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 | 25.09 | 25.15 | 0.52 | 2.11% | 23.67 | 25.41 | 946518 | 232531 | 10.84% |
| 2025-07-31 | 24.40 | 24.63 | 0.78 | 3.27% | 23.92 | 25.35 | 1020720 | 252295 | 11.69% |
| 2025-07-30 | 23.46 | 23.85 | 0.05 | 0.21% | 23.20 | 24.79 | 784068 | 188558 | 8.98% |
| 2025-07-29 | 23.92 | 23.80 | -0.50 | -2.06% | 23.52 | 24.95 | 944718 | 229660 | 10.82% |
| 2025-07-28 | 23.65 | 24.30 | 0.54 | 2.27% | 22.60 | 24.92 | 1063517 | 249517 | 12.18% |
| 2025-07-25 | 22.38 | 23.76 | 1.67 | 7.56% | 22.32 | 23.99 | 1241015 | 288640 | 14.22% |
| 2025-07-24 | 22.00 | 22.09 | -0.20 | -0.90% | 21.80 | 22.47 | 700185 | 154661 | 8.02% |
| 2025-07-23 | 21.13 | 22.29 | 1.22 | 5.79% | 20.77 | 22.76 | 1104854 | 242991 | 12.66% |
| 2025-07-22 | 22.10 | 21.07 | -1.02 | -4.62% | 20.99 | 22.14 | 878902 | 187339 | 10.07% |
| 2025-07-21 | 22.15 | 22.09 | -0.47 | -2.08% | 21.66 | 22.80 | 852186 | 188936 | 9.76% |
| 2025-07-18 | 21.15 | 22.56 | 1.45 | 6.87% | 21.01 | 23.00 | 1273267 | 280996 | 14.58% |
| 2025-07-17 | 20.38 | 21.11 | 0.74 | 3.63% | 20.38 | 22.00 | 1034387 | 220902 | 11.85% |
| 2025-07-16 | 20.94 | 20.37 | -0.62 | -2.95% | 20.23 | 21.08 | 727289 | 149941 | 8.33% |
| 2025-07-15 | 20.07 | 20.99 | 0.48 | 2.34% | 19.80 | 21.37 | 1155122 | 236598 | 13.23% |
| 2025-07-14 | 19.89 | 20.51 | 1.29 | 6.71% | 19.27 | 20.95 | 1342748 | 267601 | 15.38% |
| 2025-07-11 | 18.12 | 19.22 | 1.21 | 6.72% | 17.76 | 19.65 | 986701 | 186338 | 11.30% |
| 2025-07-10 | 17.88 | 18.01 | 0.07 | 0.39% | 17.74 | 18.13 | 198516 | 35676 | 2.27% |
| 2025-07-09 | 18.18 | 17.94 | -0.15 | -0.83% | 17.86 | 18.24 | 227040 | 40930 | 2.60% |
| 2025-07-08 | 17.47 | 18.09 | 0.62 | 3.55% | 17.36 | 18.14 | 296695 | 53137 | 3.40% |
| 2025-07-07 | 17.60 | 17.47 | -0.13 | -0.74% | 17.41 | 17.69 | 151607 | 26567 | 1.74% |
| 2025-07-04 | 17.79 | 17.60 | -0.24 | -1.35% | 17.56 | 17.94 | 210339 | 37339 | 2.41% |
| 2025-07-03 | 17.73 | 17.84 | 0.11 | 0.62% | 17.67 | 18.02 | 172890 | 30798 | 1.98% |
| 2025-07-02 | 18.16 | 17.73 | -0.42 | -2.31% | 17.61 | 18.17 | 224104 | 39875 | 2.57% |
| 2025-07-01 | 18.46 | 18.15 | -0.29 | -1.57% | 18.01 | 18.54 | 255505 | 46515 | 2.93% |
| 2025-06-30 | 18.43 | 18.44 | 0.15 | 0.82% | 18.20 | 18.55 | 263986 | 48535 | 3.02% |
| 2025-06-27 | 18.19 | 18.29 | 0.03 | 0.16% | 18.09 | 19.08 | 433728 | 80237 | 4.97% |
| 2025-06-26 | 18.28 | 18.26 | 0.12 | 0.66% | 18.05 | 18.72 | 534758 | 98567 | 6.13% |
| 2025-06-25 | 17.56 | 18.14 | 0.53 | 3.01% | 17.45 | 18.15 | 400976 | 71708 | 4.59% |
| 2025-06-24 | 17.07 | 17.61 | 0.57 | 3.35% | 17.05 | 17.64 | 278765 | 48672 | 3.19% |
| 2025-06-23 | 16.30 | 17.04 | 0.42 | 2.53% | 16.30 | 17.12 | 197767 | 33342 | 2.27% |
| 2025-06-20 | 17.35 | 16.62 | -0.60 | -3.48% | 16.60 | 17.37 | 256639 | 43138 | 2.94% |
| 2025-06-19 | 17.40 | 17.22 | -0.15 | -0.86% | 17.15 | 17.73 | 278252 | 48507 | 3.19% |
| 2025-06-18 | 17.38 | 17.37 | -0.04 | -0.23% | 17.20 | 17.48 | 144380 | 25045 | 1.65% |
| 2025-06-17 | 17.48 | 17.41 | -0.07 | -0.40% | 17.25 | 17.55 | 147679 | 25697 | 1.69% |
