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 | 29.48 | 27.50 | -2.90 | -9.54% | 27.36 | 29.49 | 84931 | 24088 | 20.63% |
| 2025-07-31 | 28.29 | 30.40 | 0.69 | 2.32% | 27.90 | 30.50 | 113670 | 33237 | 27.61% |
| 2025-07-30 | 30.50 | 29.71 | 0.09 | 0.30% | 29.61 | 33.00 | 175004 | 54044 | 42.51% |
| 2025-07-29 | 26.16 | 29.62 | 4.94 | 20.02% | 25.65 | 29.62 | 119075 | 33975 | 28.92% |
| 2025-07-28 | 23.94 | 24.68 | 0.75 | 3.13% | 23.93 | 25.15 | 42067 | 10373 | 10.22% |
| 2025-07-25 | 23.80 | 23.93 | 0.02 | 0.08% | 23.74 | 24.06 | 11966 | 2856 | 2.91% |
| 2025-07-24 | 23.89 | 23.91 | 0.18 | 0.76% | 23.71 | 24.09 | 12813 | 3065 | 3.11% |
| 2025-07-23 | 24.21 | 23.73 | -0.46 | -1.90% | 23.69 | 24.30 | 16910 | 4038 | 4.11% |
| 2025-07-22 | 24.35 | 24.19 | 0.02 | 0.08% | 23.93 | 24.40 | 18620 | 4497 | 4.52% |
| 2025-07-21 | 23.66 | 24.17 | 0.59 | 2.50% | 23.66 | 24.21 | 22862 | 5491 | 5.55% |
| 2025-07-18 | 23.50 | 23.58 | 0.25 | 1.07% | 23.22 | 23.59 | 13380 | 3135 | 3.25% |
| 2025-07-17 | 23.49 | 23.33 | 0.03 | 0.13% | 23.21 | 23.49 | 13242 | 3089 | 3.22% |
| 2025-07-16 | 23.51 | 23.30 | -0.12 | -0.51% | 23.16 | 23.78 | 17357 | 4067 | 4.22% |
| 2025-07-15 | 23.86 | 23.42 | -0.44 | -1.84% | 23.23 | 24.04 | 17783 | 4187 | 4.32% |
| 2025-07-14 | 23.72 | 23.86 | 0.12 | 0.51% | 23.50 | 23.96 | 14095 | 3349 | 3.42% |
| 2025-07-11 | 23.88 | 23.74 | -0.18 | -0.75% | 23.25 | 23.93 | 17697 | 4185 | 4.30% |
| 2025-07-10 | 23.73 | 23.92 | 0.18 | 0.76% | 23.38 | 23.97 | 16604 | 3930 | 4.03% |
| 2025-07-09 | 23.41 | 23.74 | 0.33 | 1.41% | 23.37 | 24.11 | 23288 | 5533 | 5.66% |
| 2025-07-08 | 23.26 | 23.41 | 0.17 | 0.73% | 23.01 | 23.47 | 14304 | 3323 | 3.47% |
| 2025-07-07 | 22.66 | 23.24 | 0.58 | 2.56% | 22.60 | 23.27 | 15965 | 3669 | 3.88% |
| 2025-07-04 | 23.19 | 22.66 | -0.47 | -2.03% | 22.64 | 23.32 | 16461 | 3765 | 4.00% |
| 2025-07-03 | 22.95 | 23.13 | 0.09 | 0.39% | 22.80 | 23.16 | 13913 | 3197 | 3.38% |
| 2025-07-02 | 22.88 | 23.04 | 0.27 | 1.19% | 22.60 | 23.05 | 17512 | 4003 | 4.25% |
| 2025-07-01 | 22.78 | 22.77 | -0.03 | -0.13% | 22.65 | 22.98 | 13025 | 2970 | 3.16% |
| 2025-06-30 | 22.64 | 22.80 | 0.17 | 0.75% | 22.41 | 22.87 | 13179 | 2996 | 3.20% |
| 2025-06-27 | 22.50 | 22.63 | 0.30 | 1.34% | 22.30 | 22.90 | 15556 | 3513 | 3.78% |
| 2025-06-26 | 22.32 | 22.33 | 0.01 | 0.04% | 22.07 | 22.45 | 12040 | 2684 | 2.92% |
| 2025-06-25 | 22.60 | 22.32 | 0.09 | 0.40% | 21.93 | 22.60 | 18619 | 4135 | 4.52% |
| 2025-06-24 | 21.91 | 22.23 | 0.33 | 1.51% | 21.80 | 22.40 | 16478 | 3653 | 4.00% |
| 2025-06-23 | 21.34 | 21.90 | 0.38 | 1.77% | 21.30 | 22.00 | 19243 | 4203 | 4.67% |
| 2025-06-20 | 21.69 | 21.52 | -0.07 | -0.32% | 21.36 | 22.07 | 15484 | 3360 | 3.76% |
| 2025-06-19 | 22.48 | 21.59 | -0.85 | -3.79% | 21.40 | 22.48 | 24670 | 5385 | 5.99% |
| 2025-06-18 | 22.66 | 22.44 | 0.02 | 0.09% | 21.90 | 22.70 | 18976 | 4225 | 4.61% |
| 2025-06-17 | 22.43 | 22.42 | 0.13 | 0.58% | 22.11 | 22.81 | 18097 | 4056 | 4.40% |
