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 | 25.12 | 27.78 | 2.59 | 10.28% | 24.63 | 28.80 | 90656 | 24303 | 28.53% |
| 2025-07-31 | 25.63 | 25.19 | -0.56 | -2.17% | 25.05 | 26.08 | 22836 | 5803 | 7.19% |
| 2025-07-30 | 26.45 | 25.75 | -0.38 | -1.45% | 25.38 | 26.52 | 32004 | 8256 | 10.07% |
| 2025-07-29 | 26.72 | 26.13 | -0.10 | -0.38% | 25.57 | 26.80 | 43602 | 11311 | 13.72% |
| 2025-07-28 | 26.00 | 26.23 | -0.26 | -0.98% | 25.90 | 27.13 | 58912 | 15594 | 18.54% |
| 2025-07-25 | 25.72 | 26.49 | 0.82 | 3.19% | 25.45 | 27.13 | 71759 | 18954 | 22.59% |
| 2025-07-24 | 25.20 | 25.67 | 0.31 | 1.22% | 24.73 | 26.10 | 58801 | 15001 | 18.51% |
| 2025-07-23 | 26.44 | 25.36 | -1.85 | -6.80% | 25.30 | 26.44 | 77342 | 19851 | 24.34% |
| 2025-07-22 | 25.76 | 27.21 | 1.76 | 6.92% | 25.05 | 29.00 | 108647 | 29530 | 34.20% |
| 2025-07-21 | 24.52 | 25.45 | 1.34 | 5.56% | 24.49 | 25.83 | 61515 | 15517 | 19.36% |
| 2025-07-18 | 23.89 | 24.11 | 0.30 | 1.26% | 23.63 | 24.12 | 10980 | 2623 | 3.46% |
| 2025-07-17 | 23.93 | 23.81 | -0.01 | -0.04% | 23.71 | 23.93 | 9764 | 2325 | 3.07% |
| 2025-07-16 | 23.79 | 23.82 | 0.05 | 0.21% | 23.69 | 24.00 | 9337 | 2226 | 2.94% |
| 2025-07-15 | 24.03 | 23.77 | -0.39 | -1.61% | 23.42 | 24.14 | 13392 | 3177 | 4.21% |
| 2025-07-14 | 23.62 | 24.16 | 0.66 | 2.81% | 23.52 | 24.20 | 18561 | 4446 | 5.84% |
| 2025-07-11 | 23.77 | 23.50 | -0.26 | -1.09% | 23.32 | 23.95 | 9646 | 2272 | 3.04% |
| 2025-07-10 | 23.80 | 23.76 | -0.12 | -0.50% | 23.59 | 23.98 | 9509 | 2259 | 2.99% |
| 2025-07-09 | 23.78 | 23.88 | 0.01 | 0.04% | 23.71 | 24.20 | 11098 | 2659 | 3.49% |
| 2025-07-08 | 23.43 | 23.87 | 0.42 | 1.79% | 23.40 | 24.06 | 17943 | 4256 | 5.65% |
| 2025-07-07 | 23.10 | 23.45 | 0.38 | 1.65% | 23.02 | 23.45 | 10741 | 2504 | 3.38% |
| 2025-07-04 | 23.56 | 23.07 | -0.40 | -1.70% | 23.03 | 23.56 | 11697 | 2713 | 3.68% |
| 2025-07-03 | 23.35 | 23.47 | 0.06 | 0.26% | 23.28 | 23.58 | 9500 | 2225 | 2.99% |
| 2025-07-02 | 23.44 | 23.41 | 0.06 | 0.26% | 23.20 | 23.66 | 12167 | 2846 | 3.83% |
| 2025-07-01 | 23.53 | 23.35 | -0.19 | -0.81% | 23.18 | 23.84 | 12775 | 2990 | 4.02% |
| 2025-06-30 | 23.26 | 23.54 | 0.28 | 1.20% | 23.06 | 23.54 | 11321 | 2644 | 3.56% |
| 2025-06-27 | 22.87 | 23.26 | 0.46 | 2.02% | 22.72 | 23.30 | 14006 | 3233 | 4.41% |
| 2025-06-26 | 22.96 | 22.80 | -0.07 | -0.31% | 22.74 | 23.05 | 10269 | 2349 | 3.23% |
| 2025-06-25 | 22.92 | 22.87 | -0.06 | -0.26% | 22.60 | 23.02 | 11902 | 2719 | 3.75% |
| 2025-06-24 | 22.47 | 22.93 | 0.71 | 3.20% | 22.23 | 22.98 | 13299 | 3024 | 4.19% |
| 2025-06-23 | 21.74 | 22.22 | 0.29 | 1.32% | 21.56 | 22.31 | 10095 | 2234 | 3.18% |
| 2025-06-20 | 21.96 | 21.93 | -0.18 | -0.81% | 21.60 | 22.50 | 10090 | 2221 | 3.18% |
| 2025-06-19 | 22.62 | 22.11 | -0.53 | -2.34% | 22.00 | 22.69 | 9783 | 2181 | 3.08% |
| 2025-06-18 | 22.72 | 22.64 | -0.24 | -1.05% | 22.46 | 22.80 | 9226 | 2084 | 2.90% |
| 2025-06-17 | 23.07 | 22.88 | 0.01 | 0.04% | 22.57 | 23.07 | 11973 | 2724 | 3.77% |
