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 | 22.59 | 22.35 | -0.24 | -1.06% | 22.18 | 22.75 | 46835 | 10475 | 3.10% |
| 2025-07-31 | 23.43 | 22.59 | -0.84 | -3.59% | 22.52 | 23.63 | 70253 | 16154 | 4.65% |
| 2025-07-30 | 24.30 | 23.43 | -1.11 | -4.52% | 23.30 | 24.47 | 72033 | 17195 | 4.77% |
| 2025-07-29 | 24.19 | 24.54 | 0.24 | 0.99% | 23.98 | 24.72 | 82431 | 20093 | 5.46% |
| 2025-07-28 | 23.41 | 24.30 | 0.82 | 3.49% | 23.03 | 24.50 | 97345 | 23337 | 6.44% |
| 2025-07-25 | 23.64 | 23.48 | -0.18 | -0.76% | 23.42 | 23.85 | 49920 | 11785 | 3.30% |
| 2025-07-24 | 23.11 | 23.66 | 0.34 | 1.46% | 23.06 | 23.68 | 54661 | 12806 | 3.62% |
| 2025-07-23 | 23.17 | 23.32 | 0.02 | 0.09% | 22.97 | 23.90 | 66437 | 15578 | 4.40% |
| 2025-07-22 | 23.92 | 23.30 | -0.36 | -1.52% | 23.13 | 24.20 | 72888 | 17084 | 4.82% |
| 2025-07-21 | 23.49 | 23.66 | 0.33 | 1.41% | 23.24 | 23.75 | 65716 | 15433 | 4.35% |
| 2025-07-18 | 24.70 | 23.33 | -1.29 | -5.24% | 23.21 | 24.76 | 137541 | 32486 | 9.10% |
| 2025-07-17 | 24.48 | 24.62 | -0.06 | -0.24% | 24.42 | 25.06 | 81347 | 20070 | 5.38% |
| 2025-07-16 | 24.82 | 24.68 | -0.12 | -0.48% | 24.38 | 25.13 | 83121 | 20545 | 5.50% |
| 2025-07-15 | 25.94 | 24.80 | -0.98 | -3.80% | 24.54 | 26.08 | 128584 | 32138 | 8.51% |
| 2025-07-14 | 26.29 | 25.78 | -0.82 | -3.08% | 25.58 | 26.49 | 100831 | 26016 | 6.67% |
| 2025-07-11 | 27.44 | 26.60 | -0.91 | -3.31% | 26.37 | 27.50 | 168936 | 45521 | 11.18% |
| 2025-07-10 | 24.54 | 27.51 | 2.75 | 11.11% | 24.16 | 28.80 | 264453 | 71184 | 17.50% |
| 2025-07-09 | 25.90 | 24.76 | -1.22 | -4.70% | 24.62 | 26.02 | 129865 | 32793 | 8.60% |
| 2025-07-08 | 24.98 | 25.98 | 0.79 | 3.14% | 24.38 | 26.18 | 143490 | 36557 | 9.50% |
| 2025-07-07 | 25.99 | 25.19 | -0.07 | -0.28% | 24.80 | 26.95 | 162609 | 42057 | 10.76% |
| 2025-07-04 | 24.24 | 25.26 | 1.13 | 4.68% | 23.70 | 26.40 | 144645 | 36152 | 9.57% |
| 2025-07-03 | 24.52 | 24.13 | -0.57 | -2.31% | 23.71 | 24.59 | 81848 | 19665 | 5.42% |
| 2025-07-02 | 24.84 | 24.70 | -0.48 | -1.91% | 24.10 | 24.99 | 110653 | 27105 | 7.32% |
| 2025-07-01 | 24.14 | 25.18 | 1.07 | 4.44% | 23.64 | 25.28 | 191724 | 47014 | 12.69% |
| 2025-06-30 | 23.67 | 24.11 | -0.11 | -0.45% | 23.67 | 24.92 | 146961 | 35513 | 9.73% |
| 2025-06-27 | 22.41 | 24.22 | 1.82 | 8.13% | 22.27 | 25.79 | 225824 | 54901 | 14.95% |
| 2025-06-26 | 22.57 | 22.40 | -0.40 | -1.75% | 22.39 | 22.98 | 83864 | 19015 | 5.55% |
| 2025-06-25 | 22.33 | 22.80 | 0.70 | 3.17% | 21.99 | 22.80 | 97492 | 21845 | 6.45% |
| 2025-06-24 | 21.35 | 22.10 | 0.77 | 3.61% | 21.16 | 22.30 | 83684 | 18369 | 5.54% |
| 2025-06-23 | 20.97 | 21.33 | 0.48 | 2.30% | 20.50 | 21.35 | 55204 | 11636 | 3.65% |
| 2025-06-20 | 21.80 | 20.85 | -0.62 | -2.89% | 20.62 | 22.20 | 78525 | 16588 | 5.20% |
| 2025-06-19 | 22.22 | 21.47 | -1.07 | -4.75% | 21.42 | 22.74 | 103832 | 22927 | 6.87% |
| 2025-06-18 | 23.01 | 22.54 | -0.82 | -3.51% | 21.80 | 23.21 | 147053 | 32844 | 9.73% |
| 2025-06-17 | 23.54 | 23.36 | -0.19 | -0.81% | 22.92 | 24.29 | 160448 | 37766 | 10.62% |
