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 | 24.07 | 23.58 | -0.41 | -1.71% | 23.50 | 24.23 | 210476 | 50029 | 3.41% |
| 2025-07-31 | 24.39 | 23.99 | -0.17 | -0.70% | 23.90 | 25.05 | 297346 | 72602 | 4.82% |
| 2025-07-30 | 24.40 | 24.16 | -0.50 | -2.03% | 23.91 | 24.64 | 264472 | 64187 | 4.29% |
| 2025-07-29 | 23.44 | 24.66 | 1.10 | 4.67% | 23.41 | 25.00 | 429396 | 104404 | 6.97% |
| 2025-07-28 | 23.25 | 23.56 | 0.28 | 1.20% | 23.25 | 24.25 | 411880 | 97467 | 6.68% |
| 2025-07-25 | 23.79 | 23.28 | 0.39 | 1.70% | 22.71 | 23.96 | 665961 | 155046 | 10.80% |
| 2025-07-24 | 21.61 | 22.89 | 2.08 | 10.00% | 21.61 | 22.89 | 293453 | 66716 | 4.76% |
| 2025-07-23 | 20.46 | 20.81 | 0.41 | 2.01% | 20.23 | 21.00 | 189826 | 39238 | 3.08% |
| 2025-07-22 | 20.54 | 20.40 | -0.19 | -0.92% | 20.28 | 20.65 | 121522 | 24800 | 1.97% |
| 2025-07-21 | 20.60 | 20.59 | 0.04 | 0.19% | 20.42 | 21.01 | 113865 | 23554 | 1.85% |
| 2025-07-18 | 20.94 | 20.55 | -0.41 | -1.96% | 20.47 | 20.94 | 144914 | 29854 | 2.35% |
| 2025-07-17 | 20.64 | 20.96 | 0.31 | 1.50% | 20.50 | 21.07 | 135556 | 28281 | 2.20% |
| 2025-07-16 | 20.60 | 20.65 | 0.04 | 0.19% | 20.50 | 20.99 | 125137 | 25926 | 2.03% |
| 2025-07-15 | 20.60 | 20.61 | 0.01 | 0.05% | 20.30 | 20.71 | 104808 | 21472 | 1.70% |
| 2025-07-14 | 20.65 | 20.60 | -0.01 | -0.05% | 20.45 | 20.72 | 83302 | 17142 | 1.35% |
| 2025-07-11 | 20.68 | 20.61 | -0.15 | -0.72% | 20.40 | 20.76 | 109365 | 22525 | 1.77% |
| 2025-07-10 | 20.86 | 20.76 | 0.05 | 0.24% | 20.62 | 21.03 | 118545 | 24640 | 1.92% |
| 2025-07-09 | 21.14 | 20.71 | -0.31 | -1.47% | 20.70 | 21.21 | 115654 | 24179 | 1.88% |
| 2025-07-08 | 20.13 | 21.02 | 0.70 | 3.44% | 20.12 | 21.15 | 215503 | 44993 | 3.50% |
| 2025-07-07 | 20.60 | 20.32 | -0.25 | -1.22% | 19.96 | 20.66 | 139200 | 28134 | 2.26% |
| 2025-07-04 | 20.74 | 20.57 | -0.27 | -1.30% | 20.39 | 20.83 | 136028 | 28024 | 2.21% |
| 2025-07-03 | 19.96 | 20.84 | 0.89 | 4.46% | 19.96 | 20.88 | 225240 | 46279 | 3.65% |
| 2025-07-02 | 20.24 | 19.95 | -0.38 | -1.87% | 19.90 | 20.32 | 106359 | 21290 | 1.73% |
| 2025-07-01 | 20.22 | 20.33 | -0.01 | -0.05% | 20.06 | 20.40 | 86542 | 17526 | 1.40% |
| 2025-06-30 | 20.15 | 20.34 | 0.28 | 1.40% | 20.01 | 20.47 | 134447 | 27229 | 2.18% |
| 2025-06-27 | 20.15 | 20.06 | -0.05 | -0.25% | 19.95 | 20.32 | 91327 | 18393 | 1.48% |
| 2025-06-26 | 20.23 | 20.11 | -0.22 | -1.08% | 19.95 | 20.25 | 126292 | 25390 | 2.05% |
| 2025-06-25 | 20.26 | 20.33 | 0.08 | 0.40% | 20.12 | 20.57 | 163175 | 33151 | 2.65% |
| 2025-06-24 | 20.07 | 20.25 | 0.19 | 0.95% | 20.06 | 20.50 | 157735 | 31964 | 2.56% |
| 2025-06-23 | 20.15 | 20.06 | -0.21 | -1.04% | 19.90 | 21.02 | 197597 | 40141 | 3.21% |
| 2025-06-20 | 20.03 | 20.27 | 0.36 | 1.81% | 19.58 | 20.45 | 250787 | 50285 | 4.07% |
| 2025-06-19 | 19.79 | 19.91 | 0.11 | 0.56% | 19.73 | 20.49 | 232481 | 46875 | 3.77% |
| 2025-06-18 | 19.54 | 19.80 | 0.22 | 1.12% | 19.30 | 20.00 | 137400 | 27068 | 2.23% |
| 2025-06-17 | 19.50 | 19.58 | 0.09 | 0.46% | 19.31 | 20.10 | 202291 | 39836 | 3.28% |
