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 | 23.50 | 23.80 | -0.08 | -0.34% | 23.40 | 24.18 | 268539 | 63771 | 3.27% |
| 2025-07-31 | 23.40 | 23.88 | 0.63 | 2.71% | 23.09 | 24.60 | 526889 | 125512 | 6.42% |
| 2025-07-30 | 22.82 | 23.25 | 0.34 | 1.48% | 22.60 | 23.25 | 344528 | 79167 | 4.20% |
| 2025-07-29 | 21.87 | 22.91 | 0.98 | 4.47% | 21.78 | 22.93 | 410068 | 92252 | 5.00% |
| 2025-07-28 | 21.64 | 21.93 | 0.29 | 1.34% | 21.54 | 22.11 | 223415 | 48777 | 2.72% |
| 2025-07-25 | 22.01 | 21.64 | -0.40 | -1.81% | 21.52 | 22.01 | 228034 | 49432 | 2.78% |
| 2025-07-24 | 22.20 | 22.04 | -0.03 | -0.14% | 21.81 | 22.23 | 231679 | 50898 | 2.82% |
| 2025-07-23 | 22.16 | 22.07 | -0.25 | -1.12% | 21.93 | 22.30 | 189448 | 41866 | 2.31% |
| 2025-07-22 | 22.56 | 22.32 | -0.45 | -1.98% | 22.13 | 22.85 | 287086 | 64253 | 3.50% |
| 2025-07-21 | 22.85 | 22.77 | -0.01 | -0.04% | 22.33 | 23.25 | 382842 | 86942 | 4.67% |
| 2025-07-18 | 22.30 | 22.78 | 0.48 | 2.15% | 22.21 | 23.49 | 577469 | 132297 | 7.04% |
| 2025-07-17 | 21.76 | 22.30 | 0.96 | 4.50% | 21.57 | 22.59 | 494377 | 109630 | 6.03% |
| 2025-07-16 | 21.75 | 21.34 | -0.37 | -1.70% | 21.30 | 21.88 | 241706 | 52026 | 2.95% |
| 2025-07-15 | 21.40 | 21.71 | 0.29 | 1.35% | 21.28 | 22.00 | 289619 | 62642 | 3.53% |
| 2025-07-14 | 21.05 | 21.42 | 0.35 | 1.66% | 21.02 | 22.20 | 287732 | 62110 | 3.51% |
| 2025-07-11 | 21.30 | 21.07 | -0.37 | -1.73% | 20.94 | 21.44 | 249537 | 52690 | 3.04% |
| 2025-07-10 | 21.85 | 21.44 | -0.13 | -0.60% | 21.23 | 22.08 | 239662 | 51556 | 2.92% |
| 2025-07-09 | 22.02 | 21.57 | -0.36 | -1.64% | 21.50 | 22.09 | 322948 | 70213 | 3.94% |
| 2025-07-08 | 21.11 | 21.93 | 0.71 | 3.35% | 20.70 | 22.16 | 494401 | 106940 | 6.03% |
| 2025-07-07 | 21.56 | 21.22 | -0.09 | -0.42% | 21.20 | 22.29 | 475329 | 102707 | 5.79% |
| 2025-07-04 | 20.70 | 21.31 | 0.49 | 2.35% | 20.63 | 21.80 | 487610 | 103480 | 5.94% |
| 2025-07-03 | 20.28 | 20.82 | 0.78 | 3.89% | 20.14 | 20.86 | 356168 | 73371 | 4.34% |
| 2025-07-02 | 20.36 | 20.04 | -0.56 | -2.72% | 19.87 | 20.40 | 248923 | 49927 | 3.03% |
| 2025-07-01 | 20.52 | 20.60 | 0.11 | 0.54% | 20.30 | 20.73 | 259548 | 53210 | 3.16% |
| 2025-06-30 | 20.66 | 20.49 | -0.17 | -0.82% | 20.45 | 21.08 | 553692 | 114656 | 6.75% |
| 2025-06-27 | 19.79 | 20.66 | 1.63 | 8.57% | 19.51 | 20.93 | 696384 | 142079 | 8.49% |
| 2025-06-26 | 19.18 | 19.03 | -0.09 | -0.47% | 18.98 | 19.40 | 178008 | 34166 | 2.17% |
| 2025-06-25 | 19.30 | 19.12 | 0.36 | 1.92% | 18.95 | 19.35 | 184793 | 35312 | 2.25% |
| 2025-06-24 | 18.37 | 18.76 | 0.40 | 2.18% | 18.37 | 18.79 | 139397 | 26047 | 1.70% |
| 2025-06-23 | 18.10 | 18.36 | 0.21 | 1.16% | 18.00 | 18.44 | 137393 | 25041 | 1.67% |
| 2025-06-20 | 18.68 | 18.15 | -0.53 | -2.84% | 18.11 | 18.75 | 195355 | 35782 | 2.38% |
| 2025-06-19 | 18.64 | 18.68 | -0.02 | -0.11% | 18.58 | 19.20 | 164952 | 31102 | 2.01% |
| 2025-06-18 | 18.48 | 18.70 | 0.17 | 0.92% | 18.42 | 18.95 | 157139 | 29353 | 1.92% |
| 2025-06-17 | 18.84 | 18.53 | -0.31 | -1.65% | 18.45 | 18.93 | 154845 | 28719 | 1.89% |
