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 | 23.92 | 24.03 | -0.33 | -1.35% | 23.43 | 24.08 | 164450 | 39045 | 12.95% |
| 2025-07-31 | 23.10 | 24.36 | 0.95 | 4.06% | 22.78 | 25.60 | 292418 | 70020 | 23.03% |
| 2025-07-30 | 23.02 | 23.41 | 0.29 | 1.25% | 22.84 | 23.88 | 180070 | 42008 | 14.18% |
| 2025-07-29 | 22.98 | 23.12 | 0.04 | 0.17% | 22.68 | 23.28 | 177377 | 40972 | 13.97% |
| 2025-07-28 | 24.00 | 23.08 | -0.35 | -1.49% | 22.81 | 24.34 | 360345 | 84480 | 28.38% |
| 2025-07-25 | 21.35 | 23.43 | 2.13 | 10.00% | 21.20 | 23.43 | 253297 | 57833 | 19.95% |
| 2025-07-24 | 21.17 | 21.30 | 0.07 | 0.33% | 21.11 | 21.40 | 62094 | 13199 | 4.89% |
| 2025-07-23 | 21.19 | 21.23 | -0.05 | -0.23% | 21.00 | 21.38 | 64151 | 13602 | 5.05% |
| 2025-07-22 | 21.44 | 21.28 | -0.22 | -1.02% | 21.13 | 21.66 | 74928 | 15962 | 5.90% |
| 2025-07-21 | 21.68 | 21.50 | -0.21 | -0.97% | 21.42 | 21.95 | 102172 | 22001 | 8.05% |
| 2025-07-18 | 21.46 | 21.71 | 0.35 | 1.64% | 21.29 | 22.48 | 176593 | 38466 | 13.91% |
| 2025-07-17 | 21.15 | 21.36 | 0.14 | 0.66% | 21.15 | 21.40 | 90939 | 19327 | 7.16% |
| 2025-07-16 | 21.30 | 21.22 | 0.03 | 0.14% | 20.94 | 21.41 | 123598 | 26198 | 9.73% |
| 2025-07-15 | 21.06 | 21.19 | -0.11 | -0.52% | 20.78 | 21.31 | 108718 | 22837 | 8.56% |
| 2025-07-14 | 21.21 | 21.30 | 0.14 | 0.66% | 21.05 | 21.50 | 130566 | 27737 | 10.28% |
| 2025-07-11 | 21.86 | 21.16 | -0.37 | -1.72% | 20.91 | 21.99 | 267427 | 57115 | 21.06% |
| 2025-07-10 | 19.47 | 21.53 | 1.96 | 10.02% | 19.47 | 21.53 | 141388 | 29604 | 11.13% |
| 2025-07-09 | 19.56 | 19.57 | 0.06 | 0.31% | 19.41 | 19.80 | 38689 | 7591 | 3.05% |
| 2025-07-08 | 19.24 | 19.51 | 0.27 | 1.40% | 19.15 | 19.52 | 33890 | 6569 | 2.67% |
| 2025-07-07 | 19.25 | 19.24 | -0.03 | -0.16% | 19.00 | 19.30 | 28306 | 5428 | 2.23% |
| 2025-07-04 | 19.48 | 19.27 | -0.56 | -2.82% | 19.25 | 19.71 | 51543 | 10025 | 4.06% |
| 2025-07-03 | 19.75 | 19.83 | 0.04 | 0.20% | 19.68 | 19.98 | 20637 | 4090 | 1.63% |
| 2025-07-02 | 20.02 | 19.79 | -0.24 | -1.20% | 19.62 | 20.02 | 28664 | 5656 | 2.26% |
| 2025-07-01 | 20.13 | 20.03 | -0.18 | -0.89% | 19.80 | 20.29 | 38270 | 7656 | 3.01% |
| 2025-06-30 | 19.84 | 20.21 | 0.33 | 1.66% | 19.84 | 20.25 | 41264 | 8305 | 3.25% |
| 2025-06-27 | 19.79 | 19.88 | 0.07 | 0.35% | 19.73 | 20.02 | 30010 | 5967 | 2.36% |
| 2025-06-26 | 19.90 | 19.81 | -0.06 | -0.30% | 19.71 | 20.17 | 39089 | 7780 | 3.08% |
| 2025-06-25 | 19.61 | 19.87 | 0.27 | 1.38% | 19.44 | 19.90 | 40475 | 7964 | 3.19% |
| 2025-06-24 | 18.96 | 19.60 | 0.64 | 3.38% | 18.96 | 19.63 | 45415 | 8817 | 3.58% |
| 2025-06-23 | 18.46 | 18.96 | 0.11 | 0.58% | 18.35 | 18.97 | 46634 | 8724 | 3.67% |
| 2025-06-20 | 19.40 | 18.85 | -0.55 | -2.84% | 18.80 | 19.61 | 35490 | 6764 | 2.79% |
| 2025-06-19 | 19.84 | 19.40 | -0.44 | -2.22% | 19.32 | 20.00 | 35546 | 6976 | 2.80% |
| 2025-06-18 | 20.03 | 19.84 | -0.24 | -1.20% | 19.73 | 20.11 | 30828 | 6124 | 2.43% |
| 2025-06-17 | 20.20 | 20.08 | -0.20 | -0.99% | 19.95 | 20.30 | 27184 | 5457 | 2.14% |
