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 | 24.710 | 24.090 | -1.190 | -4.71% | 24.000 | 25.780 | 117840 | 29160 | 9.71% |
| 2025-07-31 | 23.490 | 25.280 | 1.880 | 8.03% | 23.380 | 27.100 | 171851 | 43360 | 14.15% |
| 2025-07-30 | 22.480 | 23.400 | 0.570 | 2.50% | 22.310 | 24.500 | 120132 | 28342 | 9.89% |
| 2025-07-29 | 21.810 | 22.830 | 1.130 | 5.21% | 21.430 | 23.480 | 108908 | 24417 | 8.97% |
| 2025-07-28 | 22.080 | 21.700 | -0.380 | -1.72% | 21.400 | 22.490 | 62137 | 13470 | 5.12% |
| 2025-07-25 | 21.960 | 22.080 | 0.130 | 0.59% | 21.820 | 22.450 | 46981 | 10404 | 3.87% |
| 2025-07-24 | 21.980 | 21.950 | 0.300 | 1.39% | 21.520 | 22.170 | 48156 | 10525 | 3.97% |
| 2025-07-23 | 21.690 | 21.650 | -0.150 | -0.69% | 21.490 | 22.080 | 43809 | 9544 | 3.61% |
| 2025-07-22 | 21.860 | 21.800 | -0.190 | -0.86% | 21.710 | 22.600 | 63337 | 13956 | 5.22% |
| 2025-07-21 | 21.980 | 21.990 | -0.090 | -0.41% | 21.420 | 22.300 | 46077 | 10098 | 3.79% |
| 2025-07-18 | 21.800 | 22.080 | 0.380 | 1.75% | 21.620 | 22.180 | 41398 | 9085 | 3.41% |
| 2025-07-17 | 21.450 | 21.700 | 0.210 | 0.98% | 21.300 | 22.100 | 50759 | 11054 | 4.18% |
| 2025-07-16 | 21.380 | 21.490 | 0.110 | 0.51% | 21.150 | 21.790 | 48896 | 10493 | 4.03% |
| 2025-07-15 | 22.000 | 21.380 | -2.190 | -9.29% | 20.930 | 22.000 | 103497 | 22169 | 8.52% |
| 2025-07-14 | 23.580 | 23.570 | -0.360 | -1.50% | 23.280 | 23.890 | 54792 | 12886 | 4.51% |
| 2025-07-11 | 23.360 | 23.930 | 0.480 | 2.05% | 23.220 | 24.460 | 70840 | 17011 | 5.83% |
| 2025-07-10 | 23.120 | 23.450 | 0.240 | 1.03% | 22.730 | 24.050 | 57377 | 13444 | 4.73% |
| 2025-07-09 | 23.600 | 23.210 | -0.550 | -2.31% | 23.010 | 23.880 | 55976 | 13104 | 4.61% |
| 2025-07-08 | 22.900 | 23.760 | 0.630 | 2.72% | 22.830 | 24.390 | 65441 | 15548 | 5.39% |
| 2025-07-07 | 24.530 | 23.130 | -1.080 | -4.46% | 23.030 | 24.980 | 71889 | 17278 | 5.92% |
| 2025-07-04 | 24.000 | 24.210 | 0.010 | 0.04% | 23.600 | 24.740 | 81024 | 19519 | 6.67% |
| 2025-07-03 | 22.980 | 24.200 | 1.510 | 6.65% | 22.830 | 24.840 | 110256 | 26579 | 9.08% |
| 2025-07-02 | 22.940 | 22.690 | -0.670 | -2.87% | 22.610 | 23.770 | 62833 | 14478 | 5.17% |
| 2025-07-01 | 22.860 | 23.360 | 0.830 | 3.68% | 22.600 | 23.990 | 99913 | 23441 | 8.23% |
| 2025-06-30 | 21.380 | 22.530 | 0.900 | 4.16% | 21.250 | 22.540 | 62756 | 13751 | 5.17% |
| 2025-06-27 | 21.420 | 21.630 | 0.270 | 1.26% | 21.220 | 21.960 | 51913 | 11245 | 4.28% |
| 2025-06-26 | 21.580 | 21.360 | -0.170 | -0.79% | 21.010 | 21.640 | 48825 | 10365 | 4.02% |
| 2025-06-25 | 22.080 | 21.530 | -0.750 | -3.37% | 21.210 | 22.210 | 84645 | 18301 | 6.97% |
| 2025-06-24 | 21.990 | 22.280 | 0.230 | 1.04% | 21.800 | 22.560 | 74296 | 16466 | 6.12% |
| 2025-06-23 | 20.900 | 22.050 | 0.670 | 3.13% | 20.660 | 22.280 | 72779 | 15674 | 5.99% |
| 2025-06-20 | 20.690 | 21.380 | 0.480 | 2.30% | 20.600 | 21.720 | 77024 | 16294 | 6.34% |
| 2025-06-19 | 21.870 | 20.900 | -0.810 | -3.73% | 20.850 | 22.220 | 83056 | 17887 | 6.84% |
| 2025-06-18 | 22.300 | 21.710 | -1.410 | -6.10% | 21.400 | 22.840 | 109294 | 23993 | 9.00% |
| 2025-06-17 | 25.450 | 23.280 | -0.950 | -3.92% | 23.180 | 26.350 | 132159 | 32713 | 10.88% |
