66% |
| 2025-05-16 | 21.17 | 22.11 | 0.85 | 4.00% | 21.17 | 22.74 | 124493 | 27666 | 4.80% |
| 2025-05-15 | 22.40 | 21.26 | -1.21 | -5.38% | 21.25 | 22.46 | 92717 | 19927 | 3.58% |
| 2025-05-14 | 23.50 | 22.47 | -0.25 | -1.10% | 22.31 | 24.38 | 114856 | 26499 | 4.43% |
| 2025-05-13 | 23.31 | 22.72 | -0.38 | -1.65% | 22.20 | 23.90 | 140763 | 32398 | 5.43% |
| 2025-05-12 | 22.40 | 23.10 | 1.57 | 7.29% | 21.72 | 23.37 | 152534 | 34344 | 5.88% |
| 2025-05-09 | 23.21 | 21.53 | -1.67 | -7.20% | 21.10 | 23.21 | 154611 | 33473 | 5.96% |
| 2025-05-08 | 23.66 | 23.20 | -0.79 | -3.29% | 22.61 | 24.19 | 168474 | 39290 | 6.50% |
| 2025-05-07 | 23.80 | 23.99 | 1.18 | 5.17% | 22.80 | 24.37 | 220230 | 51864 | 8.49% |
| 2025-05-06 | 21.90 | 22.81 | 1.32 | 6.14% | 21.20 | 23.01 | 185232 | 40913 | 7.14% |
| 2025-04-30 | 19.80 | 21.49 | 1.98 | 10.15% | 19.80 | 22.18 | 174238 | 36644 | 6.72% |
| 2025-04-29 | 18.75 | 19.51 | 0.51 | 2.68% | 18.75 | 19.88 | 82245 | 15915 | 3.17% |
| 2025-04-28 | 18.90 | 19.00 | -0.25 | -1.30% | 18.55 | 19.28 | 82476 | 15645 | 3.18% |
| 2025-04-25 | 18.06 | 19.25 | 1.19 | 6.59% | 17.81 | 19.74 | 168495 | 31859 | 6.50% |
| 2025-04-24 | 19.18 | 18.06 | -1.17 | -6.08% | 17.94 | 19.48 | 111652 | 20579 | 4.31% |