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 | 22.19 | 22.32 | 0.21 | 0.95% | 21.93 | 22.52 | 49434 | 11009 | 3.61% |
| 2025-07-31 | 22.30 | 22.11 | -0.30 | -1.34% | 22.00 | 22.60 | 49503 | 11022 | 3.62% |
| 2025-07-30 | 22.77 | 22.41 | -0.44 | -1.93% | 22.13 | 22.80 | 73976 | 16565 | 5.40% |
| 2025-07-29 | 22.98 | 22.85 | -0.34 | -1.47% | 22.60 | 23.13 | 74789 | 17072 | 5.46% |
| 2025-07-28 | 22.68 | 23.19 | 0.48 | 2.11% | 22.60 | 23.30 | 88815 | 20513 | 6.49% |
| 2025-07-25 | 22.87 | 22.71 | -0.21 | -0.92% | 22.63 | 23.09 | 50817 | 11570 | 3.71% |
| 2025-07-24 | 22.63 | 22.92 | 0.39 | 1.73% | 22.53 | 23.09 | 69106 | 15805 | 5.05% |
| 2025-07-23 | 22.73 | 22.53 | -0.44 | -1.92% | 22.39 | 22.96 | 70123 | 15907 | 5.12% |
| 2025-07-22 | 23.00 | 22.97 | -0.18 | -0.78% | 22.86 | 23.40 | 93377 | 21542 | 6.82% |
| 2025-07-21 | 22.86 | 23.15 | 0.18 | 0.78% | 22.79 | 23.20 | 65614 | 15124 | 4.79% |
| 2025-07-18 | 23.08 | 22.97 | -0.08 | -0.35% | 22.84 | 23.33 | 77770 | 17931 | 5.68% |
| 2025-07-17 | 22.65 | 23.05 | 0.45 | 1.99% | 22.46 | 23.13 | 77705 | 17785 | 5.68% |
| 2025-07-16 | 22.90 | 22.60 | -0.30 | -1.31% | 22.54 | 22.96 | 95807 | 21750 | 7.00% |
| 2025-07-15 | 24.25 | 22.90 | -1.68 | -6.83% | 22.52 | 24.25 | 179953 | 41785 | 13.15% |
| 2025-07-14 | 23.65 | 24.58 | 0.96 | 4.06% | 23.47 | 24.80 | 218028 | 53174 | 15.93% |
| 2025-07-11 | 23.39 | 23.62 | 0.28 | 1.20% | 23.24 | 23.64 | 94085 | 22098 | 6.87% |
| 2025-07-10 | 23.60 | 23.34 | -0.26 | -1.10% | 23.17 | 23.71 | 94621 | 22110 | 6.91% |
| 2025-07-09 | 24.09 | 23.60 | -0.60 | -2.48% | 23.44 | 24.20 | 145239 | 34513 | 10.61% |
| 2025-07-08 | 24.54 | 24.20 | -0.34 | -1.39% | 24.17 | 24.81 | 146156 | 35652 | 10.68% |
| 2025-07-07 | 24.20 | 24.54 | 0.35 | 1.45% | 24.00 | 24.60 | 123978 | 30198 | 9.06% |
| 2025-07-04 | 24.88 | 24.19 | -0.94 | -3.74% | 23.70 | 25.07 | 189570 | 45978 | 13.85% |
| 2025-07-03 | 24.70 | 25.13 | 0.74 | 3.03% | 23.58 | 25.18 | 222959 | 54433 | 16.29% |
| 2025-07-02 | 24.81 | 24.39 | -0.88 | -3.48% | 24.14 | 25.76 | 203682 | 50553 | 14.88% |
| 2025-07-01 | 27.30 | 25.27 | -2.51 | -9.04% | 24.60 | 27.32 | 319853 | 82667 | 23.37% |
| 2025-06-30 | 26.11 | 27.78 | 1.08 | 4.04% | 25.76 | 27.94 | 372955 | 100497 | 27.25% |
| 2025-06-27 | 26.85 | 26.70 | 0.05 | 0.19% | 25.56 | 27.86 | 398465 | 106425 | 29.11% |
| 2025-06-26 | 29.04 | 26.65 | -4.51 | -14.47% | 26.60 | 29.78 | 495390 | 140464 | 36.19% |
| 2025-06-25 | 27.35 | 31.16 | 5.19 | 19.98% | 25.15 | 31.16 | 619093 | 170132 | 45.23% |
| 2025-06-24 | 22.78 | 25.97 | 4.33 | 20.01% | 22.20 | 25.97 | 444577 | 106447 | 32.48% |
| 2025-06-23 | 18.37 | 21.64 | 3.61 | 20.02% | 17.60 | 21.64 | 380502 | 77490 | 27.80% |
| 2025-06-20 | 17.03 | 18.03 | 0.83 | 4.83% | 16.75 | 18.04 | 194541 | 34483 | 14.21% |
| 2025-06-19 | 16.58 | 17.20 | 0.61 | 3.68% | 16.50 | 18.08 | 126692 | 21859 | 9.26% |
| 2025-06-18 | 16.61 | 16.59 | -0.11 | -0.66% | 16.32 | 16.70 | 27281 | 4499 | 1.99% |
