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 | 23.28 | 22.82 | -0.37 | -1.60% | 22.61 | 23.30 | 514084 | 117494 | 3.24% |
| 2025-07-31 | 22.78 | 23.19 | 0.29 | 1.27% | 22.78 | 23.47 | 804140 | 186301 | 5.06% |
| 2025-07-30 | 23.16 | 22.90 | -0.42 | -1.80% | 22.70 | 23.25 | 613729 | 140986 | 3.87% |
| 2025-07-29 | 23.45 | 23.32 | -0.38 | -1.60% | 23.08 | 23.69 | 662432 | 154084 | 4.17% |
| 2025-07-28 | 24.40 | 23.70 | -0.12 | -0.50% | 23.50 | 24.42 | 1126012 | 268714 | 7.09% |
| 2025-07-25 | 23.39 | 23.82 | 0.58 | 2.50% | 23.07 | 23.97 | 1416478 | 334175 | 8.92% |
| 2025-07-24 | 23.10 | 23.24 | 0.13 | 0.56% | 23.00 | 23.30 | 663539 | 153696 | 4.18% |
| 2025-07-23 | 23.01 | 23.11 | -0.26 | -1.11% | 22.85 | 23.50 | 899714 | 208374 | 5.67% |
| 2025-07-22 | 23.94 | 23.37 | -0.76 | -3.15% | 23.30 | 24.01 | 1134114 | 267135 | 7.14% |
| 2025-07-21 | 24.02 | 24.13 | -0.40 | -1.63% | 23.74 | 24.55 | 1609288 | 386864 | 10.14% |
| 2025-07-18 | 24.00 | 24.53 | 0.27 | 1.11% | 23.72 | 25.50 | 3222602 | 793165 | 20.30% |
| 2025-07-17 | 22.05 | 24.26 | 2.21 | 10.02% | 21.88 | 24.26 | 2498792 | 591509 | 15.74% |
| 2025-07-16 | 22.15 | 22.05 | -0.02 | -0.09% | 21.94 | 22.39 | 463393 | 102734 | 2.92% |
| 2025-07-15 | 21.74 | 22.07 | 0.22 | 1.01% | 21.67 | 22.22 | 527060 | 115768 | 3.32% |
| 2025-07-14 | 21.94 | 21.85 | -0.10 | -0.46% | 21.70 | 21.94 | 269282 | 58723 | 1.70% |
| 2025-07-11 | 21.64 | 21.95 | 0.26 | 1.20% | 21.47 | 22.13 | 496554 | 108717 | 3.13% |
| 2025-07-10 | 21.64 | 21.69 | -0.01 | -0.05% | 21.46 | 21.77 | 278931 | 60203 | 1.76% |
| 2025-07-09 | 21.85 | 21.70 | -0.15 | -0.69% | 21.65 | 22.15 | 353636 | 77413 | 2.23% |
| 2025-07-08 | 21.55 | 21.85 | 0.27 | 1.25% | 21.48 | 21.93 | 324011 | 70424 | 2.04% |
| 2025-07-07 | 21.70 | 21.58 | -0.20 | -0.92% | 21.46 | 21.70 | 261648 | 56416 | 1.65% |
| 2025-07-04 | 21.82 | 21.78 | -0.11 | -0.50% | 21.75 | 22.09 | 305326 | 66841 | 1.92% |
| 2025-07-03 | 21.91 | 21.89 | -0.09 | -0.41% | 21.80 | 22.10 | 300922 | 65937 | 1.90% |
| 2025-07-02 | 22.36 | 21.98 | -0.74 | -3.26% | 21.90 | 22.42 | 624383 | 138047 | 3.93% |
| 2025-07-01 | 22.03 | 22.72 | 0.70 | 3.18% | 21.70 | 23.35 | 1211730 | 275601 | 7.63% |
| 2025-06-30 | 21.88 | 22.02 | 0.14 | 0.64% | 21.88 | 22.15 | 360200 | 79184 | 2.27% |
| 2025-06-27 | 21.82 | 21.88 | 0.05 | 0.23% | 21.63 | 22.28 | 503280 | 110530 | 3.17% |
| 2025-06-26 | 22.10 | 21.83 | -0.17 | -0.77% | 21.82 | 22.38 | 640867 | 141263 | 4.04% |
| 2025-06-25 | 21.53 | 22.00 | 0.44 | 2.04% | 21.45 | 22.00 | 631268 | 137481 | 3.98% |
| 2025-06-24 | 21.17 | 21.56 | 0.44 | 2.08% | 21.17 | 21.65 | 429206 | 92182 | 2.70% |
| 2025-06-23 | 20.51 | 21.12 | 0.19 | 0.91% | 20.40 | 21.18 | 346693 | 72619 | 2.18% |
| 2025-06-20 | 21.19 | 20.93 | -0.36 | -1.69% | 20.89 | 21.62 | 348787 | 73658 | 2.20% |
| 2025-06-19 | 21.76 | 21.29 | -0.64 | -2.92% | 21.28 | 21.87 | 409559 | 88228 | 2.58% |
| 2025-06-18 | 21.57 | 21.93 | 0.36 | 1.67% | 21.27 | 22.29 | 634708 | 138744 | 4.00% |
| 2025-06-17 | 21.71 | 21.57 | -0.14 | -0.64% | 21.51 | 21.88 | 286637 | 61962 | 1.81% |
