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 | 26.31 | 25.88 | -0.49 | -1.86% | 25.07 | 26.63 | 428288 | 110202 | 10.56% |
| 2025-07-31 | 24.75 | 26.37 | 1.56 | 6.29% | 24.60 | 28.20 | 653775 | 173283 | 16.12% |
| 2025-07-30 | 25.57 | 24.81 | -0.71 | -2.78% | 24.49 | 25.57 | 245905 | 61325 | 6.06% |
| 2025-07-29 | 25.80 | 25.52 | -0.25 | -0.97% | 25.08 | 26.18 | 224231 | 57372 | 5.53% |
| 2025-07-28 | 26.30 | 25.77 | -0.61 | -2.31% | 25.30 | 26.37 | 272657 | 69922 | 6.72% |
| 2025-07-25 | 25.60 | 26.38 | 1.09 | 4.31% | 25.23 | 26.44 | 425538 | 110246 | 10.49% |
| 2025-07-24 | 24.90 | 25.29 | 0.48 | 1.93% | 24.58 | 25.59 | 327111 | 81850 | 8.07% |
| 2025-07-23 | 23.94 | 24.81 | 0.77 | 3.20% | 23.59 | 25.75 | 443495 | 109568 | 10.94% |
| 2025-07-22 | 25.51 | 24.04 | -1.87 | -7.22% | 24.00 | 25.70 | 484864 | 119641 | 11.96% |
| 2025-07-21 | 24.33 | 25.91 | 1.29 | 5.24% | 24.33 | 26.87 | 564134 | 145844 | 13.91% |
| 2025-07-18 | 23.98 | 24.62 | 0.93 | 3.93% | 23.69 | 25.30 | 473062 | 115965 | 11.67% |
| 2025-07-17 | 23.23 | 23.69 | 0.12 | 0.51% | 23.18 | 23.98 | 244309 | 57678 | 6.03% |
| 2025-07-16 | 23.90 | 23.57 | 0.00 | 0.00% | 23.47 | 24.68 | 423856 | 102052 | 10.45% |
| 2025-07-15 | 22.69 | 23.57 | 0.90 | 3.97% | 22.55 | 23.84 | 397918 | 92092 | 9.81% |
| 2025-07-14 | 22.70 | 22.67 | 0.02 | 0.09% | 22.33 | 23.00 | 180417 | 40831 | 4.45% |
| 2025-07-11 | 22.18 | 22.65 | 0.45 | 2.03% | 21.74 | 22.83 | 239145 | 53690 | 5.90% |
| 2025-07-10 | 22.34 | 22.20 | -0.15 | -0.67% | 21.95 | 22.56 | 148409 | 32940 | 3.66% |
| 2025-07-09 | 22.65 | 22.35 | -0.25 | -1.11% | 22.26 | 22.79 | 187258 | 42122 | 4.62% |
| 2025-07-08 | 21.60 | 22.60 | 0.93 | 4.29% | 21.50 | 22.65 | 235056 | 52276 | 5.80% |
| 2025-07-07 | 21.64 | 21.67 | -0.28 | -1.28% | 21.51 | 21.98 | 135886 | 29477 | 3.35% |
| 2025-07-04 | 22.03 | 21.95 | -0.01 | -0.05% | 21.91 | 22.85 | 260267 | 58162 | 6.42% |
| 2025-07-03 | 21.91 | 21.96 | 0.00 | 0.00% | 21.80 | 22.48 | 138339 | 30511 | 3.41% |
| 2025-07-02 | 22.15 | 21.96 | -0.33 | -1.48% | 21.60 | 22.18 | 155829 | 33981 | 3.84% |
| 2025-07-01 | 22.80 | 22.29 | -0.33 | -1.46% | 22.13 | 22.88 | 163638 | 36638 | 4.04% |
| 2025-06-30 | 22.61 | 22.62 | 0.27 | 1.21% | 22.48 | 22.95 | 185298 | 41940 | 4.57% |
| 2025-06-27 | 22.48 | 22.35 | -0.07 | -0.31% | 22.13 | 22.98 | 208009 | 47001 | 5.13% |
| 2025-06-26 | 22.80 | 22.42 | -0.29 | -1.28% | 22.37 | 22.98 | 240644 | 54481 | 5.93% |
| 2025-06-25 | 22.10 | 22.71 | 0.73 | 3.32% | 21.83 | 22.77 | 319927 | 71461 | 7.89% |
| 2025-06-24 | 21.20 | 21.98 | 0.98 | 4.67% | 21.04 | 22.12 | 229018 | 49709 | 5.65% |
| 2025-06-23 | 20.25 | 21.00 | 0.34 | 1.65% | 20.25 | 21.05 | 150844 | 31285 | 3.72% |
| 2025-06-20 | 21.34 | 20.66 | -0.61 | -2.87% | 20.56 | 21.39 | 194149 | 40564 | 4.79% |
| 2025-06-19 | 22.20 | 21.27 | -0.77 | -3.49% | 21.24 | 22.41 | 202133 | 44128 | 4.99% |
| 2025-06-18 | 22.00 | 22.04 | -0.41 | -1.83% | 21.69 | 22.27 | 218062 | 47837 | 5.38% |
| 2025-06-17 | 22.98 | 22.45 | 0.21 | 0.94% | 22.16 | 23.62 | 336167 | 76412 | 8.29% |
