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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 25.44 | 25.35 | -0.19 | -0.74% | 25.15 | 25.83 | 146493 | 37326 | 3.03% |
| 2025-07-30 | 25.65 | 25.54 | -0.58 | -2.22% | 25.27 | 26.14 | 170687 | 43898 | 3.53% |
| 2025-07-29 | 25.92 | 26.12 | -0.08 | -0.31% | 25.50 | 26.72 | 271120 | 70826 | 5.60% |
| 2025-07-28 | 25.00 | 26.20 | 1.33 | 5.35% | 24.82 | 26.20 | 209344 | 53374 | 4.32% |
| 2025-07-25 | 25.38 | 24.87 | -0.25 | -1.00% | 24.86 | 25.93 | 171915 | 43546 | 3.55% |
| 2025-07-24 | 24.66 | 25.12 | 0.35 | 1.41% | 24.66 | 25.50 | 153802 | 38451 | 3.18% |
| 2025-07-23 | 24.42 | 24.77 | 0.26 | 1.06% | 24.25 | 25.38 | 170938 | 42550 | 3.53% |
| 2025-07-22 | 24.56 | 24.51 | -0.14 | -0.57% | 24.35 | 25.02 | 133036 | 32824 | 2.75% |
| 2025-07-21 | 24.70 | 24.65 | -0.20 | -0.80% | 24.38 | 24.93 | 133410 | 32897 | 2.76% |
| 2025-07-18 | 25.25 | 24.85 | -0.39 | -1.55% | 24.38 | 25.26 | 199974 | 49696 | 4.13% |
| 2025-07-17 | 24.56 | 25.24 | 0.24 | 0.96% | 24.53 | 25.56 | 380263 | 95225 | 7.86% |
| 2025-07-16 | 23.21 | 25.00 | 3.43 | 15.90% | 23.21 | 25.55 | 547896 | 134940 | 11.32% |
| 2025-07-15 | 21.69 | 21.57 | -0.13 | -0.60% | 21.42 | 21.85 | 62719 | 13538 | 1.30% |
| 2025-07-14 | 21.59 | 21.70 | 0.17 | 0.79% | 21.51 | 21.85 | 57807 | 12538 | 1.19% |
| 2025-07-11 | 21.47 | 21.53 | 0.05 | 0.23% | 21.34 | 21.72 | 65212 | 14065 | 1.35% |
| 2025-07-10 | 21.30 | 21.48 | 0.14 | 0.66% | 21.26 | 21.68 | 65539 | 14113 | 1.35% |
| 2025-07-09 | 21.28 | 21.34 | 0.04 | 0.19% | 21.21 | 21.62 | 55384 | 11853 | 1.14% |
| 2025-07-08 | 21.03 | 21.30 | 0.24 | 1.14% | 21.03 | 21.57 | 56129 | 11979 | 1.16% |
| 2025-07-07 | 21.30 | 21.18 | -0.12 | -0.56% | 21.02 | 21.43 | 49324 | 10444 | 1.02% |
| 2025-07-04 | 21.47 | 21.30 | -0.14 | -0.65% | 21.11 | 21.55 | 53429 | 11364 | 1.10% |
| 2025-07-03 | 21.30 | 21.44 | 0.06 | 0.28% | 21.27 | 21.60 | 54589 | 11711 | 1.13% |
| 2025-07-02 | 21.92 | 21.38 | -0.60 | -2.73% | 21.28 | 21.95 | 95894 | 20623 | 1.98% |
| 2025-07-01 | 20.64 | 21.98 | 1.34 | 6.49% | 20.56 | 22.19 | 170277 | 36470 | 3.52% |
| 2025-06-30 | 20.37 | 20.64 | 0.28 | 1.38% | 20.28 | 20.69 | 45969 | 9430 | 0.95% |
| 2025-06-27 | 20.27 | 20.36 | 0.09 | 0.44% | 20.27 | 20.66 | 46009 | 9416 | 0.95% |
| 2025-06-26 | 20.45 | 20.27 | -0.21 | -1.03% | 20.20 | 20.48 | 41294 | 8395 | 0.85% |
| 2025-06-25 | 20.31 | 20.48 | 0.17 | 0.84% | 20.12 | 20.50 | 56191 | 11422 | 1.16% |
| 2025-06-24 | 20.07 | 20.31 | 0.26 | 1.30% | 20.00 | 20.39 | 40868 | 8262 | 0.84% |
| 2025-06-23 | 19.79 | 20.05 | 0.14 | 0.70% | 19.77 | 20.10 | 32892 | 6559 | 0.68% |
| 2025-06-20 | 19.93 | 19.91 | -0.02 | -0.10% | 19.88 | 20.04 | 30549 | 6097 | 0.63% |
| 2025-06-19 | 20.17 | 19.93 | -0.25 | -1.24% | 19.82 | 20.29 | 40179 | 8042 | 0.83% |
| 2025-06-18 | 20.52 | 20.18 | -0.43 | -2.09% | 20.11 | 20.59 | 43593 | 8835 | 0.90% |
| 2025-06-17 | 20.70 | 20.61 | -0.02 | -0.10% | 20.50 | 21.16 | 58952 | 12236 | 1.22% |
