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 | 23.78 | 24.50 | 1.26 | 5.42% | 22.66 | 24.75 | 60494 | 14331 | 7.55% |
| 2025-07-31 | 23.88 | 23.24 | -0.10 | -0.43% | 22.98 | 24.20 | 46986 | 11068 | 5.87% |
| 2025-07-30 | 23.25 | 23.34 | 0.09 | 0.39% | 22.30 | 23.78 | 60947 | 14037 | 7.61% |
| 2025-07-29 | 23.69 | 23.25 | 0.14 | 0.61% | 22.74 | 24.13 | 69529 | 16165 | 8.68% |
| 2025-07-28 | 22.39 | 23.11 | 1.51 | 6.99% | 22.14 | 24.79 | 100348 | 23400 | 12.53% |
| 2025-07-25 | 19.86 | 21.60 | 1.80 | 9.09% | 19.74 | 21.60 | 47883 | 9972 | 5.98% |
| 2025-07-24 | 19.51 | 19.80 | 0.24 | 1.23% | 19.42 | 19.81 | 19873 | 3909 | 2.48% |
| 2025-07-23 | 19.58 | 19.56 | 0.06 | 0.31% | 19.31 | 19.70 | 17745 | 3456 | 2.22% |
| 2025-07-22 | 19.81 | 19.50 | -0.13 | -0.66% | 19.36 | 19.81 | 23488 | 4589 | 2.93% |
| 2025-07-21 | 19.84 | 19.63 | 0.04 | 0.20% | 19.50 | 20.09 | 21077 | 4168 | 2.63% |
| 2025-07-18 | 19.40 | 19.59 | 0.18 | 0.93% | 19.36 | 19.67 | 19569 | 3817 | 2.44% |
| 2025-07-17 | 19.55 | 19.41 | -0.13 | -0.67% | 19.36 | 19.69 | 22065 | 4295 | 2.76% |
| 2025-07-16 | 19.28 | 19.54 | 0.35 | 1.82% | 19.15 | 19.88 | 26969 | 5289 | 3.37% |
| 2025-07-15 | 19.23 | 19.19 | 0.01 | 0.05% | 18.66 | 19.30 | 18912 | 3585 | 2.36% |
| 2025-07-14 | 19.41 | 19.18 | -0.10 | -0.52% | 19.04 | 19.66 | 19211 | 3690 | 2.40% |
| 2025-07-11 | 19.21 | 19.28 | 0.08 | 0.42% | 18.83 | 19.42 | 18907 | 3627 | 2.36% |
| 2025-07-10 | 19.06 | 19.20 | 0.04 | 0.21% | 18.63 | 19.22 | 16870 | 3215 | 2.11% |
| 2025-07-09 | 19.11 | 19.16 | -0.04 | -0.21% | 18.91 | 19.23 | 12320 | 2351 | 1.54% |
| 2025-07-08 | 19.26 | 19.20 | 0.02 | 0.10% | 19.08 | 19.34 | 12821 | 2462 | 1.60% |
| 2025-07-07 | 18.83 | 19.18 | 0.18 | 0.95% | 18.82 | 19.22 | 11345 | 2161 | 1.42% |
| 2025-07-04 | 19.28 | 19.00 | -0.23 | -1.20% | 18.74 | 19.29 | 12911 | 2456 | 1.61% |
| 2025-07-03 | 19.59 | 19.23 | -0.27 | -1.38% | 19.08 | 19.63 | 13874 | 2675 | 1.73% |
| 2025-07-02 | 19.94 | 19.50 | -0.35 | -1.76% | 19.35 | 19.95 | 13384 | 2613 | 1.67% |
| 2025-07-01 | 20.13 | 19.85 | -0.05 | -0.25% | 19.60 | 20.27 | 18668 | 3729 | 2.33% |
| 2025-06-30 | 19.47 | 19.90 | 0.62 | 3.22% | 19.29 | 20.10 | 18947 | 3743 | 2.37% |
| 2025-06-27 | 19.54 | 19.28 | -0.17 | -0.87% | 19.16 | 19.64 | 14399 | 2793 | 1.80% |
| 2025-06-26 | 19.61 | 19.45 | 0.00 | 0.00% | 19.21 | 19.61 | 13828 | 2693 | 1.73% |
| 2025-06-25 | 19.21 | 19.45 | 0.42 | 2.21% | 19.03 | 19.50 | 19830 | 3818 | 2.48% |
| 2025-06-24 | 18.77 | 19.03 | 0.35 | 1.87% | 18.65 | 19.20 | 14162 | 2687 | 1.77% |
| 2025-06-23 | 17.98 | 18.68 | 0.71 | 3.95% | 17.79 | 18.70 | 20990 | 3877 | 2.62% |
| 2025-06-20 | 18.44 | 17.97 | -0.43 | -2.34% | 17.93 | 18.59 | 9901 | 1798 | 1.24% |
| 2025-06-19 | 18.81 | 18.40 | -0.32 | -1.71% | 18.21 | 18.99 | 14508 | 2693 | 1.81% |
| 2025-06-18 | 18.68 | 18.72 | 0.07 | 0.38% | 18.43 | 18.85 | 15113 | 2820 | 1.89% |
| 2025-06-17 | 18.88 | 18.65 | -0.17 | -0.90% | 18.35 | 19.07 | 14752 | 2747 | 1.84% |
