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 | 25.040 | 23.730 | -1.260 | -5.04% | 23.510 | 25.500 | 107860 | 26368 | 5.99% |
| 2025-07-31 | 24.010 | 24.990 | 0.610 | 2.50% | 23.910 | 26.450 | 136542 | 34345 | 7.58% |
| 2025-07-30 | 24.820 | 24.380 | -0.870 | -3.45% | 24.280 | 26.490 | 150978 | 38392 | 8.38% |
| 2025-07-29 | 22.600 | 25.250 | 2.530 | 11.14% | 22.580 | 25.940 | 148880 | 36217 | 8.27% |
| 2025-07-28 | 22.600 | 22.720 | 0.010 | 0.04% | 22.310 | 22.950 | 59684 | 13492 | 3.31% |
| 2025-07-25 | 22.020 | 22.710 | 0.820 | 3.75% | 21.990 | 23.340 | 96996 | 22106 | 5.39% |
| 2025-07-24 | 21.180 | 21.890 | 0.640 | 3.01% | 20.930 | 21.890 | 44326 | 9468 | 2.46% |
| 2025-07-23 | 21.020 | 21.250 | 0.090 | 0.43% | 20.720 | 21.620 | 41993 | 8892 | 2.33% |
| 2025-07-22 | 22.300 | 21.160 | -1.140 | -5.11% | 21.150 | 22.380 | 72873 | 15771 | 4.05% |
| 2025-07-21 | 22.650 | 22.300 | -0.290 | -1.28% | 22.200 | 22.990 | 60309 | 13560 | 3.35% |
| 2025-07-18 | 22.660 | 22.590 | -0.300 | -1.31% | 22.230 | 22.990 | 58185 | 13126 | 3.23% |
| 2025-07-17 | 22.410 | 22.890 | 0.490 | 2.19% | 22.240 | 23.550 | 71074 | 16396 | 3.95% |
| 2025-07-16 | 22.160 | 22.400 | 0.210 | 0.95% | 22.160 | 22.790 | 27370 | 6145 | 1.52% |
| 2025-07-15 | 22.760 | 22.190 | -0.560 | -2.46% | 22.020 | 22.950 | 33006 | 7380 | 1.83% |
| 2025-07-14 | 22.080 | 22.750 | 0.450 | 2.02% | 21.930 | 22.900 | 39457 | 8836 | 2.19% |
| 2025-07-11 | 22.030 | 22.300 | 0.210 | 0.95% | 21.910 | 22.850 | 46171 | 10346 | 2.56% |
| 2025-07-10 | 22.280 | 22.090 | -0.050 | -0.23% | 21.560 | 22.700 | 46025 | 10174 | 2.56% |
| 2025-07-09 | 22.550 | 22.140 | -0.590 | -2.60% | 22.020 | 23.120 | 50013 | 11315 | 2.78% |
| 2025-07-08 | 23.110 | 22.730 | -0.610 | -2.61% | 22.500 | 23.590 | 64002 | 14673 | 3.55% |
| 2025-07-07 | 22.850 | 23.340 | 0.280 | 1.21% | 22.510 | 23.980 | 76590 | 17751 | 4.25% |
| 2025-07-04 | 21.790 | 23.060 | 1.150 | 5.25% | 21.650 | 23.880 | 146264 | 33776 | 8.12% |
| 2025-07-03 | 21.960 | 21.910 | 0.010 | 0.05% | 21.620 | 22.850 | 75494 | 16790 | 4.19% |
| 2025-07-02 | 22.380 | 21.900 | -0.890 | -3.91% | 21.800 | 22.790 | 69378 | 15381 | 3.85% |
| 2025-07-01 | 21.610 | 22.790 | 1.390 | 6.50% | 21.610 | 23.300 | 113815 | 25725 | 6.32% |
| 2025-06-30 | 21.250 | 21.400 | 0.030 | 0.14% | 20.670 | 21.490 | 46963 | 9921 | 2.61% |
| 2025-06-27 | 20.200 | 21.370 | 0.960 | 4.70% | 20.050 | 21.900 | 63809 | 13392 | 3.54% |
| 2025-06-26 | 20.620 | 20.410 | -0.530 | -2.53% | 20.030 | 20.850 | 45774 | 9346 | 2.54% |
| 2025-06-25 | 21.090 | 20.940 | 0.000 | 0.00% | 20.650 | 21.490 | 46497 | 9745 | 2.58% |
| 2025-06-24 | 20.250 | 20.940 | 0.560 | 2.75% | 20.110 | 21.280 | 68521 | 14231 | 3.80% |
| 2025-06-23 | 19.050 | 20.380 | 1.180 | 6.15% | 18.880 | 20.490 | 73233 | 14542 | 4.07% |
| 2025-06-20 | 19.080 | 19.200 | 0.120 | 0.63% | 19.000 | 19.720 | 50981 | 9869 | 2.83% |
| 2025-06-19 | 19.780 | 19.080 | -0.630 | -3.20% | 18.910 | 20.100 | 67635 | 13096 | 3.76% |
| 2025-06-18 | 20.500 | 19.710 | -1.070 | -5.15% | 19.400 | 20.500 | 86352 | 17127 | 4.79% |
| 2025-06-17 | 21.810 | 20.780 | -0.410 | -1.93% | 20.520 | 22.350 | 89362 | 19276 | 4.96% |
