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 | 22.49 | 22.13 | -0.23 | -1.03% | 22.09 | 22.49 | 54384 | 12068 | 3.10% |
| 2025-07-31 | 22.75 | 22.36 | -0.53 | -2.32% | 22.22 | 22.90 | 79933 | 18000 | 4.55% |
| 2025-07-30 | 23.54 | 22.89 | -0.60 | -2.55% | 22.50 | 23.71 | 121137 | 27818 | 6.90% |
| 2025-07-29 | 23.88 | 23.49 | -0.38 | -1.59% | 23.29 | 23.93 | 92433 | 21735 | 5.26% |
| 2025-07-28 | 24.07 | 23.87 | -0.18 | -0.75% | 23.77 | 24.23 | 127558 | 30553 | 7.26% |
| 2025-07-25 | 24.28 | 24.05 | 0.15 | 0.63% | 23.78 | 24.70 | 232840 | 56385 | 13.25% |
| 2025-07-24 | 22.90 | 23.90 | 0.83 | 3.60% | 22.86 | 24.50 | 235643 | 56268 | 13.41% |
| 2025-07-23 | 23.58 | 23.07 | -0.62 | -2.62% | 22.80 | 23.58 | 115624 | 26833 | 6.58% |
| 2025-07-22 | 23.30 | 23.69 | 0.20 | 0.85% | 23.28 | 23.98 | 179635 | 42510 | 10.23% |
| 2025-07-21 | 23.26 | 23.49 | 0.21 | 0.90% | 23.15 | 23.70 | 158430 | 37143 | 9.02% |
| 2025-07-18 | 22.81 | 23.28 | 0.39 | 1.70% | 22.72 | 23.88 | 195764 | 45649 | 11.14% |
| 2025-07-17 | 22.46 | 22.89 | 0.30 | 1.33% | 22.24 | 22.89 | 101428 | 22940 | 5.77% |
| 2025-07-16 | 22.72 | 22.59 | -0.14 | -0.62% | 22.46 | 22.88 | 107232 | 24235 | 6.10% |
| 2025-07-15 | 23.20 | 22.73 | -0.47 | -2.03% | 22.70 | 23.90 | 180125 | 41714 | 10.25% |
| 2025-07-14 | 23.99 | 23.20 | -0.67 | -2.81% | 23.11 | 25.20 | 275956 | 66389 | 15.71% |
| 2025-07-11 | 23.55 | 23.87 | 1.00 | 4.37% | 23.13 | 24.32 | 339657 | 80796 | 19.33% |
| 2025-07-10 | 22.86 | 22.87 | 0.50 | 2.24% | 22.40 | 23.46 | 262215 | 60239 | 14.93% |
| 2025-07-09 | 22.78 | 22.37 | -0.55 | -2.40% | 22.28 | 22.88 | 134547 | 30294 | 7.66% |
| 2025-07-08 | 22.70 | 22.92 | 0.20 | 0.88% | 22.67 | 23.38 | 170105 | 38997 | 9.68% |
| 2025-07-07 | 22.07 | 22.72 | 0.53 | 2.39% | 22.07 | 22.98 | 169626 | 38296 | 9.66% |
| 2025-07-04 | 22.33 | 22.19 | -0.18 | -0.80% | 21.87 | 22.36 | 123683 | 27290 | 7.04% |
| 2025-07-03 | 22.76 | 22.37 | -0.36 | -1.58% | 22.08 | 22.88 | 150335 | 33659 | 8.56% |
| 2025-07-02 | 22.66 | 22.73 | -0.47 | -2.03% | 22.66 | 23.56 | 176802 | 40785 | 10.06% |
| 2025-07-01 | 23.61 | 23.20 | -1.12 | -4.61% | 23.03 | 23.61 | 248514 | 57860 | 14.15% |
| 2025-06-30 | 22.70 | 24.32 | 1.67 | 7.37% | 22.25 | 24.92 | 406651 | 95454 | 23.15% |
| 2025-06-27 | 22.00 | 22.65 | 0.87 | 3.99% | 21.90 | 22.98 | 310556 | 69815 | 17.68% |
| 2025-06-26 | 22.00 | 21.78 | -0.35 | -1.58% | 21.65 | 22.13 | 165865 | 36232 | 9.44% |
| 2025-06-25 | 22.08 | 22.13 | -0.07 | -0.32% | 21.83 | 22.29 | 194102 | 42865 | 11.05% |
| 2025-06-24 | 22.33 | 22.20 | -0.05 | -0.22% | 21.87 | 22.61 | 238830 | 53246 | 13.59% |
| 2025-06-23 | 21.65 | 22.25 | 0.38 | 1.74% | 21.64 | 22.38 | 202965 | 44797 | 11.55% |
| 2025-06-20 | 22.35 | 21.87 | -0.13 | -0.59% | 21.60 | 22.38 | 245232 | 53923 | 13.96% |
| 2025-06-19 | 22.78 | 22.00 | -1.50 | -6.38% | 21.81 | 23.05 | 349610 | 78234 | 19.90% |
| 2025-06-18 | 24.79 | 23.50 | -2.60 | -9.96% | 23.50 | 25.49 | 488901 | 117756 | 27.83% |
