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 | 24.00 | 23.85 | -0.24 | -1.00% | 23.79 | 24.70 | 521520 | 125989 | 3.69% |
| 2025-07-31 | 24.69 | 24.09 | -0.60 | -2.43% | 23.96 | 25.25 | 769235 | 189278 | 5.44% |
| 2025-07-30 | 24.66 | 24.69 | -0.37 | -1.48% | 24.44 | 26.00 | 1029160 | 259003 | 7.28% |
| 2025-07-29 | 23.72 | 25.06 | 1.53 | 6.50% | 23.10 | 25.48 | 1299221 | 315418 | 9.19% |
| 2025-07-28 | 23.64 | 23.53 | -0.35 | -1.47% | 23.34 | 23.98 | 619364 | 145988 | 4.38% |
| 2025-07-25 | 25.16 | 23.88 | -0.89 | -3.59% | 23.62 | 25.22 | 1435808 | 346301 | 10.15% |
| 2025-07-24 | 20.90 | 24.77 | 4.13 | 20.01% | 20.90 | 24.77 | 1612134 | 375143 | 11.40% |
| 2025-07-23 | 20.58 | 20.64 | 0.04 | 0.19% | 20.52 | 21.00 | 382235 | 79519 | 2.70% |
| 2025-07-22 | 20.45 | 20.60 | 0.25 | 1.23% | 20.40 | 20.75 | 338436 | 69655 | 2.39% |
| 2025-07-21 | 20.35 | 20.35 | -0.01 | -0.05% | 20.18 | 20.40 | 172858 | 35103 | 1.22% |
| 2025-07-18 | 20.41 | 20.36 | -0.11 | -0.54% | 20.20 | 20.44 | 196328 | 39863 | 1.39% |
| 2025-07-17 | 20.21 | 20.47 | 0.27 | 1.34% | 20.12 | 20.48 | 259876 | 52730 | 1.84% |
| 2025-07-16 | 20.09 | 20.20 | 0.04 | 0.20% | 20.04 | 20.34 | 164506 | 33215 | 1.16% |
| 2025-07-15 | 20.30 | 20.16 | -0.16 | -0.79% | 19.90 | 20.41 | 252267 | 50715 | 1.78% |
| 2025-07-14 | 20.46 | 20.32 | -0.22 | -1.07% | 20.25 | 20.50 | 239209 | 48637 | 1.69% |
| 2025-07-11 | 20.58 | 20.54 | -0.05 | -0.24% | 20.36 | 20.72 | 345432 | 71007 | 2.44% |
| 2025-07-10 | 20.00 | 20.59 | 0.59 | 2.95% | 19.98 | 21.23 | 592564 | 122379 | 4.19% |
| 2025-07-09 | 19.86 | 20.00 | 0.15 | 0.76% | 19.73 | 20.29 | 316080 | 63316 | 2.23% |
| 2025-07-08 | 19.42 | 19.85 | 0.41 | 2.11% | 19.38 | 19.93 | 327104 | 64733 | 2.31% |
| 2025-07-07 | 19.55 | 19.44 | -0.16 | -0.82% | 19.36 | 19.55 | 158636 | 30829 | 1.12% |
| 2025-07-04 | 19.80 | 19.60 | -0.24 | -1.21% | 19.55 | 19.86 | 228103 | 44868 | 1.61% |
| 2025-07-03 | 19.80 | 19.84 | 0.08 | 0.40% | 19.70 | 19.98 | 263939 | 52475 | 1.87% |
| 2025-07-02 | 19.64 | 19.76 | 0.11 | 0.56% | 19.50 | 19.86 | 225187 | 44325 | 1.59% |
| 2025-07-01 | 19.84 | 19.65 | 0.06 | 0.31% | 19.47 | 19.84 | 236190 | 46425 | 1.67% |
| 2025-06-30 | 19.43 | 19.59 | 0.17 | 0.88% | 19.37 | 19.60 | 169705 | 33109 | 1.20% |
| 2025-06-27 | 19.38 | 19.42 | 0.07 | 0.36% | 19.36 | 19.70 | 202235 | 39464 | 1.43% |
| 2025-06-26 | 19.50 | 19.35 | -0.24 | -1.23% | 19.33 | 19.62 | 201228 | 39132 | 1.42% |
| 2025-06-25 | 19.44 | 19.59 | 0.17 | 0.88% | 19.23 | 19.61 | 272310 | 52905 | 1.93% |
| 2025-06-24 | 19.24 | 19.42 | 0.23 | 1.20% | 19.14 | 19.43 | 213309 | 41226 | 1.51% |
| 2025-06-23 | 18.85 | 19.19 | 0.17 | 0.89% | 18.82 | 19.21 | 167317 | 31855 | 1.18% |
| 2025-06-20 | 19.10 | 19.02 | 0.08 | 0.42% | 18.92 | 19.36 | 222259 | 42539 | 1.57% |
| 2025-06-19 | 19.20 | 18.94 | -0.26 | -1.35% | 18.87 | 19.28 | 213881 | 40644 | 1.51% |
| 2025-06-18 | 19.59 | 19.20 | -0.59 | -2.98% | 19.16 | 19.75 | 308927 | 59720 | 2.18% |
| 2025-06-17 | 18.95 | 19.79 | 0.90 | 4.76% | 18.88 | 20.66 | 641757 | 128284 | 4.54% |
