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 | 24.65 | 23.84 | -1.02 | -4.10% | 23.55 | 24.84 | 475369 | 114263 | 11.26% |
| 2025-07-31 | 24.90 | 24.86 | -0.50 | -1.97% | 24.85 | 25.86 | 431708 | 109053 | 10.23% |
| 2025-07-30 | 27.04 | 25.36 | -2.33 | -8.41% | 25.20 | 27.04 | 690840 | 179628 | 16.37% |
| 2025-07-29 | 26.92 | 27.69 | 0.43 | 1.58% | 26.25 | 27.76 | 770405 | 208343 | 18.25% |
| 2025-07-28 | 25.73 | 27.26 | 1.55 | 6.03% | 25.26 | 27.48 | 814021 | 216971 | 19.29% |
| 2025-07-25 | 25.56 | 25.71 | 0.25 | 0.98% | 24.60 | 25.85 | 648260 | 163943 | 15.36% |
| 2025-07-24 | 23.21 | 25.46 | 2.18 | 9.36% | 23.13 | 26.41 | 887642 | 219247 | 21.03% |
| 2025-07-23 | 24.82 | 23.28 | -2.10 | -8.27% | 23.00 | 24.86 | 708663 | 167252 | 16.79% |
| 2025-07-22 | 24.06 | 25.38 | 1.09 | 4.49% | 24.03 | 25.68 | 829699 | 208565 | 19.66% |
| 2025-07-21 | 24.13 | 24.29 | 0.16 | 0.66% | 24.13 | 25.26 | 651922 | 160697 | 15.45% |
| 2025-07-18 | 24.58 | 24.13 | -0.52 | -2.11% | 24.00 | 24.86 | 484428 | 117964 | 11.89% |
| 2025-07-17 | 25.66 | 24.65 | -0.61 | -2.41% | 24.60 | 25.88 | 626810 | 157430 | 15.38% |
| 2025-07-16 | 24.52 | 25.26 | -0.28 | -1.10% | 23.34 | 25.45 | 747816 | 181757 | 18.35% |
| 2025-07-15 | 25.61 | 25.54 | 0.26 | 1.03% | 24.89 | 26.77 | 973474 | 251880 | 23.88% |
| 2025-07-14 | 24.81 | 25.28 | 0.27 | 1.08% | 24.41 | 25.55 | 645312 | 160470 | 15.83% |
| 2025-07-11 | 25.39 | 25.01 | -0.19 | -0.75% | 24.70 | 25.74 | 776231 | 195603 | 19.05% |
| 2025-07-10 | 25.86 | 25.20 | -0.66 | -2.55% | 24.60 | 26.11 | 798872 | 203548 | 19.60% |
| 2025-07-09 | 26.98 | 25.86 | -1.19 | -4.40% | 25.60 | 26.98 | 992491 | 257793 | 24.35% |
| 2025-07-08 | 23.74 | 27.05 | 3.44 | 14.57% | 23.13 | 28.18 | 1529658 | 398715 | 37.53% |
| 2025-07-07 | 23.11 | 23.61 | 0.80 | 3.51% | 23.08 | 24.09 | 1024584 | 241091 | 25.14% |
| 2025-07-04 | 21.61 | 22.81 | 2.11 | 10.19% | 20.81 | 24.11 | 1218251 | 275106 | 29.89% |
| 2025-07-03 | 20.65 | 20.70 | -0.07 | -0.34% | 20.43 | 20.88 | 322537 | 66563 | 7.91% |
| 2025-07-02 | 21.31 | 20.77 | -0.88 | -4.06% | 20.64 | 21.49 | 433420 | 90875 | 11.01% |
| 2025-07-01 | 22.81 | 21.65 | -1.41 | -6.11% | 21.25 | 22.81 | 699789 | 152668 | 17.77% |
| 2025-06-30 | 22.63 | 23.06 | 0.44 | 1.95% | 22.25 | 23.43 | 645022 | 147995 | 16.38% |
| 2025-06-27 | 23.44 | 22.62 | -0.92 | -3.91% | 22.49 | 24.30 | 926395 | 216599 | 23.52% |
| 2025-06-26 | 23.20 | 23.54 | 0.09 | 0.38% | 22.61 | 25.49 | 1189945 | 284261 | 30.22% |
| 2025-06-25 | 22.03 | 23.45 | 0.50 | 2.18% | 21.88 | 23.45 | 1018731 | 230931 | 25.87% |
| 2025-06-24 | 22.40 | 22.95 | 0.57 | 2.55% | 21.92 | 23.38 | 1047262 | 239119 | 26.59% |
| 2025-06-23 | 21.26 | 22.38 | 1.26 | 5.97% | 20.82 | 22.75 | 972748 | 212739 | 24.70% |
| 2025-06-20 | 21.55 | 21.12 | -1.00 | -4.52% | 20.06 | 21.64 | 849246 | 176938 | 21.56% |
| 2025-06-19 | 23.33 | 22.12 | -0.32 | -1.43% | 22.00 | 24.25 | 953533 | 219533 | 24.21% |
| 2025-06-18 | 22.48 | 22.44 | -0.68 | -2.94% | 22.23 | 23.40 | 883537 | 199822 | 22.44% |
