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 | 20.770 | 20.800 | 0.120 | 0.58% | 20.410 | 21.330 | 92775 | 19364 | 10.58% |
| 2025-07-31 | 20.730 | 20.680 | -0.410 | -1.94% | 20.160 | 21.550 | 114895 | 24028 | 13.10% |
| 2025-07-30 | 22.000 | 21.090 | -1.240 | -5.55% | 21.010 | 22.380 | 122438 | 26454 | 13.96% |
| 2025-07-29 | 21.830 | 22.330 | 0.090 | 0.40% | 21.000 | 22.470 | 162068 | 35034 | 18.47% |
| 2025-07-28 | 21.030 | 22.240 | 0.640 | 2.96% | 20.550 | 22.800 | 178782 | 38568 | 20.38% |
| 2025-07-25 | 22.970 | 21.600 | -0.360 | -1.64% | 21.500 | 26.280 | 264831 | 62953 | 30.19% |
| 2025-07-24 | 20.000 | 21.960 | 0.870 | 4.13% | 19.700 | 22.660 | 193154 | 40872 | 22.02% |
| 2025-07-23 | 19.300 | 21.090 | 2.030 | 10.65% | 18.950 | 22.990 | 228986 | 47204 | 26.10% |
| 2025-07-22 | 19.150 | 19.060 | -0.050 | -0.26% | 18.560 | 19.500 | 102231 | 19393 | 11.65% |
| 2025-07-21 | 18.710 | 19.110 | 0.480 | 2.58% | 18.700 | 19.150 | 90403 | 17127 | 10.31% |
| 2025-07-18 | 19.410 | 18.630 | -0.760 | -3.92% | 18.510 | 19.620 | 106058 | 20117 | 12.09% |
| 2025-07-17 | 19.220 | 19.390 | -0.510 | -2.56% | 18.960 | 19.660 | 139089 | 26788 | 15.86% |
| 2025-07-16 | 20.300 | 19.900 | -0.490 | -2.40% | 19.500 | 20.700 | 132438 | 26468 | 15.10% |
| 2025-07-15 | 20.880 | 20.390 | -0.440 | -2.11% | 19.860 | 21.470 | 174459 | 35924 | 19.89% |
| 2025-07-14 | 21.510 | 20.830 | -1.380 | -6.21% | 20.430 | 22.660 | 220969 | 47172 | 25.19% |
| 2025-07-11 | 18.930 | 22.210 | 3.310 | 17.51% | 18.510 | 24.570 | 343040 | 76118 | 39.10% |
| 2025-07-10 | 16.890 | 18.900 | 1.570 | 9.06% | 16.890 | 19.530 | 167766 | 30362 | 19.12% |
| 2025-07-09 | 18.060 | 17.330 | -0.810 | -4.47% | 17.170 | 18.500 | 108830 | 19442 | 12.41% |
| 2025-07-08 | 16.800 | 18.140 | 1.220 | 7.21% | 16.660 | 18.460 | 149875 | 26460 | 17.08% |
| 2025-07-07 | 17.000 | 16.920 | -0.470 | -2.70% | 16.800 | 17.590 | 76582 | 13125 | 8.73% |
| 2025-07-04 | 17.180 | 17.390 | 0.230 | 1.34% | 16.770 | 18.110 | 134690 | 23487 | 15.35% |
| 2025-07-03 | 16.960 | 17.160 | 0.270 | 1.60% | 16.490 | 17.290 | 81416 | 13748 | 9.28% |
| 2025-07-02 | 16.700 | 16.890 | -0.090 | -0.53% | 16.640 | 17.390 | 82898 | 14015 | 9.45% |
| 2025-07-01 | 17.770 | 16.980 | -1.370 | -7.47% | 16.980 | 18.360 | 145020 | 25315 | 16.53% |
| 2025-06-30 | 18.660 | 18.350 | -1.350 | -6.85% | 17.530 | 18.900 | 222565 | 40233 | 25.37% |
| 2025-06-27 | 17.510 | 19.700 | 2.790 | 16.50% | 16.790 | 21.980 | 304920 | 61238 | 34.76% |
| 2025-06-26 | 15.890 | 16.910 | 1.550 | 10.09% | 15.890 | 18.460 | 195664 | 33004 | 22.30% |
| 2025-06-25 | 14.600 | 15.360 | 0.810 | 5.57% | 14.420 | 15.390 | 72834 | 10956 | 8.30% |
| 2025-06-24 | 14.290 | 14.550 | 0.330 | 2.32% | 14.150 | 14.610 | 24592 | 3560 | 2.80% |
| 2025-06-23 | 13.660 | 14.220 | 0.550 | 4.02% | 13.520 | 14.330 | 17598 | 2463 | 2.01% |
| 2025-06-20 | 13.830 | 13.670 | -0.110 | -0.80% | 13.590 | 13.980 | 11040 | 1518 | 1.26% |
| 2025-06-19 | 14.160 | 13.780 | -0.480 | -3.37% | 13.690 | 14.370 | 16678 | 2327 | 1.90% |
| 2025-06-18 | 14.380 | 14.260 | -0.150 | -1.04% | 14.140 | 14.520 | 12739 | 1819 | 1.45% |
