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 | 24.15 | 23.79 | -0.50 | -2.06% | 23.56 | 24.70 | 428448 | 103294 | 8.56% |
| 2025-07-30 | 24.71 | 24.29 | -1.19 | -4.67% | 23.93 | 25.18 | 497696 | 122281 | 9.94% |
| 2025-07-29 | 24.85 | 25.48 | 0.64 | 2.58% | 23.90 | 26.25 | 645576 | 162726 | 12.90% |
| 2025-07-28 | 23.66 | 24.84 | 1.18 | 4.99% | 23.25 | 24.98 | 489069 | 117887 | 9.77% |
| 2025-07-25 | 22.05 | 23.66 | 1.66 | 7.55% | 21.95 | 24.93 | 653118 | 154797 | 13.05% |
| 2025-07-24 | 21.20 | 22.00 | 0.90 | 4.27% | 21.10 | 22.31 | 534113 | 116662 | 10.67% |
| 2025-07-23 | 20.20 | 21.10 | 1.09 | 5.45% | 20.18 | 22.09 | 602850 | 129007 | 12.05% |
| 2025-07-22 | 19.91 | 20.01 | -0.04 | -0.20% | 19.80 | 20.66 | 305951 | 61661 | 6.11% |
| 2025-07-21 | 20.10 | 20.05 | 0.04 | 0.20% | 19.66 | 20.10 | 222579 | 44362 | 4.45% |
| 2025-07-18 | 20.02 | 20.01 | -0.06 | -0.30% | 19.75 | 20.25 | 267496 | 53385 | 5.35% |
| 2025-07-17 | 19.40 | 20.07 | 0.55 | 2.82% | 19.25 | 20.14 | 387294 | 76419 | 7.74% |
| 2025-07-16 | 19.60 | 19.52 | -0.10 | -0.51% | 19.30 | 19.77 | 240913 | 46881 | 4.81% |
| 2025-07-15 | 19.58 | 19.62 | -0.04 | -0.20% | 19.11 | 19.90 | 362744 | 70662 | 7.25% |
| 2025-07-14 | 20.30 | 19.66 | -0.54 | -2.67% | 19.43 | 20.68 | 625607 | 124073 | 12.50% |
| 2025-07-11 | 19.08 | 20.20 | 2.61 | 14.84% | 18.60 | 21.11 | 814581 | 166113 | 16.28% |
| 2025-07-10 | 17.50 | 17.59 | 0.08 | 0.46% | 17.42 | 17.98 | 147415 | 26095 | 2.95% |
| 2025-07-09 | 17.32 | 17.51 | 0.16 | 0.92% | 17.12 | 18.10 | 204039 | 35909 | 4.08% |
| 2025-07-08 | 16.85 | 17.35 | 0.51 | 3.03% | 16.80 | 17.50 | 158347 | 27407 | 3.16% |
| 2025-07-07 | 17.10 | 16.84 | -0.34 | -1.98% | 16.79 | 17.24 | 93088 | 15749 | 1.86% |
| 2025-07-04 | 17.09 | 17.18 | 0.09 | 0.53% | 16.91 | 17.38 | 116637 | 20016 | 2.33% |
| 2025-07-03 | 16.82 | 17.09 | 0.21 | 1.24% | 16.73 | 17.17 | 91905 | 15646 | 1.84% |
| 2025-07-02 | 17.10 | 16.88 | -0.23 | -1.34% | 16.77 | 17.27 | 106491 | 18035 | 2.13% |
| 2025-07-01 | 17.02 | 17.11 | 0.03 | 0.18% | 16.92 | 17.20 | 146142 | 24939 | 2.92% |
| 2025-06-30 | 16.40 | 17.08 | 0.66 | 4.02% | 16.09 | 17.13 | 220557 | 36776 | 4.41% |
| 2025-06-27 | 15.86 | 16.42 | 0.62 | 3.92% | 15.81 | 16.88 | 199517 | 32759 | 3.99% |
| 2025-06-26 | 16.08 | 15.80 | -0.37 | -2.29% | 15.75 | 16.11 | 87394 | 13888 | 1.75% |
| 2025-06-25 | 16.18 | 16.17 | 0.04 | 0.25% | 15.88 | 16.22 | 93928 | 15094 | 1.88% |
| 2025-06-24 | 15.81 | 16.13 | 0.24 | 1.51% | 15.81 | 16.15 | 76998 | 12346 | 1.54% |
| 2025-06-23 | 15.43 | 15.89 | 0.43 | 2.78% | 15.39 | 15.91 | 80302 | 12586 | 1.60% |
| 2025-06-20 | 15.49 | 15.46 | -0.03 | -0.19% | 15.40 | 15.64 | 60553 | 9390 | 1.21% |
| 2025-06-19 | 15.86 | 15.49 | -0.38 | -2.39% | 15.43 | 15.99 | 85903 | 13447 | 1.72% |
| 2025-06-18 | 16.08 | 15.87 | -0.38 | -2.34% | 15.77 | 16.17 | 105906 | 16878 | 2.12% |
| 2025-06-17 | 16.65 | 16.25 | -0.23 | -1.40% | 16.21 | 16.89 | 138218 | 22803 | 2.76% |
| 2025-06-16 | 16.38 | 16.48 | 0.08 | 0.49% | 16.20 | 16.76 | 108543 | 17891 | 2.17% |
