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 | 24.65 | 1.11 | 4.72% | 23.69 | 25.30 | 317998 | 78328 | 15.72% |
| 2025-07-31 | 22.70 | 23.54 | 1.32 | 5.94% | 22.40 | 24.86 | 363065 | 86434 | 17.94% |
| 2025-07-30 | 22.00 | 22.22 | 0.30 | 1.37% | 21.93 | 22.89 | 161843 | 36250 | 8.00% |
| 2025-07-29 | 22.23 | 21.92 | -0.29 | -1.31% | 21.47 | 22.30 | 118122 | 25701 | 5.84% |
| 2025-07-28 | 22.14 | 22.21 | -0.10 | -0.45% | 22.13 | 22.50 | 129649 | 28895 | 6.41% |
| 2025-07-25 | 21.76 | 22.31 | 0.57 | 2.62% | 21.76 | 23.35 | 243640 | 55127 | 12.04% |
| 2025-07-24 | 21.40 | 21.74 | 0.14 | 0.65% | 21.26 | 21.80 | 121868 | 26217 | 6.02% |
| 2025-07-23 | 21.23 | 21.60 | 0.38 | 1.79% | 21.07 | 21.65 | 119610 | 25572 | 5.91% |
| 2025-07-22 | 21.11 | 21.22 | -0.02 | -0.09% | 21.00 | 21.53 | 100982 | 21445 | 4.99% |
| 2025-07-21 | 21.17 | 21.24 | 0.06 | 0.28% | 21.10 | 21.38 | 70869 | 15053 | 3.50% |
| 2025-07-18 | 21.57 | 21.18 | -0.39 | -1.81% | 21.05 | 21.60 | 100464 | 21284 | 4.97% |
| 2025-07-17 | 21.44 | 21.57 | 0.04 | 0.19% | 21.22 | 21.83 | 135125 | 29074 | 6.68% |
| 2025-07-16 | 20.45 | 21.53 | 1.13 | 5.54% | 20.40 | 21.74 | 219486 | 46680 | 10.85% |
| 2025-07-15 | 20.85 | 20.40 | -0.48 | -2.30% | 20.24 | 20.88 | 91904 | 18818 | 4.54% |
| 2025-07-14 | 20.75 | 20.88 | 0.04 | 0.19% | 20.60 | 20.92 | 65769 | 13675 | 3.25% |
| 2025-07-11 | 20.59 | 20.84 | 0.20 | 0.97% | 20.49 | 20.86 | 73675 | 15241 | 3.64% |
| 2025-07-10 | 20.70 | 20.64 | -0.04 | -0.19% | 20.62 | 21.23 | 100529 | 20969 | 4.97% |
| 2025-07-09 | 20.90 | 20.68 | -0.41 | -1.94% | 20.64 | 21.13 | 92165 | 19192 | 4.56% |
| 2025-07-08 | 21.12 | 21.09 | 0.12 | 0.57% | 20.95 | 21.38 | 104078 | 22018 | 5.14% |
| 2025-07-07 | 20.54 | 20.97 | 0.38 | 1.85% | 20.44 | 21.26 | 98804 | 20672 | 4.88% |
| 2025-07-04 | 20.92 | 20.59 | -0.40 | -1.91% | 20.44 | 20.94 | 82959 | 17144 | 4.10% |
| 2025-07-03 | 20.81 | 20.99 | 0.28 | 1.35% | 20.66 | 21.06 | 87189 | 18207 | 4.31% |
| 2025-07-02 | 20.90 | 20.71 | -0.21 | -1.00% | 20.64 | 21.10 | 94473 | 19687 | 4.67% |
| 2025-07-01 | 20.85 | 20.92 | 0.02 | 0.10% | 20.51 | 20.96 | 89364 | 18539 | 4.42% |
| 2025-06-30 | 20.56 | 20.90 | 0.30 | 1.46% | 20.50 | 20.94 | 78959 | 16410 | 3.90% |
| 2025-06-27 | 20.35 | 20.60 | 0.31 | 1.53% | 20.34 | 20.79 | 91881 | 18935 | 4.54% |
| 2025-06-26 | 20.58 | 20.29 | -0.32 | -1.55% | 20.28 | 20.74 | 85096 | 17418 | 4.21% |
| 2025-06-25 | 20.66 | 20.61 | -0.04 | -0.19% | 20.30 | 20.85 | 95450 | 19620 | 4.72% |
| 2025-06-24 | 20.48 | 20.65 | 0.11 | 0.54% | 20.40 | 20.86 | 86681 | 17917 | 4.28% |
| 2025-06-23 | 20.20 | 20.54 | 0.34 | 1.68% | 19.93 | 20.58 | 67860 | 13858 | 3.35% |
| 2025-06-20 | 20.16 | 20.20 | 0.05 | 0.25% | 20.13 | 20.62 | 63016 | 12793 | 3.11% |
| 2025-06-19 | 20.41 | 20.15 | -0.37 | -1.80% | 20.09 | 20.72 | 84454 | 17210 | 4.17% |
| 2025-06-18 | 20.75 | 20.52 | -0.40 | -1.91% | 20.25 | 20.92 | 102587 | 21008 | 5.07% |
| 2025-06-17 | 21.02 | 20.92 | -0.25 | -1.18% | 20.82 | 21.50 | 93376 | 19711 | 4.61% |
