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 | 21.840 | 22.540 | 0.460 | 2.08% | 21.600 | 23.190 | 50224 | 11219 | 6.05% |
| 2025-07-31 | 21.720 | 22.080 | 0.470 | 2.17% | 21.400 | 22.150 | 48035 | 10488 | 5.78% |
| 2025-07-30 | 23.080 | 21.610 | -1.620 | -6.97% | 21.500 | 23.080 | 87152 | 19195 | 10.49% |
| 2025-07-29 | 20.270 | 23.230 | 2.890 | 14.21% | 20.170 | 25.000 | 117161 | 27136 | 14.10% |
| 2025-07-28 | 19.900 | 20.340 | 0.160 | 0.79% | 19.810 | 20.740 | 28840 | 5858 | 3.47% |
| 2025-07-25 | 21.310 | 20.180 | -0.970 | -4.59% | 20.110 | 21.360 | 52391 | 10730 | 6.31% |
| 2025-07-24 | 19.900 | 21.150 | 0.560 | 2.72% | 19.700 | 21.680 | 82758 | 17206 | 9.96% |
| 2025-07-23 | 20.160 | 20.590 | 0.790 | 3.99% | 19.410 | 22.880 | 120750 | 25554 | 14.54% |
| 2025-07-22 | 18.780 | 19.800 | 1.020 | 5.43% | 18.400 | 19.880 | 76819 | 14898 | 9.25% |
| 2025-07-21 | 19.060 | 18.780 | -0.020 | -0.11% | 18.550 | 19.060 | 30292 | 5665 | 3.65% |
| 2025-07-18 | 18.190 | 18.800 | 0.490 | 2.68% | 18.190 | 18.850 | 34759 | 6482 | 4.18% |
| 2025-07-17 | 18.190 | 18.310 | 0.010 | 0.05% | 18.110 | 18.730 | 22886 | 4209 | 2.76% |
| 2025-07-16 | 17.980 | 18.300 | 0.410 | 2.29% | 17.670 | 18.430 | 24059 | 4348 | 2.90% |
| 2025-07-15 | 18.550 | 17.890 | -0.590 | -3.19% | 17.720 | 18.550 | 27060 | 4872 | 3.26% |
| 2025-07-14 | 18.460 | 18.480 | -0.040 | -0.22% | 18.290 | 19.150 | 41432 | 7716 | 4.99% |
| 2025-07-11 | 18.150 | 18.520 | 0.390 | 2.15% | 17.980 | 19.060 | 55495 | 10316 | 6.68% |
| 2025-07-10 | 17.770 | 18.130 | 0.840 | 4.86% | 17.400 | 18.380 | 41276 | 7430 | 4.97% |
| 2025-07-09 | 17.740 | 17.290 | -0.440 | -2.48% | 17.240 | 17.850 | 17678 | 3105 | 2.13% |
| 2025-07-08 | 17.090 | 17.730 | 0.650 | 3.81% | 17.050 | 17.800 | 19983 | 3510 | 2.41% |
| 2025-07-07 | 17.190 | 17.080 | -0.100 | -0.58% | 17.040 | 17.390 | 13557 | 2325 | 1.63% |
| 2025-07-04 | 17.880 | 17.180 | -0.740 | -4.13% | 17.180 | 18.060 | 23238 | 4080 | 2.80% |
| 2025-07-03 | 18.100 | 17.920 | -0.270 | -1.48% | 17.750 | 18.350 | 30389 | 5463 | 3.66% |
| 2025-07-02 | 17.640 | 18.190 | 0.550 | 3.12% | 17.410 | 18.590 | 47273 | 8581 | 5.69% |
| 2025-07-01 | 17.760 | 17.640 | -0.080 | -0.45% | 17.410 | 17.920 | 19157 | 3389 | 2.31% |
| 2025-06-30 | 17.690 | 17.720 | 0.120 | 0.68% | 17.550 | 17.840 | 20350 | 3595 | 2.45% |
| 2025-06-27 | 17.400 | 17.600 | 0.350 | 2.03% | 17.350 | 17.760 | 20925 | 3673 | 2.52% |
| 2025-06-26 | 17.600 | 17.250 | -0.250 | -1.43% | 17.230 | 17.770 | 23173 | 4058 | 2.79% |
| 2025-06-25 | 17.410 | 17.500 | 0.100 | 0.57% | 17.210 | 17.690 | 19152 | 3334 | 2.31% |
| 2025-06-24 | 16.900 | 17.400 | 0.520 | 3.08% | 16.850 | 17.540 | 21635 | 3748 | 2.60% |
| 2025-06-23 | 16.250 | 16.880 | 0.630 | 3.88% | 16.050 | 16.970 | 17484 | 2891 | 2.10% |
| 2025-06-20 | 16.820 | 16.250 | -0.560 | -3.33% | 16.030 | 16.960 | 25248 | 4147 | 3.04% |
| 2025-06-19 | 18.000 | 17.110 | -1.190 | -6.50% | 17.110 | 18.450 | 44141 | 7779 | 5.31% |
| 2025-06-18 | 18.200 | 18.300 | 0.020 | 0.11% | 17.540 | 18.480 | 33774 | 6073 | 4.07% |
| 2025-06-17 | 18.990 | 18.280 | -0.660 | -3.48% | 18.120 | 19.190 | 31468 | 5808 | 3.79% |