| 2025-06-17 | 28.30 | 26.10 | -2.90 | -10.00% | 26.10 | 29.66 | 574335 | 157162 | 32.69% |
| 2025-06-16 | 27.37 | 29.00 | 1.47 | 5.34% | 26.80 | 30.28 | 667556 | 191346 | 38.00% |
| 2025-06-13 | 27.53 | 27.53 | 2.50 | 9.99% | 27.53 | 27.53 | 30609 | 8426 | 1.74% |
| 2025-06-12 | 25.03 | 25.03 | 2.28 | 10.02% | 25.03 | 25.03 | 21063 | 5271 | 1.20% |
| 2025-06-11 | 22.75 | 22.75 | 2.07 | 10.01% | 22.09 | 22.75 | 172172 | 39118 | 9.80% |
| 2025-06-10 | 20.68 | 20.68 | 1.88 | 10.00% | 20.68 | 20.68 | 22124 | 4575 | 1.26% |
| 2025-06-09 | 17.31 | 18.80 | 1.71 | 10.01% | 17.25 | 18.80 | 145598 | 26816 | 8.29% |
| 2025-06-06 | 17.03 | 17.09 | 0.06 | 0.35% | 17.00 | 17.14 | 26694 | 4559 | 1.52% |
| 2025-06-05 | 17.14 | 17.03 | -0.01 | -0.06% | 16.95 | 17.45 | 49364 | 8456 | 2.81% |
| 2025-06-04 | 16.69 | 17.04 | 0.35 | 2.10% | 16.69 | 17.26 | 48411 | 8241 | 2.76% |
| 2025-06-03 | 16.54 | 16.69 | 0.09 | 0.54% | 16.50 | 16.75 | 21547 | 3592 | 1.23% |
| 2025-05-30 | 16.86 | 16.60 | -0.27 | -1.60% | 16.52 | 16.86 | 35614 | 5928 | 2.03% |
| 2025-05-29 | 16.90 | 16.87 | 0.02 | 0.12% | 16.77 | 16.95 | 34215 | 5770 | 1.95% |
| 2025-05-28 | 16.92 | 16.95 | 0.01 | 0.06% | 16.88 | 17.08 | 28998 | 4924 | 1.65% |
| 2025-05-27 | 17.05 | 16.94 | -0.16 | -0.94% | 16.77 | 17.08 | 33493 | 5656 | 1.91% |
| 2025-05-26 | 16.90 | 17.10 | 0.16 | 0.94% | 16.81 | 17.22 | 53097 | 9055 | 3.02% |
| 2025-05-23 | 16.50 | 16.94 | 0.46 | 2.79% | 16.45 | 17.56 | 77475 | 13143 | 4.41% |
| 2025-05-22 | 16.75 | 16.48 | -0.37 | -2.20% | 16.46 | 16.87 | 35879 | 5970 | 2.04% |
| 2025-05-21 | 17.00 | 16.85 | -0.09 | -0.53% | 16.80 | 17.30 | 51223 | 8693 | 2.92% |
| 2025-05-20 | 16.80 | 16.94 | 0.14 | 0.83% | 16.71 | 16.97 | 39040 | 6574 | 2.22% |
| 2025-05-19 | 16.79 | 16.80 | 0.00 | 0.00% | 16.60 | 16.86 | 29326 | 4907 | 1.67% |
| 2025-05-16 | 16.52 | 16.80 | 0.05 | 0.30% | 16.52 | 17.09 | 53592 | 9064 | 3.05% |
| 2025-05-15 | 16.45 | 16.75 | 0.28 | 1.70% | 16.39 | 16.93 | 53761 | 8996 | 3.06% |
| 2025-05-14 | 16.42 | 16.47 | 0.05 | 0.30% | 16.35 | 16.70 | 35180 | 5822 | 2.00% |
| 2025-05-13 | 16.80 | 16.42 | -0.30 | -1.79% | 16.39 | 16.83 | 37141 | 6153 | 2.11% |
| 2025-05-12 | 16.55 | 16.72 | 0.22 | 1.33% | 16.52 | 16.82 | 40067 | 6695 | 2.28% |
| 2025-05-09 | 16.67 | 16.50 | -0.13 | -0.78% | 16.42 | 16.68 | 22061 | 3642 | 1.26% |
| 2025-05-08 | 16.57 | 16.63 | 0.06 | 0.36% | 16.40 | 16.67 | 26275 | 4360 | 1.50% |
| 2025-05-07 | 16.49 | 16.57 | 0.12 | 0.73% | 16.38 | 16.70 | 41788 | 6910 | 2.38% |
| 2025-05-06 | 15.69 | 16.45 | 0.78 | 4.98% | 15.69 | 16.46 | 53056 | 8612 | 3.02% |
| 2025-04-30 | 15.70 | 15.67 | -0.01 | -0.06% | 15.63 | 15.80 | 28356 | 4452 | 1.61% |
| 2025-04-29 | 15.60 | 15.68 | 0.08 | 0.51% | 15.47 | 15.87 | 26888 | 4232 | 1.53% |
| 2025-04-28 | 16.08 | 15.60 | -0.58 | -3.58% | 15.59 | 16.16 | 46367 | 7291 | 2.64% |
| 2025-04-25 | 16.28 | 16.18 | -0.08 | -0.49% | 16.09 | 16.35 | 24992 | 4047 | 1.42% |
| 2025-04-24 | 16.37 | 16.26 | -0.15 | -0.91% | 16.10 | 16.47 | 35205 | 5731 | 2.00% |