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 | 22.89 | 21.88 | -0.94 | -4.12% | 21.88 | 22.91 | 212525 | 47151 | 3.48% |
| 2025-07-31 | 22.81 | 22.82 | -0.20 | -0.87% | 22.57 | 23.50 | 209544 | 48221 | 3.43% |
| 2025-07-30 | 24.80 | 23.02 | -1.93 | -7.74% | 22.82 | 24.80 | 330113 | 77201 | 5.41% |
| 2025-07-29 | 24.56 | 24.95 | 0.05 | 0.20% | 24.20 | 25.15 | 251302 | 62177 | 4.12% |
| 2025-07-28 | 23.82 | 24.90 | 0.67 | 2.77% | 23.82 | 25.20 | 279748 | 69426 | 4.59% |
| 2025-07-25 | 24.52 | 24.23 | -0.63 | -2.53% | 24.05 | 24.93 | 255003 | 62310 | 4.18% |
| 2025-07-24 | 23.87 | 24.86 | 0.54 | 2.22% | 23.86 | 25.68 | 422768 | 104616 | 6.93% |
| 2025-07-23 | 24.49 | 24.32 | -0.38 | -1.54% | 24.15 | 25.10 | 318427 | 78028 | 5.22% |
| 2025-07-22 | 25.07 | 24.70 | -1.10 | -4.26% | 24.50 | 25.66 | 381656 | 95298 | 6.26% |
| 2025-07-21 | 25.61 | 25.80 | 0.19 | 0.74% | 25.39 | 27.18 | 469886 | 123546 | 7.70% |
| 2025-07-18 | 27.05 | 25.61 | -1.43 | -5.29% | 25.41 | 27.29 | 523289 | 136558 | 8.58% |
| 2025-07-17 | 26.47 | 27.04 | 0.96 | 3.68% | 26.47 | 28.69 | 670956 | 182848 | 11.00% |
| 2025-07-16 | 24.08 | 26.08 | 2.37 | 10.00% | 23.30 | 26.08 | 531402 | 130603 | 8.71% |
| 2025-07-15 | 24.99 | 23.71 | -1.30 | -5.20% | 23.43 | 25.10 | 545675 | 131122 | 8.94% |
| 2025-07-14 | 27.30 | 25.01 | -2.78 | -10.00% | 25.01 | 28.00 | 487821 | 125760 | 8.00% |
| 2025-07-11 | 25.71 | 27.79 | 2.53 | 10.02% | 24.47 | 27.79 | 512506 | 133090 | 8.40% |
| 2025-07-10 | 22.80 | 25.26 | 2.30 | 10.02% | 22.56 | 25.26 | 472142 | 117162 | 7.74% |
| 2025-07-09 | 21.38 | 22.96 | 2.09 | 10.01% | 21.20 | 22.96 | 524989 | 116947 | 8.61% |
| 2025-07-08 | 20.51 | 20.87 | -0.13 | -0.62% | 20.30 | 21.48 | 338244 | 70700 | 5.54% |
| 2025-07-07 | 20.10 | 21.00 | 0.71 | 3.50% | 20.06 | 21.16 | 390095 | 81272 | 6.39% |
| 2025-07-04 | 19.84 | 20.29 | 0.61 | 3.10% | 19.26 | 21.20 | 515017 | 104576 | 8.44% |
| 2025-07-03 | 19.74 | 19.68 | -0.30 | -1.50% | 19.32 | 19.99 | 192084 | 37663 | 3.15% |
| 2025-07-02 | 20.53 | 19.98 | -0.54 | -2.63% | 19.75 | 20.63 | 275504 | 55181 | 4.52% |
| 2025-07-01 | 22.59 | 20.52 | -1.81 | -8.11% | 20.20 | 22.77 | 485690 | 101872 | 7.96% |
| 2025-06-30 | 22.78 | 22.33 | -0.92 | -3.96% | 22.07 | 24.50 | 639218 | 146803 | 10.48% |
| 2025-06-27 | 21.00 | 23.25 | 1.52 | 6.99% | 20.90 | 23.90 | 676166 | 154151 | 11.08% |
| 2025-06-26 | 21.33 | 21.73 | 1.98 | 10.03% | 20.18 | 21.73 | 534951 | 111878 | 8.77% |
| 2025-06-25 | 17.95 | 19.75 | 1.80 | 10.03% | 17.95 | 19.75 | 563049 | 107507 | 9.23% |
| 2025-06-24 | 17.69 | 17.95 | 0.67 | 3.88% | 17.04 | 18.64 | 463906 | 83597 | 7.60% |
| 2025-06-23 | 16.75 | 17.28 | -0.59 | -3.30% | 16.72 | 17.86 | 419225 | 71969 | 6.87% |
| 2025-06-20 | 18.86 | 17.87 | -1.98 | -9.97% | 17.87 | 19.00 | 362739 | 65602 | 5.95% |
| 2025-06-19 | 21.34 | 19.85 | -1.49 | -6.98% | 19.21 | 21.98 | 625052 | 124414 | 10.25% |
| 2025-06-18 | 19.35 | 21.34 | 1.11 | 5.49% | 19.10 | 22.25 | 687290 | 149446 | 11.27% |