| 2025-06-16 | 23.380 | 24.230 | 0.690 | 2.93% | 22.770 | 24.470 | 106786 | 25198 | 8.79% |
| 2025-06-13 | 24.900 | 23.540 | -1.960 | -7.69% | 23.500 | 27.680 | 167743 | 42143 | 13.82% |
| 2025-06-12 | 23.600 | 25.500 | 1.600 | 6.69% | 23.350 | 26.620 | 185917 | 46520 | 15.31% |
| 2025-06-11 | 23.000 | 23.900 | 0.540 | 2.31% | 22.500 | 24.380 | 147933 | 34566 | 12.18% |
| 2025-06-10 | 23.400 | 23.360 | -1.830 | -7.26% | 22.800 | 24.780 | 229431 | 54579 | 18.90% |
| 2025-06-09 | 19.710 | 25.190 | 5.400 | 27.29% | 19.610 | 25.720 | 294834 | 71347 | 24.28% |
| 2025-06-06 | 19.370 | 19.790 | 0.340 | 1.75% | 19.370 | 20.090 | 44799 | 8838 | 3.69% |
| 2025-06-05 | 20.400 | 19.450 | -1.040 | -5.08% | 19.340 | 20.500 | 75757 | 14944 | 6.24% |
| 2025-06-04 | 19.900 | 20.490 | 0.150 | 0.74% | 19.530 | 20.540 | 101949 | 20451 | 8.40% |
| 2025-06-03 | 19.080 | 20.340 | 1.090 | 5.66% | 18.880 | 20.700 | 98531 | 19695 | 8.12% |
| 2025-05-30 | 19.300 | 19.250 | -0.290 | -1.48% | 19.220 | 20.680 | 124487 | 24838 | 10.25% |
| 2025-05-29 | 18.350 | 19.540 | 1.160 | 6.31% | 18.180 | 19.580 | 91856 | 17549 | 7.57% |
| 2025-05-28 | 18.910 | 18.380 | -0.520 | -2.75% | 18.300 | 18.960 | 44435 | 8227 | 3.66% |
| 2025-05-27 | 18.320 | 18.900 | 0.350 | 1.89% | 18.300 | 19.240 | 63472 | 11955 | 5.23% |
| 2025-05-26 | 18.800 | 18.550 | -0.070 | -0.38% | 17.830 | 18.900 | 65013 | 11860 | 5.35% |
| 2025-05-23 | 18.350 | 18.620 | 0.470 | 2.59% | 18.220 | 19.300 | 82479 | 15500 | 6.79% |
| 2025-05-22 | 18.570 | 18.150 | -0.530 | -2.84% | 18.010 | 19.360 | 78426 | 14627 | 6.46% |
| 2025-05-21 | 18.500 | 18.680 | 0.030 | 0.16% | 18.500 | 19.630 | 82900 | 15833 | 6.83% |
| 2025-05-20 | 18.100 | 18.650 | 0.690 | 3.84% | 18.100 | 18.770 | 75016 | 13931 | 6.18% |
| 2025-05-19 | 18.300 | 17.960 | -0.760 | -4.06% | 17.780 | 18.380 | 65963 | 11883 | 5.43% |
| 2025-05-16 | 17.800 | 18.720 | 1.130 | 6.42% | 17.580 | 18.980 | 106907 | 19475 | 8.80% |
| 2025-05-15 | 16.930 | 17.590 | 0.600 | 3.53% | 16.760 | 17.750 | 64921 | 11322 | 5.35% |
| 2025-05-14 | 17.030 | 16.990 | -0.180 | -1.05% | 16.710 | 17.180 | 45429 | 7673 | 3.74% |
| 2025-05-13 | 17.770 | 17.170 | -0.480 | -2.72% | 17.170 | 17.820 | 41410 | 7229 | 3.41% |
| 2025-05-12 | 17.810 | 17.650 | -0.140 | -0.79% | 17.500 | 17.820 | 42061 | 7411 | 3.46% |
| 2025-05-09 | 17.930 | 17.790 | -0.080 | -0.45% | 17.670 | 18.110 | 31599 | 5641 | 2.60% |
| 2025-05-08 | 17.840 | 17.870 | -0.010 | -0.06% | 17.690 | 17.950 | 29033 | 5171 | 2.39% |
| 2025-05-07 | 18.000 | 17.880 | -0.060 | -0.33% | 17.580 | 18.350 | 44778 | 8041 | 3.69% |
| 2025-05-06 | 17.610 | 17.940 | 0.550 | 3.16% | 17.500 | 17.950 | 36298 | 6457 | 2.99% |
| 2025-04-30 | 17.240 | 17.390 | 0.210 | 1.22% | 17.220 | 17.620 | 38302 | 6666 | 3.15% |
| 2025-04-29 | 17.130 | 17.180 | 0.120 | 0.70% | 17.130 | 17.660 | 39753 | 6918 | 3.27% |
| 2025-04-28 | 17.290 | 17.060 | -0.460 | -2.63% | 16.900 | 17.550 | 40419 | 6943 | 3.33% |
| 2025-04-25 | 18.550 | 17.520 | -0.940 | -5.09% | 17.520 | 18.660 | 66258 | 11891 | 5.46% |
| 2025-04-24 | 19.080 | 18.460 | -1.700 | -8.43% | 18.330 | 19.420 | 109219 | 20574 | 9.02% |