| 2025-06-16 | 18.90 | 19.49 | 0.42 | 2.20% | 18.90 | 20.08 | 223691 | 43923 | 3.63% |
| 2025-06-13 | 19.15 | 19.07 | -0.23 | -1.19% | 18.86 | 19.33 | 121299 | 23103 | 1.97% |
| 2025-06-12 | 19.07 | 19.30 | 0.09 | 0.47% | 18.86 | 19.42 | 131154 | 25241 | 2.13% |
| 2025-06-11 | 18.43 | 19.21 | 0.79 | 4.29% | 18.43 | 19.39 | 246174 | 46943 | 3.99% |
| 2025-06-10 | 19.05 | 18.42 | -0.69 | -3.61% | 18.19 | 19.10 | 223560 | 41456 | 3.63% |
| 2025-06-09 | 19.57 | 19.11 | -0.09 | -0.47% | 19.00 | 19.67 | 153134 | 29522 | 2.48% |
| 2025-06-06 | 19.29 | 19.20 | -0.14 | -0.72% | 19.09 | 19.37 | 65027 | 12484 | 1.05% |
| 2025-06-05 | 19.08 | 19.34 | 0.27 | 1.42% | 18.78 | 19.44 | 154222 | 29497 | 2.50% |
| 2025-06-04 | 19.03 | 19.07 | 0.04 | 0.21% | 18.96 | 19.46 | 94141 | 18083 | 1.53% |
| 2025-06-03 | 18.99 | 19.03 | 0.04 | 0.21% | 18.88 | 19.15 | 100124 | 19038 | 1.62% |
| 2025-05-30 | 19.36 | 18.99 | -0.58 | -2.96% | 18.88 | 19.56 | 117716 | 22408 | 1.91% |
| 2025-05-29 | 19.50 | 19.57 | 0.00 | 0.00% | 19.50 | 19.88 | 104925 | 20633 | 1.70% |
| 2025-05-28 | 19.56 | 19.57 | 0.01 | 0.05% | 19.31 | 19.83 | 100604 | 19676 | 1.63% |
| 2025-05-27 | 20.27 | 19.56 | -0.84 | -4.12% | 19.52 | 20.37 | 162462 | 32319 | 2.64% |
| 2025-05-26 | 20.15 | 20.40 | 0.17 | 0.84% | 20.00 | 20.50 | 85236 | 17304 | 1.38% |
| 2025-05-23 | 20.25 | 20.23 | -0.12 | -0.59% | 20.20 | 20.85 | 158519 | 32520 | 2.57% |
| 2025-05-22 | 20.38 | 20.35 | -0.19 | -0.93% | 20.11 | 20.65 | 119524 | 24365 | 1.94% |
| 2025-05-21 | 20.11 | 20.54 | 0.35 | 1.73% | 19.70 | 20.99 | 230763 | 47045 | 3.74% |
| 2025-05-20 | 19.99 | 20.19 | 0.29 | 1.46% | 19.87 | 20.37 | 133117 | 26799 | 2.16% |
| 2025-05-19 | 20.33 | 19.90 | -0.50 | -2.45% | 19.33 | 20.33 | 218330 | 42968 | 3.54% |
| 2025-05-16 | 19.92 | 20.40 | 0.43 | 2.15% | 19.90 | 20.85 | 211910 | 43491 | 3.44% |
| 2025-05-15 | 20.10 | 19.97 | -0.12 | -0.60% | 19.86 | 20.59 | 144973 | 29272 | 2.35% |
| 2025-05-14 | 20.45 | 20.39 | -0.02 | -0.10% | 20.19 | 20.63 | 111732 | 22783 | 1.81% |
| 2025-05-13 | 20.87 | 20.41 | -0.18 | -0.87% | 20.38 | 20.97 | 142431 | 29293 | 2.31% |
| 2025-05-12 | 20.51 | 20.59 | 0.27 | 1.33% | 20.35 | 20.95 | 157378 | 32378 | 2.55% |
| 2025-05-09 | 20.80 | 20.32 | -0.55 | -2.64% | 20.05 | 20.80 | 193848 | 39369 | 3.14% |
| 2025-05-08 | 21.00 | 20.87 | -0.17 | -0.81% | 20.73 | 21.24 | 178984 | 37475 | 2.90% |
| 2025-05-07 | 21.45 | 21.04 | -0.10 | -0.47% | 20.52 | 21.49 | 209826 | 44039 | 3.40% |
| 2025-05-06 | 20.22 | 21.14 | 1.12 | 5.59% | 20.20 | 21.17 | 267693 | 55691 | 4.34% |
| 2025-04-30 | 19.93 | 20.02 | 0.09 | 0.45% | 19.72 | 20.34 | 161527 | 32517 | 2.62% |
| 2025-04-29 | 19.70 | 19.93 | 0.63 | 3.26% | 19.23 | 20.07 | 238555 | 47202 | 3.87% |
| 2025-04-28 | 19.62 | 19.30 | -0.33 | -1.68% | 19.29 | 19.78 | 146855 | 28657 | 2.38% |
| 2025-04-25 | 19.32 | 19.63 | 0.80 | 4.25% | 19.28 | 19.92 | 248977 | 48961 | 4.04% |
| 2025-04-24 | 19.22 | 18.83 | -0.37 | -1.93% | 18.72 | 19.23 | 108693 | 20567 | 1.76% |