| 2025-06-13 | 16.82 | 16.40 | -0.56 | -3.30% | 16.27 | 17.26 | 227711 | 37815 | 4.55% |
| 2025-06-12 | 16.75 | 16.96 | 0.17 | 1.01% | 16.66 | 17.09 | 156034 | 26396 | 3.12% |
| 2025-06-11 | 17.10 | 16.79 | -0.31 | -1.81% | 16.76 | 17.29 | 179016 | 30367 | 3.58% |
| 2025-06-10 | 16.98 | 17.10 | 0.11 | 0.65% | 16.82 | 17.65 | 229060 | 39486 | 4.58% |
| 2025-06-09 | 16.16 | 16.99 | 0.93 | 5.79% | 16.13 | 17.33 | 200337 | 33943 | 4.00% |
| 2025-06-06 | 16.16 | 16.06 | -0.05 | -0.31% | 15.88 | 16.20 | 83347 | 13325 | 1.67% |
| 2025-06-05 | 16.48 | 16.11 | -0.30 | -1.83% | 15.99 | 16.55 | 125863 | 20303 | 2.51% |
| 2025-06-04 | 16.10 | 16.41 | 0.26 | 1.61% | 16.10 | 16.48 | 139314 | 22786 | 2.78% |
| 2025-06-03 | 15.55 | 16.15 | 0.39 | 2.47% | 15.55 | 16.33 | 157595 | 25405 | 3.15% |
| 2025-05-30 | 15.62 | 15.76 | -0.01 | -0.06% | 15.60 | 16.06 | 135052 | 21352 | 2.70% |
| 2025-05-29 | 14.80 | 15.77 | 0.89 | 5.98% | 14.75 | 15.88 | 188670 | 29429 | 3.77% |
| 2025-05-28 | 15.27 | 14.88 | -0.42 | -2.75% | 14.82 | 15.33 | 86665 | 12965 | 1.73% |
| 2025-05-27 | 15.02 | 15.30 | 0.25 | 1.66% | 14.87 | 15.37 | 88300 | 13361 | 1.76% |
| 2025-05-26 | 15.42 | 15.05 | -0.34 | -2.21% | 14.92 | 15.42 | 92241 | 13930 | 1.84% |
| 2025-05-23 | 15.26 | 15.39 | 0.15 | 0.98% | 15.26 | 15.83 | 134494 | 20964 | 2.69% |
| 2025-05-22 | 15.52 | 15.24 | -0.43 | -2.74% | 15.20 | 15.65 | 103141 | 15874 | 2.06% |
| 2025-05-21 | 15.30 | 15.67 | 0.30 | 1.95% | 15.28 | 15.84 | 138812 | 21737 | 2.77% |
| 2025-05-20 | 15.10 | 15.37 | 0.28 | 1.86% | 15.10 | 15.48 | 93672 | 14389 | 1.87% |
| 2025-05-19 | 15.19 | 15.09 | -0.06 | -0.40% | 14.88 | 15.20 | 56682 | 8507 | 1.13% |
| 2025-05-16 | 15.04 | 15.15 | 0.09 | 0.60% | 14.96 | 15.22 | 68670 | 10382 | 1.37% |
| 2025-05-15 | 15.14 | 15.06 | -0.10 | -0.66% | 14.95 | 15.30 | 64306 | 9730 | 1.28% |
| 2025-05-14 | 15.20 | 15.16 | -0.04 | -0.26% | 14.95 | 15.30 | 73315 | 11061 | 1.46% |
| 2025-05-13 | 15.30 | 15.20 | 0.15 | 1.00% | 15.13 | 15.61 | 113330 | 17374 | 2.26% |
| 2025-05-12 | 14.90 | 15.05 | 0.26 | 1.76% | 14.80 | 15.06 | 70383 | 10516 | 1.41% |
| 2025-05-09 | 15.13 | 14.79 | -0.34 | -2.25% | 14.75 | 15.14 | 75670 | 11243 | 1.51% |
| 2025-05-08 | 15.04 | 15.13 | 0.09 | 0.60% | 14.92 | 15.25 | 84607 | 12819 | 1.69% |
| 2025-05-07 | 15.38 | 15.04 | -0.20 | -1.31% | 14.85 | 15.59 | 124236 | 18802 | 2.48% |
| 2025-05-06 | 15.10 | 15.24 | 0.22 | 1.46% | 14.96 | 15.25 | 104431 | 15782 | 2.09% |
| 2025-04-30 | 14.94 | 15.02 | 0.11 | 0.74% | 14.90 | 15.18 | 85435 | 12869 | 1.71% |
| 2025-04-29 | 15.11 | 14.91 | -0.03 | -0.20% | 14.84 | 15.30 | 96015 | 14422 | 1.92% |
| 2025-04-28 | 14.66 | 14.94 | 0.27 | 1.84% | 14.53 | 15.05 | 117262 | 17404 | 2.34% |
| 2025-04-25 | 15.04 | 14.67 | -0.11 | -0.74% | 14.59 | 15.36 | 206361 | 30760 | 4.12% |
| 2025-04-24 | 14.09 | 14.78 | 0.75 | 5.35% | 14.09 | 15.03 | 255922 | 37230 | 5.11% |
| 2025-04-23 | 13.86 | 14.03 | 0.19 | 1.37% | 13.86 | 14.32 | 118864 | 16759 | 2.38% |