| 2025-06-16 | 20.99 | 22.24 | 1.09 | 5.15% | 20.69 | 22.94 | 331027 | 73151 | 8.16% |
| 2025-06-13 | 21.90 | 21.15 | -1.10 | -4.94% | 21.01 | 22.00 | 291553 | 62419 | 7.19% |
| 2025-06-12 | 22.52 | 22.25 | 0.00 | 0.00% | 22.04 | 23.27 | 342683 | 77446 | 8.52% |
| 2025-06-11 | 22.60 | 22.25 | -0.60 | -2.63% | 22.10 | 22.77 | 244952 | 54777 | 6.09% |
| 2025-06-10 | 24.01 | 22.85 | -0.77 | -3.26% | 22.46 | 24.19 | 391198 | 89669 | 9.72% |
| 2025-06-09 | 23.51 | 23.62 | -0.20 | -0.84% | 22.98 | 23.94 | 523813 | 122686 | 13.02% |
| 2025-06-06 | 22.00 | 23.82 | 1.66 | 7.49% | 21.80 | 25.75 | 889441 | 209551 | 22.11% |
| 2025-06-05 | 19.72 | 22.16 | 2.44 | 12.37% | 19.67 | 22.72 | 576438 | 122447 | 14.33% |
| 2025-06-04 | 19.60 | 19.72 | 0.27 | 1.39% | 19.39 | 19.99 | 129603 | 25623 | 3.22% |
| 2025-06-03 | 19.36 | 19.45 | -0.03 | -0.15% | 19.36 | 19.86 | 106512 | 20868 | 2.65% |
| 2025-05-30 | 20.13 | 19.48 | -0.81 | -3.99% | 19.35 | 20.13 | 149642 | 29374 | 3.72% |
| 2025-05-29 | 19.80 | 20.29 | 0.47 | 2.37% | 19.80 | 20.32 | 128402 | 25897 | 3.19% |
| 2025-05-28 | 20.11 | 19.82 | -0.29 | -1.44% | 19.66 | 20.27 | 114239 | 22730 | 2.84% |
| 2025-05-27 | 20.40 | 20.11 | -0.39 | -1.90% | 19.97 | 20.40 | 116723 | 23477 | 2.90% |
| 2025-05-26 | 20.33 | 20.50 | 0.32 | 1.59% | 20.11 | 20.55 | 121825 | 24805 | 3.03% |
| 2025-05-23 | 20.94 | 20.18 | -0.91 | -4.31% | 20.12 | 21.08 | 232557 | 47645 | 5.78% |
| 2025-05-22 | 20.86 | 21.09 | 0.17 | 0.81% | 20.70 | 21.93 | 234430 | 49891 | 5.83% |
| 2025-05-21 | 21.50 | 20.92 | -0.57 | -2.65% | 20.89 | 21.50 | 144278 | 30368 | 3.59% |
| 2025-05-20 | 21.34 | 21.49 | 0.09 | 0.42% | 21.10 | 21.71 | 139035 | 29804 | 3.46% |
| 2025-05-19 | 21.81 | 21.40 | -0.38 | -1.74% | 21.08 | 21.81 | 145445 | 31047 | 3.62% |
| 2025-05-16 | 21.58 | 21.78 | 0.02 | 0.09% | 21.33 | 22.18 | 163212 | 35611 | 4.06% |
| 2025-05-15 | 22.80 | 21.76 | -0.94 | -4.14% | 21.69 | 22.94 | 243994 | 53949 | 6.07% |
| 2025-05-14 | 22.38 | 22.70 | 0.43 | 1.93% | 22.08 | 23.05 | 274170 | 62004 | 6.82% |
| 2025-05-13 | 22.84 | 22.27 | -0.27 | -1.20% | 22.17 | 23.65 | 346661 | 79388 | 8.62% |
| 2025-05-12 | 22.24 | 22.54 | 0.49 | 2.22% | 22.07 | 22.54 | 167742 | 37515 | 4.17% |
| 2025-05-09 | 23.01 | 22.05 | -0.85 | -3.71% | 22.01 | 23.01 | 201593 | 44805 | 5.01% |
| 2025-05-08 | 22.76 | 22.90 | 0.04 | 0.17% | 22.56 | 23.18 | 204001 | 46782 | 5.07% |
| 2025-05-07 | 23.55 | 22.86 | -0.46 | -1.97% | 22.50 | 23.71 | 328609 | 75486 | 8.17% |
| 2025-05-06 | 22.79 | 23.32 | 0.84 | 3.74% | 22.40 | 23.47 | 373441 | 86015 | 9.28% |
| 2025-04-30 | 21.56 | 22.48 | 1.03 | 4.80% | 21.40 | 22.67 | 380476 | 84901 | 9.46% |
| 2025-04-29 | 21.10 | 21.45 | 0.35 | 1.66% | 20.75 | 21.64 | 231814 | 49651 | 5.76% |
| 2025-04-28 | 21.42 | 21.10 | -0.12 | -0.57% | 20.91 | 21.95 | 232929 | 49717 | 5.79% |
| 2025-04-25 | 20.62 | 21.22 | 0.64 | 3.11% | 20.62 | 21.99 | 291315 | 62350 | 7.24% |
| 2025-04-24 | 21.43 | 20.58 | -0.96 | -4.46% | 20.34 | 21.53 | 220220 | 45677 | 5.47% |