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 | 22.93 | 22.10 | -0.94 | -4.08% | 22.00 | 23.12 | 65556 | 14695 | 2.91% |
| 2025-07-30 | 22.60 | 23.04 | 0.09 | 0.39% | 22.56 | 23.69 | 75473 | 17420 | 3.35% |
| 2025-07-29 | 23.50 | 22.95 | -0.69 | -2.92% | 22.79 | 23.50 | 68378 | 15773 | 3.04% |
| 2025-07-28 | 23.17 | 23.64 | -0.13 | -0.55% | 22.80 | 23.99 | 126444 | 29618 | 5.61% |
| 2025-07-25 | 22.43 | 23.77 | 1.16 | 5.13% | 22.40 | 24.38 | 253649 | 59439 | 11.26% |
| 2025-07-24 | 20.96 | 22.61 | 2.06 | 10.02% | 20.86 | 22.61 | 174596 | 38116 | 7.75% |
| 2025-07-23 | 19.82 | 20.55 | 0.54 | 2.70% | 19.82 | 20.73 | 95807 | 19534 | 4.25% |
| 2025-07-22 | 20.10 | 20.01 | -0.20 | -0.99% | 19.90 | 20.32 | 31240 | 6258 | 1.39% |
| 2025-07-21 | 20.00 | 20.21 | 0.27 | 1.35% | 19.89 | 20.25 | 42373 | 8530 | 1.88% |
| 2025-07-18 | 19.71 | 19.94 | 0.01 | 0.05% | 19.70 | 20.08 | 36127 | 7169 | 1.60% |
| 2025-07-17 | 19.99 | 19.93 | 0.08 | 0.40% | 19.75 | 20.20 | 38635 | 7692 | 1.72% |
| 2025-07-16 | 19.61 | 19.85 | 0.23 | 1.17% | 19.56 | 19.95 | 40051 | 7937 | 1.78% |
| 2025-07-15 | 20.28 | 19.62 | -0.87 | -4.25% | 19.22 | 20.39 | 87441 | 17133 | 3.88% |
| 2025-07-14 | 20.40 | 20.49 | -0.05 | -0.24% | 20.37 | 20.65 | 32006 | 6555 | 1.42% |
| 2025-07-11 | 20.52 | 20.54 | -0.09 | -0.44% | 20.40 | 20.71 | 32878 | 6746 | 1.46% |
| 2025-07-10 | 20.86 | 20.63 | -0.38 | -1.81% | 20.50 | 20.94 | 37860 | 7821 | 1.68% |
| 2025-07-09 | 20.66 | 21.01 | 0.17 | 0.82% | 20.60 | 21.08 | 55347 | 11582 | 2.46% |
| 2025-07-08 | 20.89 | 20.84 | -0.01 | -0.05% | 20.60 | 21.28 | 50582 | 10531 | 2.25% |
| 2025-07-07 | 21.02 | 20.85 | -0.15 | -0.71% | 20.72 | 21.10 | 48970 | 10207 | 2.17% |
| 2025-07-04 | 22.20 | 21.00 | -1.25 | -5.62% | 20.89 | 22.20 | 91174 | 19369 | 4.05% |
| 2025-07-03 | 22.38 | 22.25 | -0.27 | -1.20% | 22.20 | 22.74 | 43008 | 9626 | 1.91% |
| 2025-07-02 | 23.00 | 22.52 | -1.07 | -4.54% | 22.37 | 23.58 | 69644 | 15887 | 3.09% |
| 2025-07-01 | 22.31 | 23.59 | 1.17 | 5.22% | 22.26 | 23.84 | 122574 | 28389 | 5.44% |
| 2025-06-30 | 22.22 | 22.42 | -0.05 | -0.22% | 22.10 | 22.56 | 49694 | 11095 | 2.21% |
| 2025-06-27 | 22.01 | 22.47 | 0.41 | 1.86% | 21.88 | 23.09 | 92289 | 20715 | 4.10% |
| 2025-06-26 | 21.89 | 22.15 | 0.10 | 0.45% | 21.38 | 22.35 | 81851 | 17919 | 3.63% |
| 2025-06-25 | 22.45 | 22.05 | -0.39 | -1.74% | 21.87 | 23.11 | 83589 | 18707 | 3.71% |
| 2025-06-24 | 22.62 | 22.44 | -0.02 | -0.09% | 22.25 | 22.83 | 46362 | 10408 | 2.06% |
| 2025-06-23 | 22.68 | 22.46 | -0.02 | -0.09% | 22.20 | 22.80 | 56475 | 12700 | 2.51% |
| 2025-06-20 | 22.98 | 22.48 | -0.57 | -2.47% | 22.35 | 23.22 | 78076 | 17696 | 3.47% |
| 2025-06-19 | 23.84 | 23.05 | -0.89 | -3.72% | 22.89 | 24.24 | 89760 | 21087 | 3.99% |
| 2025-06-18 | 24.50 | 23.94 | -1.50 | -5.90% | 23.76 | 25.38 | 126438 | 30740 | 5.61% |
| 2025-06-17 | 24.00 | 25.44 | 1.44 | 6.00% | 23.80 | 26.40 | 184911 | 47247 | 8.21% |
| 2025-06-16 | 23.71 | 24.00 | 0.12 | 0.50% | 23.50 | 24.90 | 119072 | 28824 | 5.29% |