| 2025-06-17 | 21.99 | 20.23 | -1.77 | -8.05% | 20.23 | 21.99 | 469710 | 98052 | 7.70% |
| 2025-06-16 | 21.71 | 22.00 | 0.95 | 4.51% | 21.08 | 22.80 | 585286 | 127571 | 9.59% |
| 2025-06-13 | 21.26 | 21.05 | -1.56 | -6.90% | 20.38 | 23.00 | 585758 | 124727 | 9.60% |
| 2025-06-12 | 19.32 | 22.61 | 2.06 | 10.02% | 19.32 | 22.61 | 290661 | 63115 | 4.76% |
| 2025-06-11 | 19.98 | 20.55 | 0.47 | 2.34% | 18.76 | 22.09 | 667413 | 140093 | 10.94% |
| 2025-06-10 | 20.44 | 20.08 | -0.48 | -2.33% | 19.61 | 22.35 | 623050 | 131023 | 10.21% |
| 2025-06-09 | 17.95 | 20.56 | 1.87 | 10.01% | 17.27 | 20.56 | 405684 | 77858 | 6.65% |
| 2025-06-06 | 17.90 | 18.69 | 1.38 | 7.97% | 16.65 | 19.04 | 792684 | 144294 | 12.99% |
| 2025-06-05 | 17.31 | 17.31 | 1.57 | 9.97% | 16.99 | 17.31 | 442799 | 76455 | 7.26% |
| 2025-06-04 | 14.98 | 15.74 | 1.43 | 9.99% | 14.14 | 15.74 | 322173 | 48363 | 5.28% |
| 2025-06-03 | 13.24 | 14.31 | 1.30 | 9.99% | 13.13 | 14.31 | 195820 | 27414 | 3.21% |
| 2025-05-30 | 12.36 | 13.01 | 0.64 | 5.17% | 12.36 | 13.38 | 207673 | 27055 | 3.40% |
| 2025-05-29 | 12.18 | 12.37 | 0.19 | 1.56% | 12.15 | 12.64 | 71789 | 8875 | 1.18% |
| 2025-05-28 | 12.20 | 12.18 | -0.04 | -0.33% | 12.16 | 12.28 | 26186 | 3195 | 0.43% |
| 2025-05-27 | 12.28 | 12.22 | -0.07 | -0.57% | 12.10 | 12.29 | 37329 | 4546 | 0.61% |
| 2025-05-26 | 12.16 | 12.29 | 0.11 | 0.90% | 12.13 | 12.29 | 30986 | 3786 | 0.51% |
| 2025-05-23 | 12.50 | 12.18 | -0.34 | -2.72% | 12.15 | 12.58 | 51446 | 6356 | 0.84% |
| 2025-05-22 | 12.70 | 12.60 | -0.17 | -1.33% | 12.58 | 12.78 | 49769 | 6301 | 0.82% |
| 2025-05-21 | 12.98 | 12.77 | -0.21 | -1.62% | 12.68 | 12.98 | 56787 | 7256 | 0.93% |
| 2025-05-20 | 12.90 | 12.98 | 0.00 | 0.00% | 12.83 | 13.04 | 69395 | 8973 | 1.14% |
| 2025-05-19 | 12.85 | 12.98 | 0.18 | 1.41% | 12.74 | 13.04 | 76854 | 9933 | 1.26% |
| 2025-05-16 | 13.02 | 12.80 | -0.17 | -1.31% | 12.77 | 13.04 | 67698 | 8700 | 1.11% |
| 2025-05-15 | 13.44 | 12.97 | -0.50 | -3.71% | 12.97 | 13.50 | 150723 | 19838 | 2.47% |
| 2025-05-14 | 12.47 | 13.47 | 0.93 | 7.42% | 12.39 | 13.79 | 269785 | 36022 | 4.42% |
| 2025-05-13 | 12.70 | 12.54 | -0.16 | -1.26% | 12.49 | 12.76 | 57894 | 7291 | 0.95% |
| 2025-05-12 | 12.45 | 12.70 | 0.36 | 2.92% | 12.31 | 12.84 | 93163 | 11720 | 1.53% |
| 2025-05-09 | 12.67 | 12.34 | -0.30 | -2.37% | 12.31 | 12.70 | 48100 | 5971 | 0.79% |
| 2025-05-08 | 12.58 | 12.64 | -0.12 | -0.94% | 12.58 | 12.88 | 66496 | 8402 | 1.09% |
| 2025-05-07 | 13.01 | 12.76 | 0.26 | 2.08% | 12.63 | 13.25 | 139084 | 17958 | 2.28% |
| 2025-05-06 | 11.99 | 12.50 | 0.63 | 5.31% | 11.93 | 12.54 | 96053 | 11802 | 1.57% |
| 2025-04-30 | 11.93 | 11.87 | -0.04 | -0.34% | 11.85 | 12.09 | 49986 | 5985 | 0.82% |
| 2025-04-29 | 11.90 | 11.91 | -0.05 | -0.42% | 11.87 | 12.13 | 48410 | 5789 | 0.79% |
| 2025-04-28 | 12.30 | 11.96 | -0.39 | -3.16% | 11.92 | 12.31 | 59797 | 7208 | 0.98% |
| 2025-04-25 | 12.35 | 12.35 | 0.00 | 0.00% | 12.26 | 12.71 | 70162 | 8725 | 1.15% |
| 2025-04-24 | 12.46 | 12.35 | -0.12 | -0.96% | 12.26 | 12.61 | 63935 | 7929 | 1.05% |