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 | 23.99 | 23.67 | -0.25 | -1.05% | 23.45 | 24.06 | 31784 | 7544 | 2.38% |
| 2025-07-31 | 23.60 | 23.92 | 0.21 | 0.89% | 23.41 | 24.33 | 52892 | 12632 | 3.97% |
| 2025-07-30 | 23.38 | 23.71 | 0.31 | 1.32% | 22.70 | 24.13 | 65780 | 15460 | 4.93% |
| 2025-07-29 | 21.96 | 23.40 | 1.35 | 6.12% | 21.84 | 24.20 | 67269 | 15543 | 5.04% |
| 2025-07-28 | 21.97 | 22.05 | -0.26 | -1.17% | 21.67 | 22.90 | 47119 | 10452 | 3.53% |
| 2025-07-25 | 21.15 | 22.31 | 1.26 | 5.99% | 20.93 | 22.84 | 51741 | 11359 | 3.88% |
| 2025-07-24 | 20.74 | 21.05 | 0.41 | 1.99% | 20.63 | 21.05 | 13180 | 2739 | 0.99% |
| 2025-07-23 | 20.85 | 20.64 | -0.15 | -0.72% | 20.51 | 20.85 | 8049 | 1661 | 0.60% |
| 2025-07-22 | 20.94 | 20.79 | -0.05 | -0.24% | 20.45 | 21.00 | 12388 | 2565 | 0.93% |
| 2025-07-21 | 21.00 | 20.84 | 0.41 | 2.01% | 20.32 | 21.19 | 15839 | 3305 | 1.19% |
| 2025-07-18 | 20.54 | 20.43 | 0.08 | 0.39% | 20.30 | 20.65 | 7282 | 1489 | 0.55% |
| 2025-07-17 | 20.44 | 20.45 | 0.05 | 0.25% | 20.24 | 20.77 | 9347 | 1909 | 0.70% |
| 2025-07-16 | 20.70 | 20.40 | -0.24 | -1.16% | 20.40 | 20.74 | 7855 | 1615 | 0.59% |
| 2025-07-15 | 20.77 | 20.64 | -0.16 | -0.77% | 20.45 | 20.97 | 12090 | 2500 | 0.91% |
| 2025-07-14 | 20.29 | 20.80 | 0.68 | 3.38% | 20.20 | 20.92 | 13424 | 2757 | 1.01% |
| 2025-07-11 | 20.70 | 20.12 | -0.51 | -2.47% | 20.00 | 20.70 | 16915 | 3423 | 1.27% |
| 2025-07-10 | 20.84 | 20.63 | -0.11 | -0.53% | 20.58 | 20.84 | 8392 | 1739 | 0.63% |
| 2025-07-09 | 20.98 | 20.74 | -0.22 | -1.05% | 20.62 | 21.07 | 9191 | 1911 | 0.69% |
| 2025-07-08 | 20.63 | 20.96 | 0.31 | 1.50% | 20.53 | 21.12 | 10627 | 2218 | 0.80% |
| 2025-07-07 | 20.45 | 20.65 | 0.18 | 0.88% | 20.00 | 20.71 | 12059 | 2475 | 0.90% |
| 2025-07-04 | 21.25 | 20.47 | -0.78 | -3.67% | 20.41 | 21.43 | 20132 | 4165 | 1.51% |
| 2025-07-03 | 20.68 | 21.25 | 0.45 | 2.16% | 20.68 | 21.68 | 22281 | 4746 | 1.67% |
| 2025-07-02 | 20.93 | 20.80 | -0.13 | -0.62% | 20.46 | 20.95 | 14274 | 2956 | 1.07% |
| 2025-07-01 | 21.90 | 20.93 | 0.08 | 0.38% | 20.74 | 21.90 | 14138 | 2966 | 1.06% |
| 2025-06-30 | 20.60 | 20.85 | 0.35 | 1.71% | 20.35 | 20.89 | 11100 | 2287 | 0.83% |
| 2025-06-27 | 20.60 | 20.50 | -0.02 | -0.10% | 20.33 | 20.70 | 9169 | 1878 | 0.69% |
| 2025-06-26 | 20.93 | 20.52 | -0.21 | -1.01% | 20.42 | 20.98 | 12118 | 2497 | 0.91% |
| 2025-06-25 | 20.85 | 20.73 | -0.14 | -0.67% | 20.50 | 21.17 | 10791 | 2238 | 0.81% |
| 2025-06-24 | 20.50 | 20.87 | 0.55 | 2.71% | 20.03 | 21.00 | 12650 | 2623 | 0.95% |
| 2025-06-23 | 19.59 | 20.32 | 0.35 | 1.75% | 19.59 | 20.40 | 9851 | 1991 | 0.74% |
| 2025-06-20 | 20.31 | 19.97 | -0.01 | -0.05% | 19.73 | 20.60 | 12180 | 2464 | 0.91% |
| 2025-06-19 | 20.43 | 19.98 | -0.55 | -2.68% | 19.85 | 20.63 | 13961 | 2824 | 1.05% |
| 2025-06-18 | 20.83 | 20.53 | 0.05 | 0.24% | 20.08 | 20.84 | 9996 | 2031 | 0.75% |
| 2025-06-17 | 20.95 | 20.48 | -0.26 | -1.25% | 20.30 | 20.95 | 11742 | 2418 | 0.88% |
