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 | 24.760 | 23.880 | -1.210 | -4.82% | 23.880 | 25.600 | 87641 | 21578 | 18.57% |
| 2025-07-31 | 24.670 | 25.090 | -0.010 | -0.04% | 24.130 | 26.470 | 125278 | 31523 | 26.54% |
| 2025-07-30 | 22.700 | 25.100 | 2.120 | 9.23% | 22.400 | 26.960 | 145779 | 35941 | 30.88% |
| 2025-07-29 | 22.000 | 22.980 | 1.020 | 4.64% | 21.900 | 22.990 | 71678 | 16219 | 15.18% |
| 2025-07-28 | 21.720 | 21.960 | 0.010 | 0.05% | 21.720 | 22.440 | 30467 | 6724 | 6.45% |
| 2025-07-25 | 22.800 | 21.950 | 0.070 | 0.32% | 21.910 | 22.890 | 54247 | 12166 | 11.49% |
| 2025-07-24 | 21.170 | 21.880 | 0.610 | 2.87% | 21.170 | 21.880 | 37101 | 8008 | 7.86% |
| 2025-07-23 | 21.250 | 21.270 | 0.020 | 0.09% | 21.170 | 21.660 | 26235 | 5624 | 5.56% |
| 2025-07-22 | 21.600 | 21.250 | 0.050 | 0.24% | 21.100 | 21.600 | 28820 | 6141 | 6.11% |
| 2025-07-21 | 20.680 | 21.200 | 0.580 | 2.81% | 20.490 | 21.200 | 29713 | 6235 | 6.29% |
| 2025-07-18 | 20.760 | 20.620 | -0.040 | -0.19% | 20.400 | 20.860 | 14404 | 2967 | 3.05% |
| 2025-07-17 | 20.680 | 20.660 | -0.010 | -0.05% | 20.630 | 20.920 | 14116 | 2927 | 2.99% |
| 2025-07-16 | 20.600 | 20.670 | 0.070 | 0.34% | 20.460 | 20.950 | 13325 | 2759 | 2.82% |
| 2025-07-15 | 21.280 | 20.600 | -0.660 | -3.10% | 20.430 | 21.300 | 22738 | 4698 | 4.82% |
| 2025-07-14 | 21.180 | 21.260 | 0.000 | 0.00% | 20.980 | 21.350 | 17434 | 3700 | 3.69% |
| 2025-07-11 | 21.090 | 21.260 | 0.080 | 0.38% | 21.090 | 21.570 | 23342 | 4978 | 4.94% |
| 2025-07-10 | 20.960 | 21.180 | 0.390 | 1.88% | 20.580 | 21.360 | 23039 | 4866 | 4.88% |
| 2025-07-09 | 20.840 | 20.790 | 0.010 | 0.05% | 20.680 | 21.200 | 18651 | 3900 | 3.95% |
| 2025-07-08 | 20.460 | 20.780 | 0.380 | 1.86% | 20.400 | 20.940 | 16368 | 3398 | 3.47% |
| 2025-07-07 | 20.610 | 20.400 | -0.260 | -1.26% | 20.330 | 21.000 | 15370 | 3163 | 3.26% |
| 2025-07-04 | 21.320 | 20.660 | -0.660 | -3.10% | 20.630 | 21.480 | 24438 | 5137 | 5.18% |
| 2025-07-03 | 21.180 | 21.320 | 0.200 | 0.95% | 21.040 | 21.540 | 20685 | 4416 | 4.38% |
| 2025-07-02 | 21.510 | 21.120 | -0.520 | -2.40% | 21.000 | 21.520 | 21555 | 4572 | 4.57% |
| 2025-07-01 | 21.240 | 21.640 | 0.400 | 1.88% | 21.160 | 21.830 | 31849 | 6852 | 6.75% |
| 2025-06-30 | 21.900 | 21.240 | 0.000 | 0.00% | 21.050 | 21.900 | 25291 | 5374 | 5.36% |
| 2025-06-27 | 21.100 | 21.240 | 0.140 | 0.66% | 21.070 | 21.580 | 21698 | 4625 | 4.60% |
| 2025-06-26 | 21.350 | 21.100 | -0.070 | -0.33% | 21.080 | 21.400 | 22706 | 4819 | 4.81% |
| 2025-06-25 | 21.410 | 21.170 | -0.160 | -0.75% | 20.870 | 21.410 | 21848 | 4617 | 4.63% |
| 2025-06-24 | 20.870 | 21.330 | 0.480 | 2.30% | 20.790 | 21.370 | 19501 | 4126 | 4.13% |
| 2025-06-23 | 20.420 | 20.850 | 0.420 | 2.06% | 19.940 | 20.860 | 21478 | 4383 | 4.55% |
| 2025-06-20 | 20.220 | 20.430 | 0.110 | 0.54% | 20.100 | 20.590 | 20622 | 4194 | 4.37% |
| 2025-06-19 | 21.680 | 20.320 | -1.090 | -5.09% | 20.260 | 22.000 | 41201 | 8722 | 8.73% |
| 2025-06-18 | 21.700 | 21.410 | -0.210 | -0.97% | 20.960 | 21.700 | 31987 | 6790 | 6.78% |
| 2025-06-17 | 22.000 | 21.620 | -0.200 | -0.92% | 21.400 | 22.470 | 33979 | 7449 | 7.20% |
