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 | 25.70 | 26.54 | 2.41 | 9.99% | 25.66 | 26.54 | 101331 | 26792 | 2.11% |
| 2025-07-31 | 24.31 | 24.13 | 0.19 | 0.79% | 23.90 | 25.96 | 250950 | 62124 | 5.23% |
| 2025-07-30 | 23.50 | 23.94 | 1.04 | 4.54% | 22.59 | 25.18 | 272835 | 65341 | 5.68% |
| 2025-07-29 | 20.82 | 22.90 | 2.08 | 9.99% | 20.71 | 22.90 | 176915 | 38905 | 3.69% |
| 2025-07-28 | 20.80 | 20.82 | 0.02 | 0.10% | 20.67 | 21.01 | 72552 | 15120 | 1.51% |
| 2025-07-25 | 21.23 | 20.80 | -0.53 | -2.48% | 20.72 | 21.32 | 111091 | 23248 | 2.31% |
| 2025-07-24 | 22.00 | 21.33 | -0.05 | -0.23% | 21.00 | 22.20 | 123621 | 26498 | 2.58% |
| 2025-07-23 | 21.80 | 21.38 | -0.74 | -3.35% | 21.11 | 21.99 | 131719 | 28316 | 2.74% |
| 2025-07-22 | 21.85 | 22.12 | 0.12 | 0.55% | 21.49 | 23.38 | 229429 | 51264 | 4.78% |
| 2025-07-21 | 19.92 | 22.00 | 2.00 | 10.00% | 19.60 | 22.00 | 271797 | 57711 | 5.66% |
| 2025-07-18 | 19.50 | 20.00 | 0.40 | 2.04% | 18.90 | 20.16 | 159963 | 31010 | 3.33% |
| 2025-07-17 | 18.74 | 19.60 | 0.93 | 4.98% | 18.64 | 19.72 | 195388 | 37657 | 4.07% |
| 2025-07-16 | 18.35 | 18.67 | 0.22 | 1.19% | 18.20 | 18.77 | 78436 | 14572 | 1.63% |
| 2025-07-15 | 18.35 | 18.45 | 0.03 | 0.16% | 18.14 | 18.50 | 63482 | 11638 | 1.32% |
| 2025-07-14 | 18.11 | 18.42 | 0.25 | 1.38% | 18.08 | 18.50 | 62606 | 11457 | 1.30% |
| 2025-07-11 | 18.38 | 18.17 | -0.36 | -1.94% | 18.14 | 18.67 | 82052 | 14995 | 1.71% |
| 2025-07-10 | 18.32 | 18.53 | 0.27 | 1.48% | 18.24 | 18.84 | 111883 | 20765 | 2.33% |
| 2025-07-09 | 18.45 | 18.26 | -0.29 | -1.56% | 18.19 | 18.60 | 80624 | 14812 | 1.68% |
| 2025-07-08 | 18.45 | 18.55 | -0.37 | -1.96% | 18.30 | 19.20 | 197346 | 36654 | 4.11% |
| 2025-07-07 | 17.41 | 18.92 | 1.72 | 10.00% | 17.41 | 18.92 | 145955 | 27176 | 3.04% |
| 2025-07-04 | 17.24 | 17.20 | 0.03 | 0.17% | 17.03 | 17.26 | 46928 | 8044 | 0.98% |
| 2025-07-03 | 16.80 | 17.17 | 0.33 | 1.96% | 16.74 | 17.23 | 65205 | 11132 | 1.36% |
| 2025-07-02 | 17.00 | 16.84 | -0.18 | -1.06% | 16.75 | 17.14 | 53606 | 9050 | 1.12% |
| 2025-07-01 | 16.77 | 17.02 | 0.34 | 2.04% | 16.61 | 17.02 | 77384 | 13031 | 1.61% |
| 2025-06-30 | 16.58 | 16.68 | 0.13 | 0.79% | 16.43 | 16.71 | 59454 | 9875 | 1.24% |
| 2025-06-27 | 16.43 | 16.55 | 0.06 | 0.36% | 16.36 | 16.60 | 60422 | 9987 | 2.94% |
| 2025-06-26 | 16.65 | 16.49 | -0.28 | -1.67% | 16.39 | 16.75 | 90191 | 14912 | 4.39% |
| 2025-06-25 | 17.01 | 16.77 | -0.36 | -2.10% | 16.60 | 17.10 | 137533 | 23097 | 6.70% |
| 2025-06-24 | 17.66 | 17.13 | -0.50 | -2.84% | 16.93 | 17.69 | 190300 | 32804 | 9.27% |
| 2025-06-23 | 18.33 | 17.63 | -1.07 | -5.72% | 17.60 | 18.70 | 179219 | 32044 | 8.73% |
| 2025-06-20 | 17.78 | 18.70 | 0.20 | 1.08% | 17.70 | 19.28 | 229457 | 42774 | 11.17% |
| 2025-06-19 | 18.86 | 18.50 | -0.26 | -1.39% | 17.91 | 19.38 | 288128 | 53837 | 14.03% |
| 2025-06-18 | 17.00 | 18.76 | 1.71 | 10.03% | 16.91 | 18.76 | 143526 | 26161 | 6.99% |
| 2025-06-17 | 17.41 | 17.05 | -0.40 | -2.29% | 16.93 | 17.55 | 61642 | 10569 | 3.00% |