| 2025-06-16 | 20.46 | 20.74 | 0.28 | 1.37% | 20.35 | 21.11 | 16290 | 3388 | 1.22% |
| 2025-06-13 | 21.29 | 20.46 | -0.86 | -4.03% | 20.33 | 21.30 | 14159 | 2941 | 1.06% |
| 2025-06-12 | 21.95 | 21.32 | -0.68 | -3.09% | 21.08 | 21.95 | 22855 | 4906 | 1.71% |
| 2025-06-11 | 21.88 | 22.00 | -0.08 | -0.36% | 21.75 | 22.27 | 19204 | 4207 | 1.44% |
| 2025-06-10 | 21.26 | 22.08 | 0.59 | 2.75% | 21.07 | 22.35 | 44574 | 9710 | 3.34% |
| 2025-06-09 | 20.16 | 21.49 | 1.34 | 6.65% | 20.16 | 21.80 | 54926 | 11605 | 4.12% |
| 2025-06-06 | 20.46 | 20.15 | 0.18 | 0.90% | 19.82 | 20.46 | 8772 | 1762 | 0.66% |
| 2025-06-05 | 20.33 | 19.97 | -0.31 | -1.53% | 19.87 | 20.33 | 11499 | 2308 | 0.86% |
| 2025-06-04 | 19.69 | 20.28 | 0.38 | 1.91% | 19.69 | 20.86 | 20082 | 4080 | 1.51% |
| 2025-06-03 | 19.65 | 19.90 | 0.25 | 1.27% | 19.32 | 20.13 | 18214 | 3597 | 1.37% |
| 2025-05-30 | 19.55 | 19.65 | -0.05 | -0.25% | 19.55 | 19.89 | 9475 | 1867 | 0.71% |
| 2025-05-29 | 19.43 | 19.70 | 0.39 | 2.02% | 19.15 | 19.87 | 23636 | 4638 | 1.77% |
| 2025-05-28 | 19.83 | 19.31 | -0.94 | -4.64% | 19.13 | 20.02 | 33145 | 6450 | 2.49% |
| 2025-05-27 | 19.34 | 20.25 | 0.78 | 4.01% | 19.19 | 20.99 | 53964 | 10885 | 4.05% |
| 2025-05-26 | 19.05 | 19.47 | 0.09 | 0.46% | 19.05 | 19.87 | 12374 | 2412 | 0.93% |
| 2025-05-23 | 19.99 | 19.38 | -0.15 | -0.77% | 19.26 | 19.99 | 17850 | 3491 | 1.34% |
| 2025-05-22 | 19.58 | 19.53 | 0.13 | 0.67% | 19.18 | 19.74 | 11326 | 2212 | 0.85% |
| 2025-05-21 | 19.74 | 19.40 | -0.35 | -1.77% | 19.28 | 19.94 | 11672 | 2275 | 0.88% |
| 2025-05-20 | 19.46 | 19.75 | 0.29 | 1.49% | 19.45 | 20.10 | 20688 | 4092 | 1.55% |
| 2025-05-19 | 19.51 | 19.46 | -0.05 | -0.26% | 19.33 | 19.89 | 13916 | 2728 | 1.04% |
| 2025-05-16 | 19.49 | 19.51 | 0.00 | 0.00% | 19.41 | 19.94 | 11298 | 2212 | 0.85% |
| 2025-05-15 | 19.18 | 19.51 | 0.33 | 1.72% | 19.01 | 19.69 | 13405 | 2611 | 1.01% |
| 2025-05-14 | 19.01 | 19.18 | 0.13 | 0.68% | 19.01 | 19.36 | 7863 | 1507 | 0.59% |
| 2025-05-13 | 19.06 | 19.05 | 0.08 | 0.42% | 19.00 | 19.40 | 9377 | 1799 | 0.70% |
| 2025-05-12 | 18.92 | 18.97 | 0.06 | 0.32% | 18.87 | 19.16 | 5678 | 1076 | 0.43% |
| 2025-05-09 | 19.16 | 18.91 | -0.09 | -0.47% | 18.81 | 19.16 | 7865 | 1490 | 0.59% |
| 2025-05-08 | 18.66 | 19.00 | 0.34 | 1.82% | 18.56 | 19.45 | 17890 | 3417 | 1.34% |
| 2025-05-07 | 18.50 | 18.66 | 0.25 | 1.36% | 18.35 | 18.68 | 9439 | 1747 | 0.71% |
| 2025-05-06 | 18.18 | 18.41 | 0.26 | 1.43% | 18.16 | 18.67 | 12724 | 2347 | 0.95% |
| 2025-04-30 | 18.12 | 18.15 | 0.03 | 0.17% | 17.71 | 18.25 | 6928 | 1253 | 0.52% |
| 2025-04-29 | 18.77 | 18.12 | 0.25 | 1.40% | 17.60 | 18.77 | 10726 | 1954 | 0.80% |
| 2025-04-28 | 17.56 | 17.87 | 0.15 | 0.85% | 17.43 | 18.09 | 8682 | 1540 | 0.65% |
| 2025-04-25 | 17.83 | 17.72 | -0.11 | -0.62% | 17.55 | 17.90 | 4679 | 830 | 0.35% |
| 2025-04-24 | 17.99 | 17.83 | -0.17 | -0.94% | 17.70 | 18.20 | 5404 | 970 | 0.87% |