| 2025-06-16 | 21.560 | 21.820 | 0.220 | 1.02% | 21.250 | 21.980 | 30415 | 6586 | 6.44% |
| 2025-06-13 | 22.880 | 21.600 | -1.470 | -6.37% | 21.580 | 23.060 | 66020 | 14656 | 13.99% |
| 2025-06-12 | 23.000 | 23.070 | -0.160 | -0.69% | 22.810 | 23.500 | 45094 | 10419 | 9.55% |
| 2025-06-11 | 22.950 | 23.230 | 0.170 | 0.74% | 22.420 | 23.290 | 57417 | 13097 | 12.16% |
| 2025-06-10 | 22.830 | 23.060 | -0.090 | -0.39% | 22.830 | 24.200 | 83577 | 19534 | 17.70% |
| 2025-06-09 | 21.700 | 23.150 | 1.280 | 5.85% | 21.700 | 23.450 | 88554 | 20318 | 18.76% |
| 2025-06-06 | 21.600 | 21.870 | 0.130 | 0.60% | 21.600 | 22.240 | 35669 | 7795 | 7.56% |
| 2025-06-05 | 22.930 | 21.740 | -1.020 | -4.48% | 21.600 | 23.150 | 69066 | 15276 | 14.63% |
| 2025-06-04 | 22.500 | 22.760 | -0.070 | -0.31% | 22.110 | 23.270 | 73363 | 16581 | 15.54% |
| 2025-06-03 | 21.380 | 22.830 | 0.570 | 2.56% | 21.380 | 23.290 | 97009 | 21762 | 20.55% |
| 2025-05-30 | 21.200 | 22.260 | 0.960 | 4.51% | 21.000 | 23.810 | 115737 | 26091 | 24.52% |
| 2025-05-29 | 20.330 | 21.300 | 0.860 | 4.21% | 20.180 | 21.300 | 60752 | 12707 | 12.87% |
| 2025-05-28 | 30.010 | 29.010 | -0.990 | -3.30% | 28.960 | 30.010 | 33253 | 9731 | 9.86% |
| 2025-05-27 | 29.410 | 30.000 | 0.180 | 0.60% | 29.410 | 30.430 | 36526 | 10929 | 10.83% |
| 2025-05-26 | 29.820 | 29.820 | -0.950 | -3.09% | 28.470 | 30.020 | 61170 | 17841 | 18.14% |
| 2025-05-23 | 31.740 | 30.770 | -0.930 | -2.93% | 30.720 | 33.600 | 68094 | 22089 | 20.19% |
| 2025-05-22 | 31.030 | 31.700 | 0.620 | 1.99% | 30.400 | 33.660 | 70981 | 22872 | 21.05% |
| 2025-05-21 | 31.410 | 31.080 | -0.360 | -1.15% | 30.900 | 33.900 | 66280 | 21421 | 19.66% |
| 2025-05-20 | 30.080 | 31.440 | 1.440 | 4.80% | 29.970 | 32.360 | 48745 | 15212 | 14.46% |
| 2025-05-19 | 30.010 | 30.000 | -0.730 | -2.38% | 29.500 | 30.440 | 35017 | 10458 | 10.39% |
| 2025-05-16 | 29.300 | 30.730 | 1.230 | 4.17% | 28.580 | 31.650 | 65609 | 19565 | 19.46% |
| 2025-05-15 | 28.200 | 29.500 | 1.250 | 4.42% | 28.050 | 29.860 | 52865 | 15436 | 15.68% |
| 2025-05-14 | 28.210 | 28.250 | -0.130 | -0.46% | 27.710 | 28.490 | 24644 | 6903 | 7.31% |
| 2025-05-13 | 29.330 | 28.380 | -0.950 | -3.24% | 28.310 | 29.720 | 33343 | 9666 | 9.89% |
| 2025-05-12 | 28.950 | 29.330 | -0.170 | -0.58% | 27.800 | 29.360 | 51459 | 14640 | 15.26% |
| 2025-05-09 | 28.400 | 29.500 | 1.300 | 4.61% | 28.200 | 29.850 | 55589 | 16264 | 16.49% |
| 2025-05-08 | 28.110 | 28.200 | -0.140 | -0.49% | 27.890 | 28.690 | 25849 | 7271 | 7.67% |
| 2025-05-07 | 28.500 | 28.340 | -0.530 | -1.84% | 27.610 | 29.200 | 56439 | 16046 | 16.74% |
| 2025-05-06 | 28.300 | 28.870 | 1.050 | 3.77% | 27.840 | 29.300 | 53533 | 15295 | 15.88% |
| 2025-04-30 | 26.080 | 27.820 | 1.490 | 5.66% | 26.080 | 27.820 | 53348 | 14462 | 15.82% |
| 2025-04-29 | 25.370 | 26.330 | 2.180 | 9.03% | 25.050 | 26.480 | 62005 | 15969 | 18.39% |
| 2025-04-28 | 25.290 | 24.150 | -1.900 | -7.29% | 24.040 | 25.310 | 56087 | 13777 | 16.63% |
| 2025-04-25 | 30.050 | 26.050 | -3.950 | -13.17% | 26.050 | 30.380 | 105987 | 29042 | 31.43% |
| 2025-04-24 | 27.880 | 30.000 | 1.830 | 6.50% | 27.520 | 32.330 | 121286 | 36339 | 35.97% |