| 2025-06-16 | 18.66 | 18.84 | -0.02 | -0.11% | 18.62 | 19.18 | 160816 | 30340 | 1.96% |
| 2025-06-13 | 19.00 | 18.86 | -0.09 | -0.47% | 18.75 | 19.58 | 197870 | 37755 | 2.41% |
| 2025-06-12 | 19.33 | 18.95 | -0.30 | -1.56% | 18.84 | 19.57 | 245872 | 47170 | 3.00% |
| 2025-06-11 | 19.18 | 19.25 | 0.06 | 0.31% | 19.08 | 19.47 | 104809 | 20253 | 1.28% |
| 2025-06-10 | 19.35 | 19.19 | -0.18 | -0.93% | 18.85 | 19.38 | 153448 | 29324 | 1.87% |
| 2025-06-09 | 19.49 | 19.37 | 0.03 | 0.16% | 19.20 | 19.54 | 179908 | 34814 | 2.19% |
| 2025-06-06 | 19.73 | 19.34 | -0.38 | -1.93% | 19.25 | 19.82 | 194175 | 37754 | 2.37% |
| 2025-06-05 | 19.30 | 19.72 | 0.42 | 2.18% | 18.90 | 19.84 | 287047 | 55778 | 3.50% |
| 2025-06-04 | 19.19 | 19.30 | 0.30 | 1.58% | 19.00 | 19.58 | 253831 | 49194 | 3.09% |
| 2025-06-03 | 18.30 | 19.00 | 0.75 | 4.11% | 18.26 | 19.60 | 412142 | 78725 | 5.02% |
| 2025-05-30 | 18.62 | 18.25 | -0.40 | -2.14% | 18.14 | 18.62 | 153649 | 28086 | 1.87% |
| 2025-05-29 | 18.45 | 18.91 | 0.47 | 2.55% | 18.42 | 19.15 | 241974 | 45669 | 2.95% |
| 2025-05-28 | 18.22 | 18.44 | 0.25 | 1.37% | 18.22 | 18.65 | 154142 | 28457 | 1.88% |
| 2025-05-27 | 18.50 | 18.19 | -0.40 | -2.15% | 17.93 | 18.58 | 166734 | 30256 | 2.03% |
| 2025-05-26 | 18.22 | 18.59 | 0.31 | 1.70% | 18.17 | 19.08 | 226151 | 42275 | 2.76% |
| 2025-05-23 | 18.47 | 18.28 | -0.14 | -0.76% | 18.22 | 18.80 | 160372 | 29652 | 1.95% |
| 2025-05-22 | 18.43 | 18.42 | -0.07 | -0.38% | 18.33 | 18.99 | 132605 | 24630 | 1.62% |
| 2025-05-21 | 18.60 | 18.49 | -0.24 | -1.28% | 18.47 | 18.93 | 147716 | 27549 | 1.80% |
| 2025-05-20 | 18.32 | 18.73 | 0.50 | 2.74% | 18.14 | 18.99 | 159061 | 29540 | 1.94% |
| 2025-05-19 | 18.29 | 18.23 | -0.16 | -0.87% | 17.97 | 18.34 | 102110 | 18540 | 1.24% |
| 2025-05-16 | 18.30 | 18.39 | 0.11 | 0.60% | 18.25 | 18.64 | 123577 | 22819 | 1.51% |
| 2025-05-15 | 19.20 | 18.28 | -0.92 | -4.79% | 18.24 | 19.27 | 200980 | 37265 | 2.45% |
| 2025-05-14 | 19.35 | 19.20 | 0.10 | 0.52% | 19.06 | 19.98 | 201057 | 38972 | 2.45% |
| 2025-05-13 | 19.33 | 19.10 | 0.04 | 0.21% | 18.98 | 19.35 | 187999 | 36052 | 2.29% |
| 2025-05-12 | 19.06 | 19.06 | 0.30 | 1.60% | 18.82 | 19.15 | 155534 | 29511 | 1.90% |
| 2025-05-09 | 19.18 | 18.76 | -0.59 | -3.05% | 18.70 | 19.20 | 187883 | 35406 | 2.29% |
| 2025-05-08 | 18.51 | 19.35 | 0.80 | 4.31% | 18.41 | 19.67 | 317539 | 60893 | 3.87% |
| 2025-05-07 | 19.07 | 18.55 | -0.25 | -1.33% | 18.37 | 19.29 | 259717 | 48456 | 3.17% |
| 2025-05-06 | 18.45 | 18.80 | 0.56 | 3.07% | 18.43 | 18.84 | 193162 | 36076 | 2.35% |
| 2025-04-30 | 18.10 | 18.24 | 0.14 | 0.77% | 17.76 | 18.36 | 167025 | 30238 | 2.04% |
| 2025-04-29 | 17.85 | 18.10 | 0.17 | 0.95% | 17.85 | 18.29 | 130148 | 23600 | 1.59% |
| 2025-04-28 | 17.99 | 17.93 | -0.04 | -0.22% | 17.80 | 18.30 | 157167 | 28398 | 1.92% |
| 2025-04-25 | 17.86 | 17.97 | 0.20 | 1.13% | 17.85 | 18.67 | 239893 | 43920 | 2.92% |
| 2025-04-24 | 18.12 | 17.77 | -0.36 | -1.99% | 17.67 | 18.13 | 110671 | 19764 | 1.35% |