| 2025-06-16 | 20.800 | 21.190 | 0.250 | 1.19% | 20.510 | 21.700 | 63158 | 13330 | 3.51% |
| 2025-06-13 | 22.730 | 20.940 | -2.250 | -9.70% | 20.930 | 23.280 | 127256 | 27845 | 7.07% |
| 2025-06-12 | 22.280 | 23.190 | 0.690 | 3.07% | 22.030 | 23.480 | 119067 | 27192 | 6.61% |
| 2025-06-11 | 22.980 | 22.500 | -0.370 | -1.62% | 21.900 | 23.100 | 87994 | 19648 | 4.89% |
| 2025-06-10 | 23.140 | 22.870 | -1.030 | -4.31% | 22.600 | 24.200 | 132288 | 30744 | 7.34% |
| 2025-06-09 | 22.270 | 23.900 | 1.350 | 5.99% | 22.270 | 25.620 | 190670 | 46222 | 10.59% |
| 2025-06-06 | 22.200 | 22.550 | -0.350 | -1.53% | 21.210 | 23.230 | 134879 | 30014 | 7.49% |
| 2025-06-05 | 24.320 | 22.900 | -0.980 | -4.10% | 21.810 | 25.430 | 186960 | 43774 | 10.38% |
| 2025-06-04 | 24.000 | 23.880 | -1.000 | -4.02% | 23.300 | 25.440 | 183547 | 44339 | 10.19% |
| 2025-06-03 | 19.910 | 24.880 | 3.940 | 18.82% | 19.770 | 26.190 | 290290 | 65877 | 16.12% |
| 2025-05-30 | 18.190 | 20.940 | 2.710 | 14.87% | 18.150 | 23.000 | 269604 | 57755 | 14.97% |
| 2025-05-29 | 17.200 | 18.230 | 0.980 | 5.68% | 17.130 | 18.390 | 78988 | 14156 | 4.39% |
| 2025-05-28 | 17.050 | 17.250 | 0.260 | 1.53% | 16.920 | 17.600 | 47632 | 8254 | 2.64% |
| 2025-05-27 | 16.700 | 16.990 | 0.350 | 2.10% | 16.560 | 17.470 | 50024 | 8550 | 2.78% |
| 2025-05-26 | 16.610 | 16.640 | 0.200 | 1.22% | 16.320 | 16.870 | 29614 | 4896 | 1.64% |
| 2025-05-23 | 16.020 | 16.440 | 0.140 | 0.86% | 16.020 | 16.850 | 44404 | 7332 | 2.47% |
| 2025-05-22 | 17.700 | 16.300 | -1.390 | -7.86% | 16.270 | 17.700 | 80588 | 13588 | 4.47% |
| 2025-05-21 | 17.720 | 17.690 | -0.100 | -0.56% | 17.610 | 18.570 | 86681 | 15644 | 4.81% |
| 2025-05-20 | 17.090 | 17.790 | 0.870 | 5.14% | 17.000 | 18.440 | 78628 | 14038 | 4.37% |
| 2025-05-19 | 16.760 | 16.920 | 0.110 | 0.65% | 16.500 | 16.960 | 38658 | 6472 | 2.15% |
| 2025-05-16 | 16.290 | 16.810 | 0.490 | 3.00% | 15.870 | 16.990 | 66821 | 10979 | 3.71% |
| 2025-05-15 | 16.140 | 16.320 | 0.140 | 0.87% | 15.700 | 16.440 | 44411 | 7125 | 2.47% |
| 2025-05-14 | 16.920 | 16.180 | -0.660 | -3.92% | 15.920 | 16.950 | 62206 | 10080 | 3.45% |
| 2025-05-13 | 16.760 | 16.840 | 0.160 | 0.96% | 16.580 | 16.980 | 34811 | 5861 | 1.93% |
| 2025-05-12 | 17.100 | 16.680 | -0.460 | -2.68% | 16.420 | 17.100 | 58733 | 9786 | 3.26% |
| 2025-05-09 | 17.030 | 17.140 | 0.000 | 0.00% | 16.900 | 17.580 | 36988 | 6380 | 2.05% |
| 2025-05-08 | 17.000 | 17.140 | -0.160 | -0.92% | 16.710 | 17.200 | 52657 | 8915 | 2.92% |
| 2025-05-07 | 17.430 | 17.300 | -0.150 | -0.86% | 16.650 | 18.040 | 86378 | 15005 | 4.80% |
| 2025-05-06 | 17.900 | 17.450 | -0.500 | -2.79% | 17.130 | 18.120 | 102639 | 17948 | 5.70% |
| 2025-04-30 | 18.400 | 17.950 | -0.400 | -2.18% | 17.800 | 19.500 | 98090 | 18323 | 5.45% |
| 2025-04-29 | 18.030 | 18.350 | 0.300 | 1.66% | 17.560 | 18.590 | 79102 | 14276 | 4.39% |
| 2025-04-28 | 16.770 | 18.050 | 1.350 | 8.08% | 16.770 | 18.300 | 104932 | 18498 | 5.83% |
| 2025-04-25 | 17.410 | 16.700 | -0.670 | -3.86% | 16.700 | 17.730 | 48019 | 8234 | 2.67% |
| 2025-04-24 | 17.110 | 17.370 | 0.170 | 0.99% | 17.060 | 18.060 | 63914 | 11247 | 3.55% |