| 2025-06-16 | 18.600 | 18.940 | 0.020 | 0.11% | 18.310 | 19.400 | 41162 | 7730 | 4.96% |
| 2025-06-13 | 18.680 | 18.920 | 0.360 | 1.94% | 18.320 | 19.680 | 62916 | 11985 | 7.57% |
| 2025-06-12 | 18.840 | 18.560 | 0.010 | 0.05% | 18.250 | 18.840 | 31685 | 5864 | 3.81% |
| 2025-06-11 | 17.770 | 18.550 | 0.860 | 4.86% | 17.660 | 18.860 | 51597 | 9510 | 6.21% |
| 2025-06-10 | 18.200 | 17.690 | -0.410 | -2.27% | 17.510 | 18.280 | 22845 | 4077 | 2.75% |
| 2025-06-09 | 18.280 | 18.100 | 0.180 | 1.00% | 17.900 | 18.400 | 17973 | 3250 | 2.16% |
| 2025-06-06 | 17.960 | 17.920 | -0.020 | -0.11% | 17.830 | 18.280 | 13526 | 2442 | 1.63% |
| 2025-06-05 | 17.840 | 17.940 | 0.070 | 0.39% | 17.680 | 18.060 | 16357 | 2921 | 1.97% |
| 2025-06-04 | 17.600 | 17.870 | 0.300 | 1.71% | 17.510 | 18.190 | 20574 | 3693 | 2.48% |
| 2025-06-03 | 17.310 | 17.570 | 0.130 | 0.75% | 17.310 | 17.730 | 16074 | 2811 | 1.94% |
| 2025-05-30 | 18.310 | 17.440 | -0.880 | -4.80% | 17.400 | 18.310 | 22786 | 4052 | 2.74% |
| 2025-05-29 | 18.100 | 18.320 | 0.490 | 2.75% | 17.770 | 18.320 | 20863 | 3782 | 2.51% |
| 2025-05-28 | 17.730 | 17.830 | 0.090 | 0.51% | 17.600 | 18.180 | 16807 | 3004 | 2.02% |
| 2025-05-27 | 17.880 | 17.740 | -0.010 | -0.06% | 17.530 | 17.950 | 16578 | 2940 | 2.00% |
| 2025-05-26 | 17.120 | 17.750 | 0.570 | 3.32% | 17.100 | 17.790 | 18534 | 3235 | 2.23% |
| 2025-05-23 | 17.660 | 17.180 | -0.350 | -2.00% | 17.150 | 17.850 | 22123 | 3875 | 2.66% |
| 2025-05-22 | 18.500 | 17.530 | -1.150 | -6.16% | 17.520 | 18.840 | 42508 | 7687 | 5.12% |
| 2025-05-21 | 19.000 | 18.680 | -0.370 | -1.94% | 18.670 | 19.620 | 53309 | 10262 | 6.42% |
| 2025-05-20 | 18.200 | 19.050 | 0.870 | 4.79% | 18.060 | 19.180 | 49013 | 9169 | 5.90% |
| 2025-05-19 | 18.400 | 18.180 | -0.510 | -2.73% | 17.800 | 18.520 | 37916 | 6873 | 4.56% |
| 2025-05-16 | 18.380 | 18.690 | 0.010 | 0.05% | 18.380 | 19.410 | 43895 | 8307 | 5.28% |
| 2025-05-15 | 18.330 | 18.680 | 0.220 | 1.19% | 18.100 | 19.090 | 45912 | 8598 | 5.53% |
| 2025-05-14 | 18.200 | 18.460 | 0.440 | 2.44% | 17.950 | 18.640 | 32061 | 5872 | 3.86% |
| 2025-05-13 | 18.800 | 18.020 | -0.700 | -3.74% | 18.010 | 18.960 | 37620 | 6937 | 4.53% |
| 2025-05-12 | 18.400 | 18.720 | 0.240 | 1.30% | 17.980 | 18.840 | 51545 | 9555 | 6.21% |
| 2025-05-09 | 18.820 | 18.480 | -0.350 | -1.86% | 17.950 | 19.370 | 72139 | 13432 | 8.68% |
| 2025-05-08 | 18.730 | 18.830 | -0.260 | -1.36% | 18.450 | 19.140 | 63745 | 11948 | 7.67% |
| 2025-05-07 | 19.500 | 19.090 | -0.890 | -4.45% | 18.550 | 19.900 | 105718 | 20208 | 12.73% |
| 2025-05-06 | 16.920 | 19.980 | 3.230 | 19.28% | 16.760 | 21.490 | 127788 | 24360 | 15.38% |
| 2025-04-30 | 16.250 | 16.750 | 0.350 | 2.13% | 16.240 | 16.830 | 33464 | 5566 | 4.03% |
| 2025-04-29 | 15.900 | 16.400 | 0.810 | 5.20% | 15.610 | 16.700 | 38209 | 6258 | 4.60% |
| 2025-04-28 | 15.740 | 15.590 | -0.180 | -1.14% | 15.310 | 16.330 | 24900 | 3925 | 3.00% |
| 2025-04-25 | 16.030 | 15.770 | -0.190 | -1.19% | 15.700 | 16.380 | 28838 | 4627 | 3.47% |
| 2025-04-24 | 16.790 | 15.960 | -0.840 | -5.00% | 15.660 | 16.790 | 48835 | 7868 | 5.88% |