| 2025-06-16 | 22.20 | 23.55 | 0.97 | 4.30% | 22.20 | 24.25 | 186677 | 43616 | 12.36% |
| 2025-06-13 | 22.20 | 22.58 | 0.33 | 1.48% | 21.67 | 23.12 | 169889 | 37994 | 11.24% |
| 2025-06-12 | 21.21 | 22.25 | 0.94 | 4.41% | 21.05 | 22.49 | 154387 | 33985 | 10.22% |
| 2025-06-11 | 20.55 | 21.31 | 0.59 | 2.85% | 20.31 | 22.13 | 121581 | 25644 | 8.05% |
| 2025-06-10 | 21.43 | 20.72 | -0.80 | -3.72% | 20.27 | 21.89 | 101608 | 21344 | 6.73% |
| 2025-06-09 | 21.08 | 21.52 | 0.42 | 1.99% | 21.00 | 22.15 | 59851 | 12895 | 3.96% |
| 2025-06-06 | 22.13 | 21.10 | -1.02 | -4.61% | 20.75 | 22.15 | 88377 | 18847 | 5.85% |
| 2025-06-05 | 22.08 | 22.12 | -0.02 | -0.09% | 21.76 | 22.53 | 90512 | 19971 | 5.99% |
| 2025-06-04 | 21.27 | 22.14 | 1.00 | 4.73% | 21.12 | 22.60 | 131130 | 28886 | 8.68% |
| 2025-06-03 | 20.55 | 21.14 | 0.17 | 0.81% | 20.46 | 21.33 | 59040 | 12405 | 3.91% |
| 2025-05-30 | 21.98 | 20.97 | -0.89 | -4.07% | 20.96 | 22.27 | 96953 | 20796 | 6.42% |
| 2025-05-29 | 20.64 | 21.86 | 1.31 | 6.37% | 20.55 | 22.10 | 141671 | 30687 | 9.38% |
| 2025-05-28 | 21.02 | 20.55 | -0.54 | -2.56% | 20.41 | 21.29 | 75635 | 15637 | 5.01% |
| 2025-05-27 | 21.20 | 21.09 | -0.06 | -0.28% | 20.76 | 21.48 | 95376 | 20085 | 6.31% |
| 2025-05-26 | 20.29 | 21.15 | 0.86 | 4.24% | 19.68 | 21.17 | 114124 | 23661 | 7.55% |
| 2025-05-23 | 20.94 | 20.29 | -0.70 | -3.33% | 20.17 | 21.25 | 152210 | 31430 | 10.07% |
| 2025-05-22 | 22.70 | 20.99 | -2.08 | -9.02% | 20.50 | 24.38 | 222566 | 50377 | 14.73% |
| 2025-05-21 | 21.50 | 23.07 | 1.18 | 5.39% | 21.50 | 23.78 | 191780 | 43470 | 12.69% |
| 2025-05-20 | 21.82 | 21.89 | -0.26 | -1.17% | 21.35 | 22.60 | 150388 | 32832 | 9.95% |
| 2025-05-19 | 20.63 | 22.15 | 1.05 | 4.98% | 20.31 | 22.21 | 176337 | 37944 | 11.67% |
| 2025-05-16 | 21.39 | 21.10 | 0.26 | 1.25% | 20.14 | 21.49 | 135049 | 28125 | 8.94% |
| 2025-05-15 | 20.53 | 20.84 | 0.29 | 1.41% | 20.10 | 21.12 | 107160 | 22145 | 7.09% |
| 2025-05-14 | 20.36 | 20.55 | 0.22 | 1.08% | 19.99 | 20.87 | 97128 | 19866 | 6.43% |
| 2025-05-13 | 20.89 | 20.33 | -0.51 | -2.45% | 20.18 | 20.99 | 87858 | 17969 | 5.81% |
| 2025-05-12 | 20.67 | 20.84 | 0.64 | 3.17% | 20.25 | 20.96 | 126594 | 26077 | 8.38% |
| 2025-05-09 | 20.63 | 20.20 | -0.42 | -2.04% | 20.07 | 20.74 | 128021 | 26007 | 8.47% |
| 2025-05-08 | 19.73 | 20.62 | 0.87 | 4.41% | 19.26 | 20.84 | 239487 | 48131 | 15.85% |
| 2025-05-07 | 18.80 | 19.75 | 1.70 | 9.42% | 18.80 | 21.66 | 273196 | 56514 | 18.08% |
| 2025-05-06 | 17.21 | 18.05 | 1.02 | 5.99% | 17.21 | 18.05 | 105003 | 18585 | 6.95% |
| 2025-04-30 | 17.21 | 17.03 | -0.20 | -1.16% | 17.00 | 17.77 | 89177 | 15397 | 5.90% |
| 2025-04-29 | 17.65 | 17.23 | -0.33 | -1.88% | 17.02 | 18.20 | 128599 | 22438 | 8.51% |
| 2025-04-28 | 19.19 | 17.56 | -3.13 | -15.13% | 17.47 | 19.74 | 208838 | 38234 | 13.82% |
| 2025-04-25 | 19.51 | 20.69 | 0.84 | 4.23% | 19.26 | 22.92 | 256718 | 53897 | 16.99% |
| 2025-04-24 | 19.43 | 19.85 | 0.30 | 1.53% | 18.78 | 20.17 | 164541 | 32155 | 10.89% |