| 2025-06-16 | 21.35 | 21.71 | 0.19 | 0.88% | 21.21 | 21.74 | 298412 | 64507 | 1.88% |
| 2025-06-13 | 21.90 | 21.52 | -0.53 | -2.40% | 21.50 | 21.99 | 423408 | 91614 | 2.67% |
| 2025-06-12 | 22.21 | 22.05 | -0.17 | -0.77% | 22.01 | 22.40 | 302234 | 66873 | 1.90% |
| 2025-06-11 | 22.17 | 22.22 | 0.04 | 0.18% | 22.00 | 22.45 | 340262 | 75626 | 2.14% |
| 2025-06-10 | 22.80 | 22.18 | -0.54 | -2.38% | 21.91 | 22.91 | 536902 | 119709 | 3.38% |
| 2025-06-09 | 22.65 | 22.72 | 0.08 | 0.35% | 22.43 | 22.91 | 419131 | 95245 | 2.64% |
| 2025-06-06 | 23.22 | 22.64 | -0.53 | -2.29% | 22.56 | 23.22 | 590616 | 134150 | 3.72% |
| 2025-06-05 | 22.17 | 23.17 | 1.02 | 4.60% | 22.11 | 23.49 | 1214978 | 278236 | 7.65% |
| 2025-06-04 | 22.06 | 22.15 | 0.16 | 0.73% | 22.01 | 22.37 | 368570 | 81822 | 2.32% |
| 2025-06-03 | 21.70 | 21.99 | -0.07 | -0.32% | 21.70 | 22.19 | 328040 | 72254 | 2.07% |
| 2025-05-30 | 22.55 | 22.06 | -0.64 | -2.82% | 22.02 | 22.55 | 447646 | 99069 | 2.82% |
| 2025-05-29 | 22.02 | 22.70 | 0.58 | 2.62% | 22.02 | 22.88 | 696100 | 156741 | 4.38% |
| 2025-05-28 | 22.48 | 22.12 | -0.40 | -1.78% | 22.03 | 22.60 | 495305 | 110047 | 3.12% |
| 2025-05-27 | 22.98 | 22.52 | -0.52 | -2.26% | 22.41 | 22.98 | 513549 | 116017 | 3.23% |
| 2025-05-26 | 22.82 | 23.04 | 0.39 | 1.72% | 22.61 | 23.19 | 554563 | 127296 | 3.49% |
| 2025-05-23 | 23.37 | 22.65 | -0.51 | -2.20% | 22.65 | 23.63 | 673354 | 155369 | 4.24% |
| 2025-05-22 | 23.40 | 23.16 | -0.68 | -2.85% | 23.15 | 23.69 | 699706 | 163263 | 4.41% |
| 2025-05-21 | 23.65 | 23.84 | 0.11 | 0.46% | 23.23 | 24.25 | 995456 | 236521 | 6.27% |
| 2025-05-20 | 24.29 | 23.73 | -0.41 | -1.70% | 23.50 | 24.40 | 862736 | 205073 | 5.43% |
| 2025-05-19 | 24.45 | 24.14 | -0.34 | -1.39% | 23.75 | 24.45 | 739752 | 177973 | 4.66% |
| 2025-05-16 | 24.16 | 24.48 | -0.09 | -0.37% | 24.05 | 24.86 | 911018 | 223165 | 5.74% |
| 2025-05-15 | 25.58 | 24.57 | -1.33 | -5.14% | 24.50 | 25.60 | 1469627 | 365557 | 9.26% |
| 2025-05-14 | 25.15 | 25.90 | 0.78 | 3.11% | 24.81 | 26.30 | 1961282 | 505926 | 12.35% |
| 2025-05-13 | 26.01 | 25.12 | -0.58 | -2.26% | 24.79 | 26.01 | 1657562 | 421087 | 10.44% |
| 2025-05-12 | 24.87 | 25.70 | 0.84 | 3.38% | 24.57 | 26.71 | 2018800 | 519190 | 12.71% |
| 2025-05-09 | 24.65 | 24.86 | 0.44 | 1.80% | 24.11 | 25.50 | 2145576 | 534944 | 13.51% |
| 2025-05-08 | 24.80 | 24.42 | -0.73 | -2.90% | 24.20 | 25.32 | 1851172 | 455673 | 11.66% |
| 2025-05-07 | 25.30 | 25.15 | 0.33 | 1.33% | 24.70 | 25.58 | 2939272 | 736959 | 18.51% |
| 2025-05-06 | 23.52 | 24.82 | 2.26 | 10.02% | 23.11 | 24.82 | 2597346 | 624785 | 16.36% |
| 2025-04-30 | 20.50 | 22.56 | 2.05 | 10.00% | 20.50 | 22.56 | 953216 | 211039 | 6.00% |
| 2025-04-29 | 20.20 | 20.51 | 0.12 | 0.59% | 19.84 | 21.06 | 680545 | 140462 | 4.29% |
| 2025-04-28 | 20.36 | 20.39 | -0.01 | -0.05% | 20.20 | 20.98 | 627446 | 128911 | 3.95% |
| 2025-04-25 | 20.09 | 20.40 | 0.31 | 1.54% | 20.06 | 20.78 | 614281 | 125721 | 3.87% |
| 2025-04-24 | 20.84 | 20.09 | -0.74 | -3.55% | 20.05 | 20.84 | 559278 | 113473 | 3.52% |