| 2025-06-17 | 23.51 | 23.12 | 0.44 | 1.94% | 23.00 | 24.32 | 1615143 | 381606 | 41.01% |
| 2025-06-16 | 19.51 | 22.68 | 3.78 | 20.00% | 19.51 | 22.68 | 1395894 | 307684 | 35.45% |
| 2025-06-13 | 20.10 | 18.90 | -0.87 | -4.40% | 18.80 | 20.25 | 638045 | 122824 | 16.20% |
| 2025-06-12 | 20.00 | 19.77 | -0.69 | -3.37% | 19.51 | 20.75 | 720432 | 144661 | 18.29% |
| 2025-06-11 | 20.02 | 20.46 | 0.24 | 1.19% | 19.68 | 20.89 | 783630 | 158676 | 19.90% |
| 2025-06-10 | 21.00 | 20.22 | -1.28 | -5.95% | 20.03 | 21.95 | 958145 | 200667 | 24.33% |
| 2025-06-09 | 21.40 | 21.50 | 0.70 | 3.37% | 20.47 | 21.91 | 887245 | 187685 | 22.53% |
| 2025-06-06 | 20.02 | 20.80 | -0.21 | -1.00% | 20.02 | 21.95 | 1063447 | 225525 | 27.00% |
| 2025-06-05 | 20.81 | 21.01 | -0.07 | -0.33% | 20.59 | 22.57 | 1343102 | 288920 | 34.10% |
| 2025-06-04 | 18.06 | 21.08 | 2.34 | 12.49% | 17.88 | 21.11 | 1210021 | 231616 | 30.73% |
| 2025-06-03 | 20.55 | 18.74 | -0.76 | -3.90% | 18.61 | 21.20 | 1239669 | 246801 | 31.48% |
| 2025-05-30 | 19.46 | 19.50 | 0.88 | 4.73% | 18.12 | 20.16 | 1265256 | 245924 | 32.13% |
| 2025-05-29 | 15.45 | 18.62 | 3.10 | 19.97% | 15.25 | 18.62 | 755632 | 131086 | 19.19% |
| 2025-05-28 | 14.66 | 15.52 | 0.87 | 5.94% | 14.66 | 15.87 | 266782 | 41110 | 6.77% |
| 2025-05-27 | 14.60 | 14.65 | 0.05 | 0.34% | 14.49 | 14.75 | 35595 | 5208 | 0.90% |
| 2025-05-26 | 14.44 | 14.65 | 0.22 | 1.52% | 14.37 | 14.70 | 46551 | 6784 | 1.18% |
| 2025-05-23 | 14.76 | 14.43 | -0.33 | -2.24% | 14.42 | 14.86 | 75669 | 11052 | 1.92% |
| 2025-05-22 | 14.85 | 14.76 | -0.14 | -0.94% | 14.70 | 15.10 | 48893 | 7266 | 1.24% |
| 2025-05-21 | 15.17 | 14.90 | -0.26 | -1.72% | 14.89 | 15.26 | 56041 | 8403 | 1.42% |
| 2025-05-20 | 15.12 | 15.16 | 0.04 | 0.26% | 14.93 | 15.24 | 59482 | 8996 | 1.51% |
| 2025-05-19 | 14.91 | 15.12 | 0.21 | 1.41% | 14.78 | 15.16 | 66686 | 10005 | 1.69% |
| 2025-05-16 | 15.10 | 14.91 | -0.25 | -1.65% | 14.89 | 15.16 | 84679 | 12739 | 2.15% |
| 2025-05-15 | 15.72 | 15.16 | -0.64 | -4.05% | 15.10 | 15.75 | 113276 | 17344 | 2.88% |
| 2025-05-14 | 15.38 | 15.80 | 0.38 | 2.46% | 15.26 | 16.06 | 151418 | 23715 | 3.84% |
| 2025-05-13 | 15.74 | 15.42 | -0.16 | -1.03% | 15.39 | 15.80 | 95080 | 14813 | 2.41% |
| 2025-05-12 | 15.45 | 15.58 | 0.33 | 2.16% | 15.32 | 15.59 | 82868 | 12833 | 2.10% |
| 2025-05-09 | 15.65 | 15.25 | -0.46 | -2.93% | 15.23 | 15.67 | 86772 | 13360 | 2.20% |
| 2025-05-08 | 15.42 | 15.71 | 0.22 | 1.42% | 15.35 | 15.75 | 100554 | 15682 | 2.55% |
| 2025-05-07 | 15.84 | 15.49 | -0.09 | -0.58% | 15.29 | 16.13 | 139795 | 21848 | 3.55% |
| 2025-05-06 | 15.20 | 15.58 | 0.47 | 3.11% | 15.20 | 15.64 | 130493 | 20200 | 3.31% |
| 2025-04-30 | 14.85 | 15.11 | 0.34 | 2.30% | 14.81 | 15.24 | 106373 | 16081 | 2.68% |
| 2025-04-29 | 14.55 | 14.77 | -0.16 | -1.07% | 14.40 | 14.87 | 127965 | 18793 | 3.22% |
| 2025-04-28 | 15.09 | 14.93 | -0.15 | -0.99% | 14.90 | 15.36 | 92691 | 13963 | 2.34% |
| 2025-04-25 | 15.36 | 15.08 | -0.39 | -2.52% | 15.05 | 15.60 | 148157 | 22542 | 3.73% |
| 2025-04-24 | 16.13 | 15.47 | -0.56 | -3.49% | 15.40 | 16.18 | 174539 | 27326 | 4.40% |