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 | 22.26 | 21.35 | -0.47 | -2.15% | 21.35 | 22.33 | 60135 | 13025 | 6.53% |
| 2025-07-31 | 21.60 | 21.82 | 0.19 | 0.88% | 21.23 | 22.03 | 92044 | 19871 | 10.00% |
| 2025-07-30 | 21.14 | 21.63 | 0.35 | 1.64% | 21.10 | 21.73 | 86562 | 18595 | 9.40% |
| 2025-07-29 | 21.05 | 21.28 | 0.07 | 0.33% | 20.97 | 21.39 | 52254 | 11067 | 5.68% |
| 2025-07-28 | 20.81 | 21.21 | 0.40 | 1.92% | 20.78 | 21.33 | 49753 | 10523 | 5.40% |
| 2025-07-25 | 20.74 | 20.81 | 0.06 | 0.29% | 20.51 | 20.86 | 38345 | 7947 | 4.17% |
| 2025-07-24 | 20.60 | 20.75 | 0.15 | 0.73% | 20.53 | 20.78 | 41784 | 8644 | 4.54% |
| 2025-07-23 | 20.95 | 20.60 | -0.48 | -2.28% | 20.50 | 20.95 | 70160 | 14501 | 7.62% |
| 2025-07-22 | 21.55 | 21.08 | -0.55 | -2.54% | 20.99 | 21.76 | 84726 | 18055 | 9.20% |
| 2025-07-21 | 22.36 | 21.63 | 0.02 | 0.09% | 21.55 | 22.36 | 56354 | 12240 | 6.12% |
| 2025-07-18 | 22.07 | 21.61 | -0.20 | -0.92% | 21.50 | 22.15 | 72540 | 15758 | 7.88% |
| 2025-07-17 | 21.31 | 21.81 | 0.51 | 2.39% | 21.09 | 21.97 | 89469 | 19310 | 9.72% |
| 2025-07-16 | 21.15 | 21.30 | 0.19 | 0.90% | 20.80 | 21.54 | 65339 | 13858 | 7.10% |
| 2025-07-15 | 22.16 | 21.11 | -1.06 | -4.78% | 21.03 | 22.18 | 100700 | 21625 | 10.94% |
| 2025-07-14 | 21.90 | 22.17 | 0.20 | 0.91% | 21.50 | 22.38 | 77917 | 17199 | 8.46% |
| 2025-07-11 | 21.86 | 21.97 | 0.12 | 0.55% | 21.35 | 22.18 | 83583 | 18266 | 9.08% |
| 2025-07-10 | 23.13 | 21.85 | -0.92 | -4.04% | 21.56 | 23.25 | 131251 | 28877 | 14.26% |
| 2025-07-09 | 23.98 | 22.77 | -0.85 | -3.60% | 22.59 | 24.04 | 164406 | 37997 | 17.86% |
| 2025-07-08 | 24.42 | 23.62 | -0.63 | -2.60% | 23.11 | 24.50 | 169108 | 39810 | 18.37% |
| 2025-07-07 | 23.60 | 24.25 | -0.18 | -0.74% | 23.25 | 24.58 | 202263 | 48249 | 21.97% |
| 2025-07-04 | 22.69 | 24.43 | 1.07 | 4.58% | 22.20 | 24.85 | 297695 | 70140 | 32.34% |
| 2025-07-03 | 22.77 | 23.36 | -1.14 | -4.65% | 22.34 | 25.08 | 269988 | 62471 | 29.33% |
| 2025-07-02 | 23.27 | 24.50 | 1.40 | 6.06% | 23.10 | 26.98 | 382852 | 94560 | 41.59% |
| 2025-07-01 | 23.69 | 23.10 | 1.58 | 7.34% | 22.69 | 25.10 | 435245 | 104199 | 47.28% |
| 2025-06-30 | 18.01 | 21.52 | 3.59 | 20.02% | 18.01 | 21.52 | 194994 | 40320 | 21.18% |
| 2025-06-27 | 17.80 | 17.93 | 0.01 | 0.06% | 17.80 | 18.19 | 60348 | 10840 | 6.56% |
| 2025-06-26 | 17.64 | 17.92 | 0.44 | 2.52% | 17.50 | 18.47 | 98413 | 17728 | 10.69% |
| 2025-06-25 | 17.31 | 17.48 | 0.18 | 1.04% | 17.29 | 17.74 | 61039 | 10670 | 6.63% |
| 2025-06-24 | 16.83 | 17.30 | 0.47 | 2.79% | 16.83 | 17.32 | 41549 | 7127 | 4.51% |
| 2025-06-23 | 16.35 | 16.83 | 0.38 | 2.31% | 16.35 | 16.88 | 29899 | 5008 | 3.25% |
| 2025-06-20 | 16.66 | 16.45 | -0.23 | -1.38% | 16.43 | 16.95 | 31346 | 5203 | 3.40% |
| 2025-06-19 | 17.39 | 16.68 | -0.85 | -4.85% | 16.63 | 17.45 | 63945 | 10873 | 6.95% |
| 2025-06-18 | 17.28 | 17.53 | 0.16 | 0.92% | 16.95 | 17.66 | 73097 | 12641 | 7.94% |
| 2025-06-17 | 17.14 | 17.37 | 0.23 | 1.34% | 16.86 | 17.44 | 56891 | 9777 | 6.18% |