| 2025-06-16 | 22.41 | 22.87 | 0.50 | 2.24% | 22.33 | 22.89 | 12784 | 2904 | 4.02% |
| 2025-06-13 | 22.68 | 22.37 | -0.38 | -1.67% | 22.25 | 23.13 | 10733 | 2417 | 3.38% |
| 2025-06-12 | 22.46 | 22.75 | 0.18 | 0.80% | 22.44 | 22.93 | 9949 | 2257 | 3.13% |
| 2025-06-11 | 22.42 | 22.57 | 0.17 | 0.76% | 22.42 | 22.72 | 6916 | 1564 | 2.18% |
| 2025-06-10 | 22.69 | 22.40 | -0.28 | -1.23% | 22.20 | 22.78 | 9424 | 2120 | 2.97% |
| 2025-06-09 | 22.37 | 22.68 | 0.22 | 0.98% | 22.32 | 22.69 | 12175 | 2740 | 3.83% |
| 2025-06-06 | 22.17 | 22.46 | 0.34 | 1.54% | 21.95 | 22.54 | 11846 | 2641 | 3.73% |
| 2025-06-05 | 22.07 | 22.12 | 0.10 | 0.45% | 21.64 | 22.34 | 11727 | 2587 | 3.69% |
| 2025-06-04 | 21.90 | 22.02 | 0.17 | 0.78% | 21.85 | 22.11 | 6128 | 1348 | 1.93% |
| 2025-06-03 | 21.66 | 21.85 | 0.19 | 0.88% | 21.38 | 21.99 | 9419 | 2056 | 2.96% |
| 2025-05-30 | 22.17 | 21.66 | -0.61 | -2.74% | 21.53 | 22.32 | 13468 | 2930 | 4.24% |
| 2025-05-29 | 21.88 | 22.27 | 0.49 | 2.25% | 21.78 | 22.46 | 10553 | 2345 | 3.32% |
| 2025-05-28 | 21.98 | 21.78 | -0.20 | -0.91% | 21.68 | 22.27 | 6872 | 1505 | 2.16% |
| 2025-05-27 | 21.94 | 21.98 | 0.05 | 0.23% | 21.70 | 22.12 | 8292 | 1819 | 2.61% |
| 2025-05-26 | 21.76 | 21.93 | 0.19 | 0.87% | 21.64 | 22.09 | 9078 | 1988 | 2.86% |
| 2025-05-23 | 21.92 | 21.84 | -0.16 | -0.73% | 21.69 | 22.43 | 12076 | 2660 | 3.80% |
| 2025-05-22 | 22.40 | 22.00 | -0.35 | -1.57% | 21.91 | 22.69 | 9247 | 2054 | 2.91% |
| 2025-05-21 | 22.66 | 22.35 | -0.30 | -1.32% | 22.10 | 22.79 | 7486 | 1674 | 2.36% |
| 2025-05-20 | 22.42 | 22.65 | 0.32 | 1.43% | 22.21 | 22.67 | 8058 | 1816 | 2.54% |
| 2025-05-19 | 22.26 | 22.33 | 0.15 | 0.68% | 21.93 | 22.47 | 8622 | 1920 | 2.71% |
| 2025-05-16 | 22.08 | 22.18 | 0.13 | 0.59% | 21.90 | 22.42 | 8774 | 1950 | 2.76% |
| 2025-05-15 | 21.85 | 22.05 | 0.16 | 0.73% | 21.62 | 22.08 | 9299 | 2037 | 2.93% |
| 2025-05-14 | 22.33 | 21.89 | -0.18 | -0.82% | 21.79 | 22.44 | 12471 | 2746 | 3.93% |
| 2025-05-13 | 22.66 | 22.07 | -0.39 | -1.74% | 22.04 | 22.66 | 10609 | 2362 | 3.34% |
| 2025-05-12 | 22.43 | 22.46 | 0.12 | 0.54% | 22.22 | 22.58 | 7118 | 1594 | 2.24% |
| 2025-05-09 | 22.38 | 22.34 | -0.16 | -0.71% | 22.11 | 22.69 | 9582 | 2137 | 3.02% |
| 2025-05-08 | 22.24 | 22.50 | 0.40 | 1.81% | 22.13 | 22.60 | 10865 | 2434 | 3.42% |
| 2025-05-07 | 22.55 | 22.10 | -0.19 | -0.85% | 22.00 | 22.67 | 13928 | 3099 | 4.38% |
| 2025-05-06 | 21.76 | 22.29 | 0.75 | 3.48% | 21.41 | 22.44 | 16277 | 3601 | 5.12% |
| 2025-04-30 | 21.17 | 21.54 | 0.24 | 1.13% | 21.00 | 21.87 | 13756 | 2952 | 4.33% |
| 2025-04-29 | 20.46 | 21.30 | 0.71 | 3.45% | 20.46 | 21.30 | 12797 | 2701 | 4.03% |
| 2025-04-28 | 20.95 | 20.59 | -0.23 | -1.10% | 20.36 | 20.96 | 9477 | 1956 | 2.98% |
| 2025-04-25 | 20.48 | 20.82 | 0.27 | 1.31% | 20.32 | 20.96 | 11259 | 2336 | 3.54% |
| 2025-04-24 | 20.43 | 20.55 | 0.01 | 0.05% | 20.31 | 20.93 | 15422 | 3188 | 4.85% |