| 2025-06-16 | 16.99 | 17.48 | 0.40 | 2.34% | 16.93 | 17.54 | 227685 | 39533 | 2.61% |
| 2025-06-13 | 17.65 | 17.08 | -0.71 | -3.99% | 17.05 | 17.79 | 302183 | 52104 | 3.46% |
| 2025-06-12 | 17.70 | 17.79 | -0.09 | -0.50% | 17.60 | 18.08 | 177434 | 31720 | 2.03% |
| 2025-06-11 | 17.80 | 17.88 | -0.01 | -0.06% | 17.80 | 18.17 | 197717 | 35533 | 2.26% |
| 2025-06-10 | 18.41 | 17.89 | -0.54 | -2.93% | 17.62 | 18.48 | 304452 | 54755 | 3.49% |
| 2025-06-09 | 18.10 | 18.43 | 0.40 | 2.22% | 18.00 | 18.52 | 296632 | 54408 | 3.40% |
| 2025-06-06 | 18.04 | 18.03 | 0.01 | 0.06% | 17.73 | 18.26 | 283401 | 50963 | 3.25% |
| 2025-06-05 | 17.49 | 18.02 | 0.53 | 3.03% | 17.48 | 18.14 | 330314 | 58824 | 3.78% |
| 2025-06-04 | 17.34 | 17.49 | 0.25 | 1.45% | 17.20 | 17.66 | 175923 | 30691 | 2.02% |
| 2025-06-03 | 17.00 | 17.24 | 0.11 | 0.64% | 16.96 | 17.94 | 246971 | 43105 | 2.83% |
| 2025-05-30 | 17.50 | 17.13 | -0.50 | -2.84% | 17.08 | 17.55 | 209433 | 35988 | 2.40% |
| 2025-05-29 | 16.99 | 17.63 | 0.64 | 3.77% | 16.98 | 17.64 | 299190 | 52143 | 3.43% |
| 2025-05-28 | 17.39 | 16.99 | -0.33 | -1.91% | 16.93 | 17.46 | 233286 | 39866 | 2.67% |
| 2025-05-27 | 17.73 | 17.32 | -0.55 | -3.08% | 17.25 | 17.75 | 274731 | 47722 | 3.15% |
| 2025-05-26 | 17.78 | 17.87 | 0.20 | 1.13% | 17.56 | 18.15 | 256834 | 45661 | 2.94% |
| 2025-05-23 | 17.79 | 17.67 | -0.21 | -1.17% | 17.62 | 18.49 | 472407 | 85559 | 5.41% |
| 2025-05-22 | 17.51 | 17.88 | 0.27 | 1.53% | 17.44 | 17.97 | 284385 | 50567 | 3.26% |
| 2025-05-21 | 17.80 | 17.61 | -0.29 | -1.62% | 17.49 | 17.85 | 219964 | 38763 | 2.52% |
| 2025-05-20 | 17.49 | 17.90 | -0.50 | -2.72% | 17.26 | 18.03 | 418993 | 74041 | 4.80% |
| 2025-05-19 | 18.51 | 18.40 | -0.12 | -0.65% | 18.08 | 18.51 | 212142 | 38741 | 2.43% |
| 2025-05-16 | 18.61 | 18.52 | -0.22 | -1.17% | 18.40 | 18.86 | 214735 | 40081 | 2.46% |
| 2025-05-15 | 19.51 | 18.74 | -0.77 | -3.95% | 18.68 | 19.56 | 323943 | 61366 | 3.71% |
| 2025-05-14 | 19.27 | 19.51 | 0.34 | 1.77% | 19.10 | 19.73 | 440995 | 85575 | 5.05% |
| 2025-05-13 | 19.76 | 19.17 | -0.17 | -0.88% | 19.08 | 19.88 | 349722 | 67903 | 4.01% |
| 2025-05-12 | 19.07 | 19.34 | 0.50 | 2.65% | 18.88 | 19.35 | 337342 | 64718 | 3.86% |
| 2025-05-09 | 19.40 | 18.84 | -0.59 | -3.04% | 18.78 | 19.40 | 291842 | 55313 | 3.34% |
| 2025-05-08 | 19.16 | 19.43 | 0.27 | 1.41% | 19.01 | 19.78 | 410505 | 79802 | 4.70% |
| 2025-05-07 | 19.62 | 19.16 | -0.12 | -0.62% | 18.93 | 20.03 | 490782 | 95175 | 5.62% |
| 2025-05-06 | 18.60 | 19.28 | 1.05 | 5.76% | 18.49 | 19.57 | 534586 | 101841 | 6.12% |
| 2025-04-30 | 17.45 | 18.23 | 1.05 | 6.11% | 17.26 | 18.45 | 523785 | 94508 | 6.00% |
| 2025-04-29 | 17.50 | 17.18 | -0.63 | -3.54% | 16.91 | 17.52 | 607274 | 103812 | 6.96% |
| 2025-04-28 | 18.00 | 17.81 | -0.29 | -1.60% | 17.76 | 18.58 | 248959 | 44881 | 3.13% |
| 2025-04-25 | 17.75 | 18.10 | 0.29 | 1.63% | 17.75 | 19.10 | 359682 | 65679 | 4.53% |
| 2025-04-24 | 18.40 | 17.81 | -0.82 | -4.40% | 17.60 | 18.44 | 292779 | 52522 | 3.68% |