| 2025-06-16 | 17.09 | 17.14 | -0.01 | -0.06% | 17.01 | 17.31 | 42098 | 7227 | 4.57% |
| 2025-06-13 | 17.09 | 17.15 | 0.07 | 0.41% | 17.04 | 17.68 | 75174 | 13014 | 8.17% |
| 2025-06-12 | 17.01 | 17.08 | -0.01 | -0.06% | 16.88 | 17.12 | 30071 | 5118 | 3.27% |
| 2025-06-11 | 17.07 | 17.09 | 0.03 | 0.18% | 16.95 | 17.36 | 36896 | 6318 | 4.01% |
| 2025-06-10 | 17.50 | 17.06 | -0.39 | -2.23% | 16.78 | 17.54 | 49522 | 8467 | 5.38% |
| 2025-06-09 | 17.40 | 17.45 | 0.22 | 1.28% | 17.04 | 17.57 | 47876 | 8334 | 5.20% |
| 2025-06-06 | 24.38 | 24.37 | -0.25 | -1.02% | 24.11 | 24.74 | 41940 | 10200 | 6.37% |
| 2025-06-05 | 24.84 | 24.62 | 0.00 | 0.00% | 24.31 | 25.30 | 51539 | 12742 | 7.83% |
| 2025-06-04 | 24.85 | 24.62 | -0.44 | -1.76% | 24.41 | 25.77 | 70212 | 17554 | 10.67% |
| 2025-06-03 | 24.68 | 25.06 | -0.01 | -0.04% | 24.19 | 25.06 | 81556 | 20111 | 12.40% |
| 2025-05-30 | 23.88 | 25.07 | 1.58 | 6.73% | 22.95 | 25.54 | 125496 | 30674 | 19.07% |
| 2025-05-29 | 23.07 | 23.49 | 0.42 | 1.82% | 23.00 | 23.68 | 24216 | 5683 | 3.68% |
| 2025-05-28 | 23.10 | 23.07 | 0.07 | 0.30% | 22.80 | 23.33 | 16046 | 3701 | 2.44% |
| 2025-05-27 | 23.01 | 23.00 | -0.10 | -0.43% | 22.81 | 23.20 | 14338 | 3297 | 2.18% |
| 2025-05-26 | 22.73 | 23.10 | 0.39 | 1.72% | 22.72 | 23.15 | 14432 | 3317 | 2.19% |
| 2025-05-23 | 22.97 | 22.71 | -0.23 | -1.00% | 22.66 | 23.41 | 19742 | 4544 | 3.00% |
| 2025-05-22 | 23.34 | 22.94 | -0.41 | -1.76% | 22.90 | 23.76 | 20246 | 4704 | 3.08% |
| 2025-05-21 | 23.85 | 23.35 | -0.51 | -2.14% | 23.12 | 23.95 | 22509 | 5265 | 3.42% |
| 2025-05-20 | 23.36 | 23.86 | 0.47 | 2.01% | 23.07 | 23.94 | 23234 | 5492 | 3.53% |
| 2025-05-19 | 23.60 | 23.39 | -0.14 | -0.59% | 22.94 | 23.66 | 18305 | 4255 | 2.78% |
| 2025-05-16 | 23.07 | 23.53 | 0.33 | 1.42% | 23.07 | 23.74 | 19087 | 4497 | 2.90% |
| 2025-05-15 | 23.33 | 23.20 | -0.13 | -0.56% | 22.89 | 23.70 | 19750 | 4579 | 3.00% |
| 2025-05-14 | 23.62 | 23.33 | -0.32 | -1.35% | 23.20 | 23.75 | 25355 | 5942 | 3.85% |
| 2025-05-13 | 24.35 | 23.65 | -0.34 | -1.42% | 23.59 | 24.43 | 29320 | 6993 | 4.46% |
| 2025-05-12 | 23.58 | 23.99 | 0.53 | 2.26% | 23.58 | 24.38 | 39035 | 9370 | 5.93% |
| 2025-05-09 | 23.74 | 23.46 | -0.41 | -1.72% | 23.29 | 23.99 | 41139 | 9694 | 6.25% |
| 2025-05-08 | 23.34 | 23.87 | 0.80 | 3.47% | 23.06 | 23.89 | 43975 | 10373 | 6.68% |
| 2025-05-07 | 23.18 | 23.07 | 0.35 | 1.54% | 22.75 | 23.47 | 40036 | 9272 | 6.08% |
| 2025-05-06 | 22.09 | 22.72 | 0.81 | 3.70% | 22.09 | 22.75 | 28175 | 6343 | 4.28% |
| 2025-04-30 | 21.60 | 21.91 | 0.46 | 2.14% | 21.45 | 22.07 | 23425 | 5112 | 3.56% |
| 2025-04-29 | 21.18 | 21.45 | 0.40 | 1.90% | 21.07 | 21.72 | 20102 | 4323 | 3.06% |
| 2025-04-28 | 21.70 | 21.05 | -0.24 | -1.13% | 20.85 | 21.70 | 20748 | 4373 | 3.15% |
| 2025-04-25 | 21.49 | 21.29 | -0.11 | -0.51% | 21.19 | 21.65 | 21208 | 4527 | 3.22% |
| 2025-04-24 | 21.77 | 21.40 | -0.36 | -1.65% | 21.19 | 21.89 | 30153 | 6488 | 4.58% |