| 2025-06-16 | 18.36 | 18.82 | 0.39 | 2.12% | 18.35 | 18.98 | 15771 | 2960 | 1.97% |
| 2025-06-13 | 18.80 | 18.43 | -0.40 | -2.12% | 18.43 | 19.09 | 16453 | 3061 | 2.05% |
| 2025-06-12 | 18.80 | 18.83 | 0.06 | 0.32% | 18.59 | 19.65 | 21718 | 4141 | 2.71% |
| 2025-06-11 | 18.77 | 18.77 | 0.21 | 1.13% | 18.57 | 19.09 | 20670 | 3895 | 2.58% |
| 2025-06-10 | 19.62 | 18.56 | -1.08 | -5.50% | 18.20 | 19.71 | 39135 | 7346 | 4.89% |
| 2025-06-09 | 19.95 | 19.64 | -0.12 | -0.61% | 19.56 | 20.07 | 19352 | 3825 | 2.42% |
| 2025-06-06 | 19.79 | 19.76 | 0.05 | 0.25% | 19.35 | 20.14 | 14412 | 2850 | 1.80% |
| 2025-06-05 | 20.11 | 19.71 | -0.17 | -0.86% | 19.33 | 20.22 | 16925 | 3335 | 2.11% |
| 2025-06-04 | 19.89 | 19.88 | 0.06 | 0.30% | 19.63 | 20.09 | 14287 | 2840 | 1.78% |
| 2025-06-03 | 19.46 | 19.82 | 0.22 | 1.12% | 19.46 | 20.23 | 19719 | 3916 | 2.46% |
| 2025-05-30 | 20.05 | 19.60 | -0.31 | -1.56% | 19.21 | 20.13 | 17795 | 3487 | 2.22% |
| 2025-05-29 | 19.20 | 19.91 | 0.70 | 3.64% | 19.03 | 20.22 | 28956 | 5752 | 3.62% |
| 2025-05-28 | 19.54 | 19.21 | -0.19 | -0.98% | 18.81 | 20.77 | 27709 | 5390 | 3.46% |
| 2025-05-27 | 19.59 | 19.40 | -0.24 | -1.22% | 19.02 | 19.67 | 20742 | 3995 | 2.59% |
| 2025-05-26 | 19.42 | 19.64 | 0.12 | 0.61% | 19.38 | 19.88 | 16563 | 3249 | 2.07% |
| 2025-05-23 | 19.96 | 19.52 | -0.47 | -2.35% | 19.49 | 20.19 | 28315 | 5607 | 3.54% |
| 2025-05-22 | 20.54 | 19.99 | -0.52 | -2.54% | 19.70 | 20.88 | 41300 | 8335 | 5.16% |
| 2025-05-21 | 20.08 | 20.51 | 0.34 | 1.69% | 19.31 | 21.55 | 63835 | 13056 | 7.97% |
| 2025-05-20 | 20.00 | 20.17 | -0.07 | -0.35% | 19.60 | 20.33 | 29724 | 5941 | 3.71% |
| 2025-05-19 | 19.45 | 20.24 | 0.54 | 2.74% | 19.35 | 20.86 | 61842 | 12475 | 7.72% |
| 2025-05-16 | 18.43 | 19.70 | 1.14 | 6.14% | 18.21 | 19.74 | 46748 | 8962 | 5.84% |
| 2025-05-15 | 18.02 | 18.56 | 0.46 | 2.54% | 17.83 | 18.84 | 28446 | 5236 | 3.55% |
| 2025-05-14 | 17.70 | 18.10 | 0.49 | 2.78% | 17.62 | 18.95 | 45453 | 8413 | 5.68% |
| 2025-05-13 | 17.96 | 17.61 | -0.09 | -0.51% | 17.50 | 18.08 | 11883 | 2102 | 1.48% |
| 2025-05-12 | 17.73 | 17.70 | -0.03 | -0.17% | 17.42 | 18.10 | 15146 | 2683 | 1.89% |
| 2025-05-09 | 17.79 | 17.73 | -0.13 | -0.73% | 17.40 | 17.98 | 23078 | 4088 | 2.88% |
| 2025-05-08 | 17.25 | 17.86 | 0.92 | 5.43% | 16.94 | 17.86 | 27210 | 4774 | 3.40% |
| 2025-05-07 | 17.21 | 16.94 | -0.25 | -1.45% | 16.82 | 17.48 | 16063 | 2753 | 2.01% |
| 2025-05-06 | 16.53 | 17.19 | 0.90 | 5.52% | 16.50 | 17.30 | 25348 | 4316 | 3.16% |
| 2025-04-30 | 15.55 | 16.29 | 0.88 | 5.71% | 15.53 | 16.51 | 24723 | 4000 | 3.09% |
| 2025-04-29 | 14.90 | 15.41 | 0.32 | 2.12% | 14.82 | 15.50 | 14345 | 2203 | 1.79% |
| 2025-04-28 | 15.21 | 15.09 | -0.26 | -1.69% | 14.78 | 15.39 | 16356 | 2460 | 2.04% |
| 2025-04-25 | 15.05 | 15.35 | 0.10 | 0.66% | 14.88 | 15.58 | 13270 | 2017 | 1.66% |
| 2025-04-24 | 15.55 | 15.25 | -0.22 | -1.42% | 14.90 | 15.55 | 11458 | 1738 | 1.43% |