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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 25.63 | 24.77 | -1.09 | -4.22% | 24.66 | 25.85 | 265335 | 66511 | 2.41% |
| 2025-07-30 | 25.65 | 25.86 | 0.12 | 0.47% | 25.54 | 26.43 | 224780 | 58592 | 2.04% |
| 2025-07-29 | 25.53 | 25.74 | 0.12 | 0.47% | 25.10 | 25.89 | 157543 | 40182 | 1.43% |
| 2025-07-28 | 25.03 | 25.62 | 0.42 | 1.67% | 24.66 | 25.72 | 211953 | 53671 | 1.92% |
| 2025-07-25 | 25.42 | 25.20 | -0.19 | -0.75% | 25.16 | 26.07 | 222079 | 56669 | 2.01% |
| 2025-07-24 | 24.90 | 25.39 | 0.27 | 1.07% | 24.76 | 25.40 | 190585 | 47767 | 1.73% |
| 2025-07-23 | 25.09 | 25.12 | 0.12 | 0.48% | 24.95 | 26.00 | 355941 | 90282 | 3.23% |
| 2025-07-22 | 24.66 | 25.00 | 0.35 | 1.42% | 24.41 | 25.00 | 263472 | 65272 | 2.39% |
| 2025-07-21 | 24.18 | 24.65 | 0.88 | 3.70% | 24.18 | 24.97 | 386136 | 95426 | 3.50% |
| 2025-07-18 | 23.14 | 23.77 | 0.82 | 3.57% | 22.90 | 24.10 | 314607 | 74210 | 2.85% |
| 2025-07-17 | 23.10 | 22.95 | -0.12 | -0.52% | 22.70 | 23.14 | 129037 | 29492 | 1.17% |
| 2025-07-16 | 23.10 | 23.07 | -0.02 | -0.09% | 22.90 | 23.24 | 134938 | 31078 | 1.22% |
| 2025-07-15 | 22.27 | 23.09 | 0.84 | 3.78% | 22.19 | 23.23 | 345049 | 79352 | 3.13% |
| 2025-07-14 | 22.08 | 22.25 | 0.21 | 0.95% | 22.02 | 22.44 | 119865 | 26608 | 1.09% |
| 2025-07-11 | 22.08 | 22.04 | 0.21 | 0.96% | 21.95 | 22.48 | 217122 | 48301 | 1.97% |
| 2025-07-10 | 21.33 | 21.83 | 0.50 | 2.34% | 21.25 | 21.87 | 147865 | 31969 | 1.34% |
| 2025-07-09 | 21.60 | 21.33 | -0.42 | -1.93% | 21.25 | 21.82 | 123188 | 26487 | 1.12% |
| 2025-07-08 | 20.99 | 21.75 | 0.82 | 3.92% | 20.96 | 21.85 | 296829 | 63817 | 2.69% |
| 2025-07-07 | 20.75 | 20.93 | 0.18 | 0.87% | 20.74 | 21.05 | 73349 | 15347 | 0.66% |
| 2025-07-04 | 20.97 | 20.75 | -0.21 | -1.00% | 20.61 | 20.97 | 100335 | 20850 | 0.91% |
| 2025-07-03 | 20.93 | 20.96 | 0.03 | 0.14% | 20.85 | 21.11 | 90051 | 18889 | 0.82% |
| 2025-07-02 | 20.63 | 20.93 | 0.26 | 1.26% | 20.60 | 20.95 | 117784 | 24567 | 1.07% |
| 2025-07-01 | 20.53 | 20.67 | 0.14 | 0.68% | 20.43 | 20.80 | 95199 | 19657 | 0.86% |
| 2025-06-30 | 20.67 | 20.53 | -0.01 | -0.05% | 20.38 | 20.67 | 81371 | 16655 | 0.74% |
| 2025-06-27 | 20.42 | 20.54 | 0.12 | 0.59% | 20.38 | 20.78 | 115258 | 23759 | 1.04% |
| 2025-06-26 | 20.46 | 20.42 | -0.10 | -0.49% | 20.36 | 20.65 | 95058 | 19451 | 0.86% |
| 2025-06-25 | 20.53 | 20.52 | 0.12 | 0.59% | 20.37 | 20.60 | 91546 | 18753 | 0.83% |
| 2025-06-24 | 20.14 | 20.40 | 0.31 | 1.54% | 20.01 | 20.42 | 76833 | 15592 | 0.70% |
| 2025-06-23 | 20.14 | 20.09 | -0.05 | -0.25% | 20.01 | 20.29 | 70339 | 14169 | 0.64% |
| 2025-06-20 | 20.39 | 20.14 | -0.21 | -1.03% | 19.93 | 20.46 | 88593 | 17923 | 0.80% |
| 2025-06-19 | 21.51 | 21.35 | -0.21 | -0.97% | 21.20 | 21.72 | 94595 | 20247 | 0.86% |
| 2025-06-18 | 21.80 | 21.56 | -0.23 | -1.06% | 21.45 | 21.84 | 92912 | 20008 | 0.84% |
| 2025-06-17 | 21.33 | 21.79 | 0.43 | 2.01% | 21.30 | 21.95 | 133400 | 28994 | 1.21% |
| 2025-06-16 | 21.54 | 21.36 | -0.11 | -0.51% | 21.30 | 21.73 | 86938 | 18646 | 0.79% |
