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 | 24.67 | 25.45 | 0.49 | 1.96% | 24.67 | 26.27 | 80989 | 20694 | 17.57% |
| 2025-07-31 | 23.57 | 24.96 | 1.63 | 6.99% | 23.16 | 25.39 | 102635 | 25108 | 22.27% |
| 2025-07-30 | 22.74 | 23.33 | 0.89 | 3.97% | 22.13 | 23.85 | 75948 | 17348 | 16.48% |
| 2025-07-29 | 22.50 | 22.44 | 0.84 | 3.89% | 21.74 | 24.01 | 101446 | 23074 | 22.01% |
| 2025-07-28 | 21.68 | 21.60 | -0.08 | -0.37% | 21.37 | 21.88 | 27246 | 5864 | 5.91% |
| 2025-07-25 | 21.48 | 21.68 | 0.20 | 0.93% | 21.33 | 21.79 | 17892 | 3871 | 3.88% |
| 2025-07-24 | 21.33 | 21.48 | 0.15 | 0.70% | 21.10 | 21.60 | 23334 | 4977 | 5.06% |
| 2025-07-23 | 21.60 | 21.33 | -0.38 | -1.75% | 21.29 | 22.09 | 28185 | 6093 | 6.12% |
| 2025-07-22 | 21.19 | 21.71 | 0.48 | 2.26% | 21.06 | 22.03 | 40860 | 8808 | 8.87% |
| 2025-07-21 | 21.19 | 21.23 | 0.04 | 0.19% | 20.96 | 21.55 | 28118 | 5990 | 6.10% |
| 2025-07-18 | 21.00 | 21.19 | 0.06 | 0.28% | 21.00 | 21.47 | 25471 | 5391 | 5.53% |
| 2025-07-17 | 20.79 | 21.13 | 0.37 | 1.78% | 20.70 | 21.26 | 26359 | 5529 | 5.72% |
| 2025-07-16 | 21.19 | 20.76 | -0.52 | -2.44% | 20.69 | 21.43 | 32933 | 6945 | 7.15% |
| 2025-07-15 | 21.04 | 21.28 | 0.01 | 0.05% | 20.93 | 21.78 | 50303 | 10703 | 10.92% |
| 2025-07-14 | 20.13 | 21.27 | 1.09 | 5.40% | 20.13 | 21.80 | 59461 | 12543 | 12.90% |
| 2025-07-11 | 20.50 | 20.18 | -0.41 | -1.99% | 20.10 | 21.58 | 56800 | 11688 | 12.33% |
| 2025-07-10 | 19.70 | 20.59 | 0.89 | 4.52% | 19.50 | 20.79 | 55937 | 11381 | 12.14% |
| 2025-07-09 | 19.51 | 19.70 | 0.16 | 0.82% | 19.29 | 19.89 | 33915 | 6661 | 7.36% |
| 2025-07-08 | 19.27 | 19.54 | 0.27 | 1.40% | 19.15 | 19.85 | 30455 | 5974 | 6.61% |
| 2025-07-07 | 18.82 | 19.27 | 0.30 | 1.58% | 18.75 | 19.30 | 22641 | 4314 | 4.91% |
| 2025-07-04 | 18.92 | 18.97 | -0.01 | -0.05% | 18.67 | 19.28 | 39859 | 7584 | 8.65% |
| 2025-07-03 | 18.28 | 18.98 | 0.63 | 3.43% | 18.28 | 19.01 | 37475 | 7004 | 8.13% |
| 2025-07-02 | 18.40 | 18.35 | 0.03 | 0.16% | 18.16 | 18.40 | 12388 | 2263 | 2.69% |
| 2025-07-01 | 18.22 | 18.32 | 0.13 | 0.71% | 18.11 | 18.35 | 13696 | 2501 | 2.97% |
| 2025-06-30 | 18.08 | 18.19 | 0.15 | 0.83% | 18.02 | 18.22 | 12870 | 2332 | 2.79% |
| 2025-06-27 | 17.93 | 18.04 | 0.14 | 0.78% | 17.85 | 18.08 | 11918 | 2142 | 2.59% |
| 2025-06-26 | 18.00 | 17.90 | -0.15 | -0.83% | 17.88 | 18.06 | 12929 | 2318 | 2.81% |
| 2025-06-25 | 17.95 | 18.05 | 0.10 | 0.56% | 17.83 | 18.10 | 16043 | 2883 | 3.48% |
| 2025-06-24 | 17.72 | 17.95 | 0.24 | 1.36% | 17.68 | 17.96 | 18496 | 3301 | 4.01% |
| 2025-06-23 | 17.63 | 17.71 | 0.00 | 0.00% | 17.48 | 17.76 | 13912 | 2460 | 3.02% |
| 2025-06-20 | 17.76 | 17.71 | 0.11 | 0.63% | 17.46 | 17.77 | 13723 | 2419 | 2.98% |
| 2025-06-19 | 18.03 | 17.60 | -0.43 | -2.38% | 17.48 | 18.16 | 23423 | 4149 | 5.08% |
| 2025-06-18 | 18.15 | 18.03 | -0.21 | -1.15% | 17.97 | 18.35 | 17826 | 3220 | 3.87% |
| 2025-06-17 | 18.45 | 18.24 | -0.19 | -1.03% | 18.15 | 18.68 | 21217 | 3883 | 4.60% |