| 2025-06-16 | 20.67 | 20.63 | -0.17 | -0.82% | 20.58 | 20.87 | 40827 | 8446 | 0.84% |
| 2025-06-13 | 21.21 | 20.80 | -0.49 | -2.30% | 20.69 | 21.36 | 75181 | 15733 | 1.55% |
| 2025-06-12 | 20.88 | 21.29 | 0.34 | 1.62% | 20.81 | 21.33 | 79062 | 16671 | 1.63% |
| 2025-06-11 | 21.15 | 20.95 | -0.11 | -0.52% | 20.92 | 21.30 | 48915 | 10310 | 1.01% |
| 2025-06-10 | 20.96 | 21.06 | 0.08 | 0.38% | 20.72 | 21.30 | 88321 | 18576 | 1.82% |
| 2025-06-09 | 20.67 | 20.98 | 0.32 | 1.55% | 20.67 | 21.19 | 70396 | 14778 | 1.45% |
| 2025-06-06 | 20.93 | 20.66 | -0.23 | -1.10% | 20.52 | 21.05 | 41552 | 8600 | 0.86% |
| 2025-06-05 | 21.06 | 20.89 | -0.13 | -0.62% | 20.72 | 21.15 | 53554 | 11179 | 1.11% |
| 2025-06-04 | 21.03 | 21.02 | 0.05 | 0.24% | 20.83 | 21.28 | 80764 | 16981 | 1.67% |
| 2025-06-03 | 20.19 | 20.97 | 0.79 | 3.91% | 20.05 | 21.05 | 113203 | 23499 | 2.34% |
| 2025-05-30 | 20.13 | 20.18 | 0.10 | 0.50% | 19.95 | 20.34 | 57831 | 11638 | 1.19% |
| 2025-05-29 | 19.38 | 20.08 | 0.70 | 3.61% | 19.35 | 20.12 | 77429 | 15360 | 1.60% |
| 2025-05-28 | 19.47 | 19.38 | -0.12 | -0.62% | 19.33 | 19.57 | 31979 | 6208 | 0.66% |
| 2025-05-27 | 19.40 | 19.50 | 0.09 | 0.46% | 19.28 | 19.58 | 37541 | 7310 | 0.78% |
| 2025-05-26 | 19.78 | 19.41 | -0.39 | -1.97% | 19.27 | 19.87 | 71195 | 13842 | 1.47% |
| 2025-05-23 | 19.86 | 19.80 | -0.06 | -0.30% | 19.80 | 20.20 | 54148 | 10845 | 1.12% |
| 2025-05-22 | 20.24 | 19.86 | -0.50 | -2.46% | 19.86 | 20.39 | 52881 | 10603 | 1.09% |
| 2025-05-21 | 20.28 | 20.36 | 0.08 | 0.39% | 20.22 | 20.55 | 57617 | 11731 | 1.19% |
| 2025-05-20 | 19.90 | 20.28 | 0.38 | 1.91% | 19.90 | 20.69 | 103556 | 21129 | 2.14% |
| 2025-05-19 | 19.89 | 19.90 | 0.06 | 0.30% | 19.70 | 19.93 | 33934 | 6725 | 0.70% |
| 2025-05-16 | 19.85 | 19.84 | -0.04 | -0.20% | 19.72 | 19.95 | 32210 | 6388 | 0.67% |
| 2025-05-15 | 19.82 | 19.88 | 0.00 | 0.00% | 19.73 | 20.05 | 41258 | 8215 | 0.85% |
| 2025-05-14 | 19.95 | 19.88 | -0.07 | -0.35% | 19.71 | 20.03 | 40873 | 8116 | 0.84% |
| 2025-05-13 | 20.00 | 19.95 | 0.14 | 0.71% | 19.82 | 20.03 | 43694 | 8713 | 0.90% |
| 2025-05-12 | 19.89 | 19.81 | 0.03 | 0.15% | 19.71 | 19.94 | 44025 | 8713 | 0.91% |
| 2025-05-09 | 19.97 | 19.78 | -0.34 | -1.69% | 19.73 | 19.97 | 36617 | 7257 | 0.76% |
| 2025-05-08 | 19.95 | 20.12 | 0.15 | 0.75% | 19.83 | 20.19 | 40147 | 8067 | 0.83% |
| 2025-05-07 | 20.25 | 19.97 | -0.04 | -0.20% | 19.80 | 20.45 | 43809 | 8786 | 0.91% |
| 2025-05-06 | 19.72 | 20.01 | 0.37 | 1.88% | 19.70 | 20.07 | 42025 | 8379 | 0.87% |
| 2025-04-30 | 19.55 | 19.64 | 0.09 | 0.46% | 19.55 | 19.75 | 26400 | 5195 | 0.55% |
| 2025-04-29 | 19.48 | 19.55 | 0.01 | 0.05% | 19.44 | 19.68 | 20216 | 3958 | 0.42% |
| 2025-04-28 | 19.80 | 19.54 | -0.27 | -1.36% | 19.43 | 19.81 | 32821 | 6421 | 0.68% |
| 2025-04-25 | 19.85 | 19.81 | -0.04 | -0.20% | 19.73 | 20.03 | 34426 | 6835 | 0.71% |
| 2025-04-24 | 19.98 | 19.85 | -0.06 | -0.30% | 19.67 | 20.21 | 48408 | 9637 | 1.00% |
| 2025-04-23 | 20.09 | 19.91 | -0.15 | -0.75% | 19.85 | 20.25 | 48667 | 9718 | 1.01% |