| 2025-06-16 | 18.91 | 18.89 | -0.07 | -0.37% | 18.81 | 19.03 | 174916 | 33021 | 1.24% |
| 2025-06-13 | 19.65 | 18.96 | -0.83 | -4.19% | 18.88 | 19.85 | 379268 | 72835 | 2.68% |
| 2025-06-12 | 19.73 | 19.79 | 0.00 | 0.00% | 19.65 | 19.90 | 184697 | 36464 | 1.31% |
| 2025-06-11 | 20.01 | 19.79 | -0.10 | -0.50% | 19.77 | 20.08 | 175786 | 34969 | 1.24% |
| 2025-06-10 | 20.30 | 19.89 | -0.30 | -1.49% | 19.70 | 20.30 | 270754 | 54164 | 1.91% |
| 2025-06-09 | 19.51 | 20.19 | 0.69 | 3.54% | 19.51 | 20.80 | 473498 | 95839 | 3.35% |
| 2025-06-06 | 19.93 | 19.50 | -0.43 | -2.16% | 19.48 | 20.18 | 216658 | 42554 | 1.53% |
| 2025-06-05 | 19.72 | 19.93 | 0.15 | 0.76% | 19.43 | 20.08 | 267280 | 52617 | 1.89% |
| 2025-06-04 | 19.50 | 19.78 | 0.29 | 1.49% | 19.35 | 19.97 | 230986 | 45574 | 1.63% |
| 2025-06-03 | 18.99 | 19.49 | 0.35 | 1.83% | 18.89 | 19.51 | 196901 | 38086 | 1.39% |
| 2025-05-30 | 19.34 | 19.14 | -0.29 | -1.49% | 19.14 | 19.67 | 215004 | 41495 | 1.52% |
| 2025-05-29 | 18.81 | 19.43 | 0.53 | 2.80% | 18.78 | 19.44 | 216764 | 41737 | 1.53% |
| 2025-05-28 | 19.26 | 18.90 | -0.37 | -1.92% | 18.86 | 19.27 | 144873 | 27508 | 1.02% |
| 2025-05-27 | 19.10 | 19.27 | 0.14 | 0.73% | 19.00 | 19.31 | 123543 | 23684 | 0.87% |
| 2025-05-26 | 19.35 | 19.13 | -0.19 | -0.98% | 19.01 | 19.36 | 148549 | 28410 | 1.05% |
| 2025-05-23 | 19.55 | 19.32 | -0.23 | -1.18% | 19.29 | 19.84 | 195519 | 38309 | 1.38% |
| 2025-05-22 | 19.83 | 19.55 | -0.33 | -1.66% | 19.48 | 19.85 | 180913 | 35449 | 1.28% |
| 2025-05-21 | 20.10 | 19.88 | -0.33 | -1.63% | 19.80 | 20.16 | 258238 | 51504 | 1.83% |
| 2025-05-20 | 19.47 | 20.21 | 0.74 | 3.80% | 19.45 | 20.49 | 486344 | 98153 | 3.44% |
| 2025-05-19 | 19.50 | 19.47 | 0.00 | 0.00% | 19.32 | 19.63 | 133487 | 25956 | 0.94% |
| 2025-05-16 | 19.33 | 19.47 | 0.11 | 0.57% | 19.22 | 19.60 | 143422 | 27801 | 1.01% |
| 2025-05-15 | 19.54 | 19.36 | -0.25 | -1.27% | 19.32 | 19.56 | 127130 | 24660 | 0.90% |
| 2025-05-14 | 19.60 | 19.61 | 0.02 | 0.10% | 19.30 | 19.72 | 174785 | 34036 | 1.24% |
| 2025-05-13 | 19.76 | 19.59 | 0.02 | 0.10% | 19.49 | 19.88 | 182203 | 35808 | 1.29% |
| 2025-05-12 | 19.42 | 19.57 | 0.31 | 1.61% | 19.31 | 19.57 | 142632 | 27721 | 1.01% |
| 2025-05-09 | 19.50 | 19.26 | -0.30 | -1.53% | 19.22 | 19.50 | 125582 | 24280 | 0.89% |
| 2025-05-08 | 19.34 | 19.56 | 0.15 | 0.77% | 19.25 | 19.57 | 147635 | 28759 | 1.04% |
| 2025-05-07 | 19.76 | 19.41 | -0.09 | -0.46% | 19.25 | 19.82 | 184307 | 35874 | 1.30% |
| 2025-05-06 | 19.04 | 19.50 | 0.66 | 3.50% | 19.00 | 19.53 | 251531 | 48698 | 1.78% |
| 2025-04-30 | 18.75 | 18.84 | 0.09 | 0.48% | 18.71 | 19.00 | 175193 | 33067 | 1.24% |
| 2025-04-29 | 19.19 | 18.75 | -0.46 | -2.39% | 18.70 | 19.30 | 243029 | 46082 | 1.72% |
| 2025-04-28 | 19.79 | 19.21 | -0.64 | -3.22% | 19.19 | 19.80 | 231920 | 44829 | 1.64% |
| 2025-04-25 | 19.70 | 19.85 | 0.15 | 0.76% | 19.70 | 20.06 | 169098 | 33647 | 1.20% |
| 2025-04-24 | 20.08 | 19.70 | -0.38 | -1.89% | 19.65 | 20.21 | 233727 | 46505 | 1.65% |