| 2025-06-16 | 22.10 | 22.29 | 0.08 | 0.36% | 22.06 | 22.75 | 19386 | 4348 | 4.71% |
| 2025-06-13 | 22.71 | 22.21 | -0.56 | -2.46% | 22.07 | 22.78 | 23093 | 5145 | 5.61% |
| 2025-06-12 | 22.70 | 22.77 | 0.10 | 0.44% | 22.43 | 22.84 | 18749 | 4242 | 4.55% |
| 2025-06-11 | 23.18 | 22.67 | -0.15 | -0.66% | 22.50 | 23.30 | 26526 | 6059 | 6.44% |
| 2025-06-10 | 22.60 | 22.82 | 0.23 | 1.02% | 22.39 | 23.75 | 45388 | 10447 | 11.02% |
| 2025-06-09 | 22.03 | 22.59 | 0.68 | 3.10% | 22.03 | 22.70 | 30308 | 6788 | 7.36% |
| 2025-06-06 | 22.06 | 21.91 | 0.00 | 0.00% | 21.63 | 22.06 | 18202 | 3976 | 4.42% |
| 2025-06-05 | 22.44 | 21.91 | -0.31 | -1.40% | 21.72 | 22.44 | 28376 | 6250 | 6.89% |
| 2025-06-04 | 22.50 | 22.22 | -0.34 | -1.51% | 22.08 | 22.94 | 43782 | 9826 | 10.63% |
| 2025-06-03 | 22.00 | 22.56 | -0.21 | -0.92% | 21.52 | 23.27 | 54171 | 12065 | 13.16% |
| 2025-05-30 | 22.04 | 22.77 | 1.26 | 5.86% | 22.02 | 24.35 | 64801 | 14634 | 15.74% |
| 2025-05-29 | 20.92 | 21.51 | 0.59 | 2.82% | 20.86 | 21.53 | 19048 | 4053 | 4.63% |
| 2025-05-28 | 21.00 | 20.92 | -0.03 | -0.14% | 20.74 | 21.60 | 16538 | 3484 | 4.02% |
| 2025-05-27 | 20.70 | 20.95 | 0.15 | 0.72% | 20.55 | 21.00 | 13389 | 2788 | 3.25% |
| 2025-05-26 | 20.49 | 20.80 | 0.33 | 1.61% | 20.31 | 20.88 | 13348 | 2755 | 3.24% |
| 2025-05-23 | 20.46 | 20.47 | 0.02 | 0.10% | 20.25 | 20.88 | 15809 | 3253 | 3.84% |
| 2025-05-22 | 20.96 | 20.45 | -0.48 | -2.29% | 20.33 | 21.18 | 14684 | 3033 | 3.57% |
| 2025-05-21 | 21.53 | 20.93 | -0.46 | -2.15% | 20.80 | 21.53 | 15303 | 3213 | 3.72% |
| 2025-05-20 | 20.60 | 21.39 | 0.80 | 3.89% | 20.43 | 21.40 | 19630 | 4127 | 4.77% |
| 2025-05-19 | 20.79 | 20.59 | -0.03 | -0.15% | 20.30 | 20.96 | 15735 | 3244 | 3.82% |
| 2025-05-16 | 20.58 | 20.62 | 0.05 | 0.24% | 20.50 | 20.83 | 15170 | 3133 | 3.68% |
| 2025-05-15 | 20.29 | 20.57 | 0.30 | 1.48% | 19.99 | 20.65 | 16274 | 3321 | 3.95% |
| 2025-05-14 | 20.40 | 20.27 | 0.02 | 0.10% | 20.02 | 20.40 | 14435 | 2913 | 3.51% |
| 2025-05-13 | 20.90 | 20.25 | -0.37 | -1.79% | 20.21 | 20.95 | 16937 | 3462 | 4.11% |
| 2025-05-12 | 20.39 | 20.62 | 0.16 | 0.78% | 20.17 | 20.99 | 24746 | 5079 | 6.01% |
| 2025-05-09 | 20.55 | 20.46 | -0.07 | -0.34% | 20.24 | 20.74 | 19975 | 4081 | 4.85% |
| 2025-05-08 | 20.01 | 20.53 | 0.53 | 2.65% | 19.81 | 20.65 | 31903 | 6493 | 7.75% |
| 2025-05-07 | 20.15 | 20.00 | 0.03 | 0.15% | 19.77 | 20.45 | 41422 | 8334 | 10.06% |
| 2025-05-06 | 19.22 | 19.97 | 1.22 | 6.51% | 19.00 | 20.39 | 53966 | 10719 | 13.11% |
| 2025-04-30 | 18.09 | 18.75 | 0.50 | 2.74% | 18.09 | 19.44 | 65531 | 12310 | 15.92% |
| 2025-04-29 | 16.84 | 18.25 | 2.05 | 12.65% | 16.84 | 19.44 | 65614 | 12290 | 15.94% |
| 2025-04-28 | 16.27 | 16.20 | -0.09 | -0.55% | 15.89 | 16.30 | 10159 | 1639 | 2.47% |
| 2025-04-25 | 16.29 | 16.29 | -0.01 | -0.06% | 16.22 | 16.44 | 10178 | 1663 | 2.47% |
| 2025-04-24 | 16.69 | 16.30 | -0.35 | -2.10% | 16.05 | 16.69 | 16478 | 2696 | 4.00% |