| 2025-06-17 | 16.63 | 16.70 | -0.01 | -0.06% | 16.51 | 16.80 | 30481 | 5071 | 2.23% |
| 2025-06-16 | 16.76 | 16.71 | 0.06 | 0.36% | 16.62 | 16.95 | 33636 | 5640 | 2.46% |
| 2025-06-13 | 17.06 | 16.65 | -0.41 | -2.40% | 16.59 | 17.06 | 38162 | 6387 | 2.79% |
| 2025-06-12 | 16.73 | 17.06 | 0.31 | 1.85% | 16.55 | 17.21 | 56393 | 9543 | 4.12% |
| 2025-06-11 | 16.67 | 16.75 | 0.05 | 0.30% | 16.66 | 17.00 | 49344 | 8289 | 3.60% |
| 2025-06-10 | 16.39 | 16.70 | 0.31 | 1.89% | 16.38 | 17.09 | 81994 | 13738 | 5.99% |
| 2025-06-09 | 16.04 | 16.39 | 0.33 | 2.05% | 15.98 | 16.45 | 42600 | 6955 | 3.11% |
| 2025-06-06 | 15.93 | 16.06 | 0.13 | 0.82% | 15.88 | 16.32 | 35355 | 5699 | 2.58% |
| 2025-06-05 | 15.95 | 15.93 | -0.10 | -0.62% | 15.85 | 16.08 | 21059 | 3351 | 1.54% |
| 2025-06-04 | 15.90 | 16.03 | 0.21 | 1.33% | 15.80 | 16.13 | 24866 | 3978 | 1.82% |
| 2025-06-03 | 15.77 | 15.82 | 0.04 | 0.25% | 15.66 | 15.90 | 20165 | 3190 | 1.47% |
| 2025-05-30 | 16.17 | 15.78 | -0.34 | -2.11% | 15.74 | 16.17 | 24641 | 3918 | 1.80% |
| 2025-05-29 | 15.90 | 16.12 | 0.16 | 1.00% | 15.81 | 16.13 | 27253 | 4367 | 1.99% |
| 2025-05-28 | 15.87 | 15.96 | 0.01 | 0.06% | 15.87 | 16.44 | 37285 | 6003 | 2.72% |
| 2025-05-27 | 15.79 | 15.95 | 0.16 | 1.01% | 15.55 | 16.00 | 25333 | 3993 | 1.85% |
| 2025-05-26 | 15.75 | 15.79 | 0.04 | 0.25% | 15.52 | 15.84 | 21448 | 3369 | 1.57% |
| 2025-05-23 | 15.68 | 15.75 | 0.08 | 0.51% | 15.68 | 16.10 | 31015 | 4942 | 2.27% |
| 2025-05-22 | 16.18 | 15.67 | -0.60 | -3.69% | 15.64 | 16.22 | 36449 | 5794 | 2.66% |
| 2025-05-21 | 16.20 | 16.27 | 0.08 | 0.49% | 16.08 | 16.38 | 37040 | 6021 | 2.71% |
| 2025-05-20 | 16.08 | 16.19 | 0.02 | 0.12% | 16.08 | 16.24 | 18232 | 2950 | 1.33% |
| 2025-05-19 | 16.14 | 16.17 | 0.02 | 0.12% | 15.95 | 16.25 | 20481 | 3291 | 1.50% |
| 2025-05-16 | 16.11 | 16.15 | 0.03 | 0.19% | 16.01 | 16.23 | 17963 | 2901 | 1.31% |
| 2025-05-15 | 16.19 | 16.12 | -0.05 | -0.31% | 16.05 | 16.28 | 21395 | 3455 | 1.56% |
| 2025-05-14 | 16.20 | 16.17 | -0.03 | -0.19% | 15.96 | 16.26 | 20506 | 3307 | 1.50% |
| 2025-05-13 | 16.29 | 16.20 | 0.01 | 0.06% | 16.10 | 16.37 | 23690 | 3843 | 1.73% |
| 2025-05-12 | 16.05 | 16.19 | 0.25 | 1.57% | 16.01 | 16.22 | 23999 | 3870 | 1.75% |
| 2025-05-09 | 16.13 | 15.94 | -0.22 | -1.36% | 15.83 | 16.13 | 15107 | 2406 | 1.10% |
| 2025-05-08 | 15.88 | 16.16 | 0.21 | 1.32% | 15.81 | 16.20 | 22000 | 3537 | 1.61% |
| 2025-05-07 | 16.04 | 15.95 | 0.09 | 0.57% | 15.72 | 16.17 | 27754 | 4424 | 2.03% |
| 2025-05-06 | 15.57 | 15.86 | 0.36 | 2.32% | 15.57 | 15.87 | 19418 | 3057 | 1.42% |
| 2025-04-30 | 15.55 | 15.50 | 0.00 | 0.00% | 15.42 | 15.65 | 15876 | 2467 | 1.16% |
| 2025-04-29 | 15.41 | 15.50 | 0.22 | 1.44% | 15.26 | 15.67 | 18875 | 2936 | 1.38% |
| 2025-04-28 | 15.50 | 15.38 | -0.12 | -0.77% | 15.15 | 15.50 | 15617 | 2392 | 1.14% |
| 2025-04-25 | 15.71 | 15.50 | -0.21 | -1.34% | 15.47 | 15.79 | 18886 | 2936 | 1.38% |
| 2025-04-24 | 15.92 | 15.71 | -0.19 | -1.19% | 15.53 | 15.97 | 19822 | 3124 | 1.45% |