| 2025-06-16 | 17.50 | 17.45 | -0.10 | -0.57% | 17.31 | 17.70 | 60351 | 10532 | 2.94% |
| 2025-06-13 | 17.69 | 17.55 | -0.37 | -2.06% | 17.47 | 18.17 | 100473 | 17790 | 4.89% |
| 2025-06-12 | 17.65 | 17.92 | 0.27 | 1.53% | 17.27 | 18.11 | 186797 | 33280 | 9.10% |
| 2025-06-11 | 16.67 | 17.65 | 1.00 | 6.01% | 16.67 | 18.32 | 256530 | 45949 | 12.49% |
| 2025-06-10 | 16.58 | 16.65 | 0.02 | 0.12% | 16.43 | 16.85 | 37895 | 6298 | 1.85% |
| 2025-06-09 | 16.16 | 16.63 | 0.45 | 2.78% | 16.16 | 16.75 | 42071 | 6966 | 2.05% |
| 2025-06-06 | 16.14 | 16.18 | 0.10 | 0.62% | 15.98 | 16.36 | 28625 | 4622 | 1.39% |
| 2025-06-05 | 16.82 | 16.57 | -0.25 | -1.49% | 16.55 | 16.96 | 33336 | 5548 | 1.62% |
| 2025-06-04 | 16.90 | 16.82 | -0.07 | -0.41% | 16.70 | 17.09 | 43909 | 7417 | 2.14% |
| 2025-06-03 | 16.52 | 16.89 | 0.38 | 2.30% | 16.47 | 16.93 | 46663 | 7824 | 2.27% |
| 2025-05-30 | 16.36 | 16.51 | 0.18 | 1.10% | 16.31 | 16.65 | 33816 | 5593 | 1.65% |
| 2025-05-29 | 16.12 | 16.33 | 0.23 | 1.43% | 16.01 | 16.37 | 21854 | 3550 | 1.06% |
| 2025-05-28 | 16.23 | 16.10 | -0.08 | -0.49% | 16.07 | 16.33 | 12420 | 2006 | 0.60% |
| 2025-05-27 | 16.08 | 16.18 | 0.05 | 0.31% | 16.08 | 16.28 | 15454 | 2499 | 0.75% |
| 2025-05-26 | 16.34 | 16.13 | -0.25 | -1.53% | 16.10 | 16.55 | 29277 | 4758 | 1.43% |
| 2025-05-23 | 16.18 | 16.38 | 0.20 | 1.24% | 16.14 | 16.58 | 37779 | 6203 | 1.84% |
| 2025-05-22 | 16.37 | 16.18 | -0.15 | -0.92% | 16.12 | 16.37 | 19161 | 3109 | 0.93% |
| 2025-05-21 | 16.33 | 16.33 | -0.01 | -0.06% | 16.20 | 16.47 | 20417 | 3342 | 0.99% |
| 2025-05-20 | 16.18 | 16.34 | 0.18 | 1.11% | 16.14 | 16.42 | 26916 | 4391 | 1.31% |
| 2025-05-19 | 16.23 | 16.16 | -0.07 | -0.43% | 16.08 | 16.26 | 18055 | 2914 | 0.88% |
| 2025-05-16 | 16.09 | 16.23 | 0.14 | 0.87% | 16.02 | 16.30 | 26651 | 4310 | 1.30% |
| 2025-05-15 | 15.94 | 16.09 | 0.15 | 0.94% | 15.91 | 16.18 | 25613 | 4123 | 1.25% |
| 2025-05-14 | 15.98 | 15.94 | -0.10 | -0.62% | 15.83 | 16.15 | 27922 | 4457 | 1.36% |
| 2025-05-13 | 15.91 | 16.04 | 0.16 | 1.01% | 15.91 | 16.05 | 29889 | 4776 | 1.46% |
| 2025-05-12 | 16.02 | 15.88 | -0.15 | -0.94% | 15.76 | 16.10 | 39425 | 6270 | 1.92% |
| 2025-05-09 | 16.13 | 16.03 | -0.08 | -0.50% | 16.01 | 16.37 | 65673 | 10613 | 3.20% |
| 2025-05-08 | 15.71 | 16.11 | 0.45 | 2.87% | 15.60 | 16.18 | 83478 | 13373 | 4.07% |
| 2025-05-07 | 15.75 | 15.66 | -0.06 | -0.38% | 15.55 | 15.80 | 33435 | 5239 | 1.63% |
| 2025-05-06 | 15.87 | 15.72 | 0.02 | 0.13% | 15.58 | 15.90 | 40138 | 6291 | 1.95% |
| 2025-04-30 | 15.43 | 15.70 | 0.35 | 2.28% | 15.39 | 15.86 | 33095 | 5175 | 1.61% |
| 2025-04-29 | 15.33 | 15.35 | -0.03 | -0.20% | 15.33 | 15.46 | 16519 | 2542 | 0.80% |
| 2025-04-28 | 15.65 | 15.38 | -0.23 | -1.47% | 15.35 | 15.65 | 23312 | 3599 | 1.14% |
| 2025-04-25 | 15.70 | 15.61 | -0.06 | -0.38% | 15.47 | 15.72 | 27776 | 4323 | 1.35% |
| 2025-04-24 | 15.50 | 15.67 | 0.13 | 0.84% | 15.49 | 15.88 | 28383 | 4452 | 1.38% |