| 2025-06-16 | 19.80 | 20.28 | 0.40 | 2.01% | 19.69 | 20.28 | 41165 | 8290 | 3.24% |
| 2025-06-13 | 20.46 | 19.88 | -0.68 | -3.31% | 19.80 | 20.51 | 48210 | 9665 | 3.80% |
| 2025-06-12 | 20.56 | 20.56 | -0.12 | -0.58% | 20.40 | 20.85 | 36734 | 7573 | 2.89% |
| 2025-06-11 | 20.70 | 20.68 | -0.02 | -0.10% | 20.60 | 20.99 | 40435 | 8389 | 3.18% |
| 2025-06-10 | 21.25 | 20.70 | -0.56 | -2.63% | 20.43 | 21.30 | 61884 | 12897 | 4.87% |
| 2025-06-09 | 20.95 | 21.26 | 0.26 | 1.24% | 20.95 | 21.50 | 81715 | 17413 | 6.44% |
| 2025-06-06 | 21.07 | 21.00 | -0.80 | -3.67% | 20.56 | 21.15 | 117709 | 24512 | 9.27% |
| 2025-06-05 | 21.67 | 21.80 | 0.13 | 0.60% | 21.50 | 21.94 | 62163 | 13504 | 6.01% |
| 2025-06-04 | 21.18 | 21.67 | 0.38 | 1.78% | 20.97 | 22.49 | 97174 | 21137 | 9.40% |
| 2025-06-03 | 20.76 | 21.29 | 0.44 | 2.11% | 20.68 | 21.39 | 31625 | 6703 | 3.06% |
| 2025-05-30 | 21.35 | 20.85 | -0.60 | -2.80% | 20.72 | 21.47 | 31451 | 6596 | 3.04% |
| 2025-05-29 | 20.33 | 21.45 | 1.13 | 5.56% | 20.20 | 21.45 | 57501 | 12136 | 5.56% |
| 2025-05-28 | 20.73 | 20.32 | -0.41 | -1.98% | 20.25 | 20.95 | 25568 | 5228 | 2.47% |
| 2025-05-27 | 20.88 | 20.73 | 0.06 | 0.29% | 20.31 | 20.88 | 25901 | 5328 | 2.51% |
| 2025-05-26 | 28.81 | 29.26 | 0.56 | 1.95% | 28.75 | 29.28 | 18178 | 5288 | 2.46% |
| 2025-05-23 | 29.31 | 28.70 | -0.55 | -1.88% | 28.67 | 29.49 | 21534 | 6258 | 2.92% |
| 2025-05-22 | 29.67 | 29.25 | -0.42 | -1.42% | 29.20 | 29.93 | 16841 | 4973 | 2.28% |
| 2025-05-21 | 29.83 | 29.67 | -0.25 | -0.84% | 29.39 | 29.90 | 17961 | 5323 | 2.43% |
| 2025-05-20 | 29.67 | 29.92 | 0.11 | 0.37% | 29.42 | 29.98 | 15882 | 4730 | 2.15% |
| 2025-05-19 | 29.49 | 29.81 | 0.29 | 0.98% | 29.15 | 29.90 | 18817 | 5561 | 2.55% |
| 2025-05-16 | 29.85 | 29.52 | -0.08 | -0.27% | 29.40 | 29.86 | 21535 | 6382 | 2.92% |
| 2025-05-15 | 30.93 | 29.60 | -1.36 | -4.39% | 29.60 | 30.93 | 34465 | 10341 | 4.67% |
| 2025-05-14 | 30.86 | 30.96 | 0.06 | 0.19% | 30.52 | 31.28 | 24440 | 7548 | 3.31% |
| 2025-05-13 | 31.30 | 30.90 | -0.08 | -0.26% | 30.81 | 31.50 | 24763 | 7712 | 3.35% |
| 2025-05-12 | 31.32 | 30.98 | 0.07 | 0.23% | 30.76 | 31.38 | 27778 | 8594 | 3.76% |
| 2025-05-09 | 31.43 | 30.91 | -0.64 | -2.03% | 30.86 | 31.85 | 28127 | 8781 | 3.81% |
| 2025-05-08 | 30.80 | 31.55 | 0.45 | 1.45% | 30.72 | 31.89 | 33214 | 10479 | 4.50% |
| 2025-05-07 | 31.80 | 31.10 | -0.45 | -1.43% | 30.72 | 31.98 | 38467 | 12013 | 5.21% |
| 2025-05-06 | 30.81 | 31.55 | 0.89 | 2.90% | 30.71 | 31.55 | 34835 | 10877 | 4.72% |
| 2025-04-30 | 30.40 | 30.66 | 0.46 | 1.52% | 30.23 | 30.96 | 30341 | 9308 | 4.11% |
| 2025-04-29 | 30.01 | 30.20 | 0.06 | 0.20% | 29.40 | 30.58 | 26758 | 8090 | 3.62% |
| 2025-04-28 | 30.51 | 30.14 | -0.57 | -1.86% | 29.90 | 30.87 | 32345 | 9772 | 4.38% |
| 2025-04-25 | 30.32 | 30.71 | 0.46 | 1.52% | 30.14 | 31.77 | 55504 | 17189 | 7.52% |
| 2025-04-24 | 30.83 | 30.25 | -0.85 | -2.73% | 29.95 | 30.97 | 36366 | 11034 | 4.93% |