| 2025-06-16 | 20.99 | 21.17 | -0.06 | -0.28% | 20.94 | 21.39 | 77148 | 16355 | 3.81% |
| 2025-06-13 | 21.93 | 21.23 | -0.92 | -4.15% | 21.21 | 22.07 | 153168 | 32926 | 7.57% |
| 2025-06-12 | 22.51 | 22.15 | -0.58 | -2.55% | 21.82 | 22.55 | 161277 | 35677 | 7.97% |
| 2025-06-11 | 22.21 | 22.73 | 0.35 | 1.56% | 22.21 | 22.92 | 168372 | 38174 | 8.32% |
| 2025-06-10 | 22.44 | 22.38 | -0.06 | -0.27% | 21.72 | 22.94 | 237028 | 53081 | 11.71% |
| 2025-06-09 | 21.85 | 22.44 | 0.59 | 2.70% | 21.85 | 22.79 | 146840 | 32987 | 7.26% |
| 2025-06-06 | 22.42 | 21.85 | -0.57 | -2.54% | 21.80 | 22.42 | 132196 | 29171 | 6.53% |
| 2025-06-05 | 22.68 | 22.42 | -0.45 | -1.97% | 22.23 | 22.99 | 136033 | 30478 | 6.72% |
| 2025-06-04 | 22.99 | 22.87 | 0.38 | 1.69% | 22.48 | 22.99 | 124484 | 28273 | 6.15% |
| 2025-06-03 | 21.97 | 22.60 | 0.30 | 1.35% | 21.60 | 22.98 | 134324 | 30360 | 6.64% |
| 2025-05-30 | 22.72 | 22.30 | -0.64 | -2.79% | 22.17 | 23.23 | 164484 | 37143 | 8.13% |
| 2025-05-29 | 22.85 | 22.94 | -0.47 | -2.01% | 22.01 | 23.31 | 211962 | 48239 | 10.48% |
| 2025-05-28 | 25.25 | 23.41 | -1.97 | -7.76% | 23.36 | 25.40 | 284057 | 68129 | 14.04% |
| 2025-05-27 | 24.20 | 25.38 | 1.40 | 5.84% | 23.51 | 25.65 | 326855 | 81359 | 16.15% |
| 2025-05-26 | 24.38 | 23.98 | 0.03 | 0.13% | 23.61 | 24.51 | 194851 | 46688 | 11.39% |
| 2025-05-23 | 24.40 | 23.95 | -0.56 | -2.28% | 23.91 | 25.49 | 289848 | 71383 | 16.94% |
| 2025-05-22 | 26.46 | 24.51 | -2.54 | -9.39% | 24.42 | 27.58 | 407901 | 104518 | 23.83% |
| 2025-05-21 | 25.50 | 27.05 | 0.85 | 3.24% | 25.25 | 28.15 | 523472 | 139637 | 30.59% |
| 2025-05-20 | 23.59 | 26.20 | 2.69 | 11.44% | 23.50 | 28.19 | 582585 | 149738 | 34.04% |
| 2025-05-19 | 22.85 | 23.51 | -0.31 | -1.30% | 22.48 | 23.72 | 291259 | 67322 | 17.02% |
| 2025-05-16 | 23.98 | 23.82 | -1.34 | -5.33% | 21.90 | 24.00 | 437749 | 101105 | 25.58% |
| 2025-05-15 | 22.76 | 25.16 | 2.39 | 10.50% | 22.61 | 26.39 | 599321 | 145720 | 35.02% |
| 2025-05-14 | 22.02 | 22.77 | 0.71 | 3.22% | 21.88 | 23.30 | 287174 | 65072 | 16.78% |
| 2025-05-13 | 22.36 | 22.06 | -0.29 | -1.30% | 21.80 | 22.78 | 180107 | 40004 | 10.52% |
| 2025-05-12 | 22.00 | 22.35 | 0.28 | 1.27% | 21.89 | 22.43 | 141059 | 31344 | 8.24% |
| 2025-05-09 | 22.65 | 22.07 | -0.72 | -3.16% | 21.93 | 22.89 | 185529 | 41324 | 10.84% |
| 2025-05-08 | 23.40 | 22.79 | -1.12 | -4.68% | 22.65 | 23.50 | 276024 | 63194 | 16.13% |
| 2025-05-07 | 22.98 | 23.91 | 1.10 | 4.82% | 22.43 | 23.91 | 328878 | 76118 | 19.22% |
| 2025-05-06 | 22.02 | 22.81 | 1.33 | 6.19% | 21.77 | 22.99 | 269388 | 60545 | 15.74% |
| 2025-04-30 | 22.78 | 21.48 | -0.50 | -2.27% | 21.48 | 22.96 | 198195 | 43350 | 11.58% |
| 2025-04-29 | 21.88 | 21.98 | 0.98 | 4.67% | 21.31 | 22.17 | 247669 | 53949 | 14.47% |
| 2025-04-28 | 21.52 | 21.00 | -0.86 | -3.93% | 20.72 | 21.80 | 173171 | 36553 | 10.12% |
| 2025-04-25 | 21.53 | 21.86 | 0.36 | 1.67% | 21.20 | 22.10 | 177120 | 38526 | 10.35% |
| 2025-04-24 | 21.88 | 21.50 | -0.71 | -3.20% | 21.30 | 22.84 | 243349 | 53472 | 14.22% |