| 2025-06-13 | 21.59 | 21.47 | -0.08 | -0.37% | 21.43 | 21.84 | 136364 | 29516 | 1.24% |
| 2025-06-12 | 21.23 | 21.55 | 0.38 | 1.79% | 21.13 | 21.62 | 171450 | 36750 | 1.55% |
| 2025-06-11 | 20.89 | 21.17 | 0.29 | 1.39% | 20.86 | 21.20 | 126557 | 26706 | 1.15% |
| 2025-06-10 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.17 | 104867 | 21971 | 0.95% |
| 2025-06-09 | 21.06 | 21.00 | -0.03 | -0.14% | 20.90 | 21.07 | 66318 | 13933 | 0.60% |
| 2025-06-06 | 20.90 | 21.03 | 0.17 | 0.81% | 20.87 | 21.27 | 103884 | 21909 | 0.94% |
| 2025-06-05 | 20.90 | 20.86 | -0.04 | -0.19% | 20.82 | 21.10 | 92980 | 19472 | 0.84% |
| 2025-06-04 | 20.86 | 20.90 | 0.03 | 0.14% | 20.78 | 20.99 | 64637 | 13504 | 0.59% |
| 2025-06-03 | 20.80 | 20.87 | -0.03 | -0.14% | 20.72 | 20.93 | 78179 | 16259 | 0.71% |
| 2025-05-30 | 20.99 | 20.90 | -0.13 | -0.62% | 20.85 | 21.00 | 62342 | 13032 | 0.57% |
| 2025-05-29 | 20.99 | 21.03 | 0.03 | 0.14% | 20.84 | 21.08 | 70753 | 14860 | 0.64% |
| 2025-05-28 | 21.34 | 21.00 | -0.35 | -1.64% | 20.97 | 21.34 | 100449 | 21212 | 0.91% |
| 2025-05-27 | 21.05 | 21.35 | 0.31 | 1.47% | 20.71 | 21.39 | 182231 | 38416 | 1.65% |
| 2025-05-26 | 20.69 | 21.04 | 0.39 | 1.89% | 20.54 | 21.12 | 125827 | 26313 | 1.14% |
| 2025-05-23 | 20.75 | 20.65 | -0.02 | -0.10% | 20.60 | 20.97 | 90160 | 18754 | 0.82% |
| 2025-05-22 | 20.95 | 20.67 | -0.39 | -1.85% | 20.66 | 20.95 | 91687 | 19041 | 0.83% |
| 2025-05-21 | 20.85 | 21.06 | 0.16 | 0.77% | 20.82 | 21.21 | 127818 | 26829 | 1.16% |
| 2025-05-20 | 21.00 | 20.90 | -0.14 | -0.67% | 20.85 | 21.29 | 95771 | 20068 | 0.87% |
| 2025-05-19 | 21.12 | 21.04 | -0.21 | -0.99% | 20.68 | 21.19 | 170866 | 35815 | 1.55% |
| 2025-05-16 | 20.48 | 21.25 | 0.71 | 3.46% | 20.42 | 21.29 | 188842 | 39486 | 1.71% |
| 2025-05-15 | 20.73 | 20.54 | -0.17 | -0.82% | 20.54 | 20.91 | 111233 | 23067 | 1.01% |
| 2025-05-14 | 20.67 | 20.71 | 0.06 | 0.29% | 20.55 | 20.75 | 91334 | 18865 | 0.83% |
| 2025-05-13 | 20.79 | 20.65 | 0.01 | 0.05% | 20.57 | 20.80 | 87155 | 18017 | 0.79% |
| 2025-05-12 | 20.60 | 20.64 | 0.23 | 1.13% | 20.42 | 20.65 | 94715 | 19459 | 0.86% |
| 2025-05-09 | 20.61 | 20.41 | -0.23 | -1.11% | 20.35 | 20.68 | 87347 | 17849 | 0.79% |
| 2025-05-08 | 20.66 | 20.64 | -0.16 | -0.77% | 20.50 | 20.68 | 111758 | 23005 | 1.01% |
| 2025-05-07 | 20.61 | 20.80 | 0.32 | 1.56% | 20.48 | 21.00 | 184711 | 38214 | 1.67% |
| 2025-05-06 | 20.43 | 20.48 | 0.05 | 0.24% | 20.22 | 20.52 | 99958 | 20414 | 0.91% |
| 2025-04-30 | 20.08 | 20.43 | 0.28 | 1.39% | 20.01 | 20.45 | 107104 | 21759 | 0.97% |
| 2025-04-29 | 19.66 | 20.15 | 0.05 | 0.25% | 19.50 | 20.15 | 199460 | 39471 | 1.81% |
| 2025-04-28 | 20.35 | 20.10 | -0.25 | -1.23% | 20.06 | 20.35 | 87578 | 17691 | 0.79% |
| 2025-04-25 | 20.21 | 20.35 | 0.09 | 0.44% | 20.20 | 20.48 | 81189 | 16524 | 0.74% |
| 2025-04-24 | 20.28 | 20.26 | -0.01 | -0.05% | 20.19 | 20.45 | 77570 | 15738 | 0.70% |
| 2025-04-23 | 20.27 | 20.27 | 0.06 | 0.30% | 20.13 | 20.38 | 102573 | 20771 | 0.93% |