| 2025-06-17 | 14.630 | 14.410 | -0.210 | -1.44% | 14.200 | 14.630 | 18048 | 2601 | 2.06% |
| 2025-06-16 | 14.330 | 14.620 | 0.230 | 1.60% | 14.230 | 14.630 | 20668 | 3002 | 2.36% |
| 2025-06-13 | 14.610 | 14.390 | -0.360 | -2.44% | 14.310 | 14.730 | 19711 | 2849 | 2.25% |
| 2025-06-12 | 14.740 | 14.750 | -0.110 | -0.74% | 14.620 | 14.890 | 22563 | 3325 | 2.57% |
| 2025-06-11 | 14.800 | 14.860 | 0.210 | 1.43% | 14.400 | 14.930 | 23710 | 3506 | 2.70% |
| 2025-06-10 | 15.200 | 14.650 | -0.450 | -2.98% | 14.450 | 15.200 | 37172 | 5496 | 4.24% |
| 2025-06-09 | 15.110 | 15.100 | -0.080 | -0.53% | 14.940 | 15.350 | 33782 | 5089 | 3.85% |
| 2025-06-06 | 14.900 | 15.180 | 0.460 | 3.13% | 14.770 | 15.550 | 63299 | 9590 | 7.22% |
| 2025-06-05 | 14.490 | 14.720 | 0.240 | 1.66% | 14.330 | 14.790 | 22700 | 3307 | 2.59% |
| 2025-06-04 | 14.880 | 14.480 | -0.080 | -0.55% | 14.310 | 14.900 | 17853 | 2603 | 2.04% |
| 2025-06-03 | 14.310 | 14.560 | 0.120 | 0.83% | 14.310 | 14.670 | 17740 | 2574 | 2.02% |
| 2025-05-30 | 15.000 | 14.440 | -0.410 | -2.76% | 14.180 | 15.000 | 27176 | 3947 | 3.10% |
| 2025-05-29 | 13.990 | 14.850 | 0.870 | 6.22% | 13.950 | 14.910 | 38490 | 5618 | 4.39% |
| 2025-05-28 | 14.330 | 13.980 | -0.210 | -1.48% | 13.900 | 14.490 | 15511 | 2194 | 1.77% |
| 2025-05-27 | 14.490 | 14.190 | -0.150 | -1.05% | 14.030 | 14.490 | 15900 | 2266 | 1.81% |
| 2025-05-26 | 14.090 | 14.340 | 0.390 | 2.80% | 13.960 | 14.340 | 18946 | 2683 | 2.16% |
| 2025-05-23 | 14.190 | 13.950 | -0.260 | -1.83% | 13.830 | 14.440 | 21373 | 3015 | 2.44% |
| 2025-05-22 | 14.930 | 14.210 | -0.800 | -5.33% | 14.010 | 15.100 | 48197 | 6957 | 5.49% |
| 2025-05-21 | 15.580 | 15.010 | -0.570 | -3.66% | 14.930 | 15.710 | 37756 | 5760 | 4.30% |
| 2025-05-20 | 15.600 | 15.580 | 0.180 | 1.17% | 15.260 | 15.640 | 41286 | 6405 | 4.71% |
| 2025-05-19 | 15.120 | 15.400 | 0.210 | 1.38% | 15.010 | 15.480 | 24141 | 3693 | 2.75% |
| 2025-05-16 | 15.200 | 15.190 | -0.120 | -0.78% | 15.080 | 15.470 | 28262 | 4314 | 3.22% |
| 2025-05-15 | 15.750 | 15.310 | -0.440 | -2.79% | 15.220 | 15.750 | 50997 | 7870 | 5.81% |
| 2025-05-14 | 14.800 | 15.750 | 0.990 | 6.71% | 14.630 | 15.790 | 75318 | 11607 | 8.59% |
| 2025-05-13 | 15.510 | 14.760 | -0.570 | -3.72% | 14.730 | 15.980 | 44330 | 6769 | 5.05% |
| 2025-05-12 | 14.810 | 15.330 | 0.440 | 2.96% | 14.780 | 15.500 | 53682 | 8175 | 6.12% |
| 2025-05-09 | 14.650 | 14.890 | 0.150 | 1.02% | 14.460 | 15.430 | 60180 | 9050 | 6.86% |
| 2025-05-08 | 14.560 | 14.740 | 0.030 | 0.20% | 14.280 | 14.820 | 25409 | 3723 | 2.90% |
| 2025-05-07 | 15.000 | 14.710 | -0.250 | -1.67% | 14.380 | 15.500 | 63917 | 9550 | 7.29% |
| 2025-05-06 | 13.790 | 14.960 | 1.470 | 10.90% | 13.680 | 15.000 | 67474 | 9820 | 7.69% |
| 2025-04-30 | 13.150 | 13.490 | 0.550 | 4.25% | 13.100 | 13.630 | 21858 | 2947 | 2.49% |
| 2025-04-29 | 12.960 | 12.940 | 0.040 | 0.31% | 12.780 | 13.250 | 11451 | 1492 | 1.31% |
| 2025-04-28 | 13.400 | 12.900 | -0.500 | -3.73% | 12.860 | 13.540 | 14121 | 1847 | 1.61% |
| 2025-04-25 | 13.550 | 13.400 | -0.040 | -0.30% | 13.310 | 13.730 | 13721 | 1853 | 1.56% |
| 2025-04-24 | 14.360 | 13.440 | -0.860 | -6.01% | 13.420 | 14.370 | 31539 | 4347 | 3.60% |