| 2025-06-16 | 18.11 | 18.43 | 0.32 | 1.77% | 17.92 | 18.93 | 36516 | 6769 | 7.92% |
| 2025-06-13 | 18.28 | 18.11 | -0.51 | -2.74% | 18.07 | 18.51 | 27431 | 4987 | 5.95% |
| 2025-06-12 | 18.41 | 18.62 | 0.17 | 0.92% | 18.33 | 18.71 | 20639 | 3827 | 4.48% |
| 2025-06-11 | 18.19 | 18.45 | 0.23 | 1.26% | 18.16 | 18.62 | 24358 | 4476 | 5.29% |
| 2025-06-10 | 18.42 | 18.22 | -0.20 | -1.09% | 18.07 | 18.52 | 28134 | 5155 | 6.10% |
| 2025-06-09 | 18.29 | 18.42 | 0.12 | 0.66% | 18.22 | 18.42 | 19538 | 3580 | 4.24% |
| 2025-06-06 | 18.26 | 18.30 | 0.02 | 0.11% | 18.07 | 18.33 | 20990 | 3823 | 4.55% |
| 2025-06-05 | 18.57 | 18.28 | -0.21 | -1.14% | 18.21 | 18.85 | 28726 | 5314 | 6.23% |
| 2025-06-04 | 18.53 | 18.49 | -0.02 | -0.11% | 18.28 | 18.54 | 22816 | 4205 | 4.95% |
| 2025-06-03 | 17.84 | 18.51 | 0.61 | 3.41% | 17.84 | 18.51 | 30932 | 5644 | 6.71% |
| 2025-05-30 | 18.10 | 17.90 | -0.20 | -1.10% | 17.80 | 18.27 | 19867 | 3580 | 4.31% |
| 2025-05-29 | 18.30 | 18.10 | 0.07 | 0.39% | 17.83 | 18.30 | 27885 | 5028 | 6.05% |
| 2025-05-28 | 22.09 | 22.36 | 0.19 | 0.86% | 22.06 | 22.76 | 23653 | 5281 | 6.16% |
| 2025-05-27 | 21.84 | 22.17 | 0.34 | 1.56% | 21.77 | 22.31 | 18681 | 4128 | 4.86% |
| 2025-05-26 | 21.88 | 21.83 | -0.12 | -0.55% | 21.68 | 22.08 | 13400 | 2929 | 3.49% |
| 2025-05-23 | 22.41 | 21.95 | -0.41 | -1.83% | 21.90 | 22.46 | 18613 | 4128 | 4.85% |
| 2025-05-22 | 22.41 | 22.36 | 0.01 | 0.04% | 22.27 | 22.79 | 20975 | 4721 | 5.46% |
| 2025-05-21 | 22.47 | 22.35 | -0.14 | -0.62% | 22.15 | 22.91 | 26305 | 5920 | 6.85% |
| 2025-05-20 | 22.12 | 22.49 | 0.47 | 2.13% | 21.91 | 22.68 | 28320 | 6336 | 7.37% |
| 2025-05-19 | 21.82 | 22.02 | 0.11 | 0.50% | 21.69 | 22.02 | 14353 | 3142 | 3.74% |
| 2025-05-16 | 21.70 | 21.91 | 0.22 | 1.01% | 21.56 | 22.04 | 17586 | 3833 | 4.58% |
| 2025-05-15 | 21.67 | 21.69 | 0.02 | 0.09% | 21.45 | 21.96 | 18108 | 3935 | 4.72% |
| 2025-05-14 | 21.76 | 21.67 | -0.13 | -0.60% | 21.49 | 22.00 | 19676 | 4257 | 5.12% |
| 2025-05-13 | 22.07 | 21.80 | -0.15 | -0.68% | 21.77 | 22.15 | 20584 | 4512 | 5.36% |
| 2025-05-12 | 22.00 | 21.95 | 0.26 | 1.20% | 21.70 | 22.23 | 27842 | 6091 | 7.25% |
| 2025-05-09 | 21.90 | 21.69 | -0.15 | -0.69% | 21.65 | 22.25 | 38318 | 8398 | 9.98% |
| 2025-05-08 | 21.16 | 21.84 | 0.68 | 3.21% | 21.10 | 22.47 | 47124 | 10287 | 12.27% |
| 2025-05-07 | 20.96 | 21.16 | 0.33 | 1.58% | 20.90 | 21.27 | 26018 | 5486 | 6.78% |
| 2025-05-06 | 20.86 | 20.83 | 0.12 | 0.58% | 20.66 | 20.98 | 23302 | 4845 | 6.07% |
| 2025-04-30 | 20.54 | 20.71 | 0.23 | 1.12% | 20.54 | 21.32 | 20109 | 4186 | 5.24% |
| 2025-04-29 | 20.40 | 20.48 | 0.05 | 0.24% | 20.35 | 20.61 | 14110 | 2893 | 3.67% |
| 2025-04-28 | 20.73 | 20.43 | 0.11 | 0.54% | 20.27 | 20.90 | 16886 | 3456 | 4.39% |
| 2025-04-25 | 20.34 | 20.32 | 0.06 | 0.30% | 20.25 | 20.48 | 12903 | 2624 | 3.35% |
| 2025-04-24 | 20.34 | 20.26 | -0.07 | -0.34% | 20.20 | 20.46 | 11885 | 2417 | 3.09% |