| 2025-06-13 | 24.90 | 23.88 | -1.68 | -6.57% | 23.52 | 24.92 | 179128 | 43073 | 7.95% |
| 2025-06-12 | 23.15 | 25.56 | 2.32 | 9.98% | 23.10 | 25.56 | 205018 | 49939 | 9.10% |
| 2025-06-11 | 23.00 | 23.24 | 0.04 | 0.17% | 22.85 | 23.60 | 107479 | 25037 | 4.77% |
| 2025-06-10 | 23.09 | 23.20 | 0.16 | 0.69% | 22.80 | 23.59 | 131211 | 30476 | 5.83% |
| 2025-06-09 | 22.90 | 23.04 | 0.11 | 0.48% | 22.55 | 23.42 | 97522 | 22397 | 4.33% |
| 2025-06-06 | 23.46 | 22.93 | -0.85 | -3.57% | 22.52 | 23.85 | 151998 | 34766 | 6.75% |
| 2025-06-05 | 26.40 | 23.78 | -2.52 | -9.58% | 23.67 | 26.76 | 225516 | 55235 | 10.01% |
| 2025-06-04 | 25.28 | 26.30 | 1.11 | 4.41% | 24.95 | 26.55 | 197464 | 51086 | 8.77% |
| 2025-06-03 | 25.05 | 25.19 | 0.25 | 1.00% | 24.65 | 25.60 | 122970 | 30945 | 5.46% |
| 2025-05-30 | 25.69 | 24.94 | -0.28 | -1.11% | 24.82 | 25.71 | 88951 | 22351 | 3.95% |
| 2025-05-29 | 26.54 | 25.22 | -1.35 | -5.08% | 24.97 | 26.55 | 158413 | 40129 | 7.03% |
| 2025-05-28 | 27.95 | 26.57 | -1.58 | -5.61% | 25.69 | 28.00 | 167897 | 44761 | 7.46% |
| 2025-05-27 | 27.74 | 28.15 | 0.11 | 0.39% | 26.91 | 28.48 | 140197 | 39008 | 6.23% |
| 2025-05-26 | 27.80 | 28.04 | 0.46 | 1.67% | 26.62 | 28.13 | 186369 | 51159 | 8.28% |
| 2025-05-23 | 29.10 | 27.58 | -1.47 | -5.06% | 27.40 | 29.25 | 206695 | 58028 | 9.18% |
| 2025-05-22 | 28.28 | 29.05 | 0.79 | 2.80% | 28.28 | 31.00 | 218520 | 64622 | 9.70% |
| 2025-05-21 | 28.20 | 28.26 | 0.89 | 3.25% | 25.54 | 29.95 | 238260 | 66435 | 10.58% |
| 2025-05-20 | 26.02 | 27.37 | 2.49 | 10.01% | 25.41 | 27.37 | 198397 | 53578 | 8.81% |
| 2025-05-19 | 22.10 | 24.88 | 2.26 | 9.99% | 21.61 | 24.88 | 226743 | 53510 | 10.07% |
| 2025-05-16 | 23.00 | 22.62 | 0.65 | 2.96% | 21.88 | 23.62 | 222648 | 50426 | 9.89% |
| 2025-05-15 | 19.86 | 21.97 | 2.00 | 10.02% | 19.75 | 21.97 | 159303 | 33957 | 7.07% |
| 2025-05-14 | 19.37 | 19.97 | 0.60 | 3.10% | 18.98 | 20.60 | 239130 | 47611 | 10.62% |
| 2025-05-13 | 17.72 | 19.37 | 1.76 | 9.99% | 17.43 | 19.37 | 172456 | 32149 | 7.66% |
| 2025-05-12 | 17.90 | 17.61 | -0.37 | -2.06% | 17.49 | 18.23 | 122046 | 21680 | 5.42% |
| 2025-05-09 | 17.87 | 17.98 | -0.01 | -0.06% | 17.48 | 18.53 | 100273 | 18031 | 4.45% |
| 2025-05-08 | 19.11 | 17.99 | -1.31 | -6.79% | 17.77 | 19.25 | 126880 | 23159 | 5.63% |
| 2025-05-07 | 19.36 | 19.30 | 0.13 | 0.68% | 18.91 | 19.53 | 94010 | 18026 | 4.17% |
| 2025-05-06 | 19.48 | 19.17 | -0.32 | -1.64% | 18.53 | 20.22 | 138505 | 26498 | 6.15% |
| 2025-04-30 | 18.90 | 19.49 | 1.09 | 5.92% | 18.58 | 19.87 | 132229 | 25646 | 5.87% |
| 2025-04-29 | 17.88 | 18.40 | 0.51 | 2.85% | 17.02 | 18.75 | 102951 | 18500 | 4.57% |
| 2025-04-28 | 18.32 | 17.89 | -0.76 | -4.08% | 17.80 | 18.32 | 54422 | 9805 | 2.42% |
| 2025-04-25 | 18.25 | 18.65 | 0.15 | 0.81% | 18.25 | 18.95 | 90690 | 16902 | 4.03% |
| 2025-04-24 | 17.51 | 18.50 | 1.00 | 5.71% | 17.41 | 18.85 | 128639 | 23486 | 5.71% |
| 2025-04-23 | 18.68 | 17.50 | -1.06 | -5.71% | 17.20 | 18.69 | 151802 | 26722 | 6.74% |