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 | 24.87 | 24.28 | -0.59 | -2.37% | 24.03 | 25.24 | 95454 | 23310 | 5.92% |
| 2025-07-31 | 25.50 | 24.87 | -0.43 | -1.70% | 24.44 | 25.50 | 105447 | 26325 | 6.54% |
| 2025-07-30 | 23.40 | 25.30 | 1.76 | 7.48% | 23.37 | 26.50 | 169776 | 43213 | 10.53% |
| 2025-07-29 | 23.34 | 23.54 | -0.06 | -0.25% | 23.08 | 23.89 | 75902 | 17759 | 4.71% |
| 2025-07-28 | 22.81 | 23.60 | 0.80 | 3.51% | 22.50 | 23.73 | 85410 | 19850 | 5.30% |
| 2025-07-25 | 22.02 | 22.80 | 0.87 | 3.97% | 21.99 | 23.04 | 119954 | 27221 | 7.44% |
| 2025-07-24 | 21.86 | 21.93 | 0.06 | 0.27% | 21.80 | 22.07 | 65859 | 14429 | 4.08% |
| 2025-07-23 | 22.08 | 21.87 | -0.01 | -0.05% | 21.30 | 22.29 | 70975 | 15519 | 4.40% |
| 2025-07-22 | 22.04 | 21.88 | -0.16 | -0.73% | 21.80 | 22.44 | 85953 | 19008 | 5.33% |
| 2025-07-21 | 22.29 | 22.04 | -0.15 | -0.68% | 21.74 | 22.36 | 114613 | 25161 | 7.11% |
| 2025-07-18 | 23.01 | 22.19 | -2.14 | -8.80% | 21.90 | 24.36 | 197488 | 44545 | 12.25% |
| 2025-07-17 | 23.67 | 24.33 | 0.70 | 2.96% | 23.47 | 24.78 | 72069 | 17499 | 4.47% |
| 2025-07-16 | 24.86 | 23.63 | -1.21 | -4.87% | 23.51 | 24.98 | 92752 | 22136 | 5.75% |
| 2025-07-15 | 25.00 | 24.84 | -0.37 | -1.47% | 24.55 | 25.38 | 48934 | 12181 | 3.04% |
| 2025-07-14 | 24.50 | 25.21 | 0.67 | 2.73% | 24.50 | 25.85 | 89547 | 22585 | 5.55% |
| 2025-07-11 | 25.36 | 24.54 | -1.11 | -4.33% | 24.27 | 25.51 | 100948 | 24907 | 6.26% |
| 2025-07-10 | 26.70 | 25.65 | -0.75 | -2.84% | 25.22 | 26.75 | 69259 | 17788 | 4.30% |
| 2025-07-09 | 27.30 | 26.40 | -0.90 | -3.30% | 25.70 | 27.44 | 117134 | 30940 | 7.27% |
| 2025-07-08 | 27.17 | 27.30 | 0.24 | 0.89% | 26.28 | 27.72 | 95213 | 25933 | 5.91% |
| 2025-07-07 | 26.87 | 27.06 | 0.57 | 2.15% | 25.76 | 27.88 | 130934 | 35040 | 8.12% |
| 2025-07-04 | 27.00 | 26.49 | -0.68 | -2.50% | 26.40 | 27.68 | 128507 | 34744 | 7.97% |
| 2025-07-03 | 24.39 | 27.17 | 2.07 | 8.25% | 24.39 | 27.60 | 163401 | 42770 | 10.13% |
| 2025-07-02 | 24.75 | 25.10 | 0.10 | 0.40% | 23.29 | 26.15 | 147630 | 36283 | 9.16% |
| 2025-07-01 | 23.60 | 25.00 | 1.40 | 5.93% | 23.60 | 25.96 | 146555 | 36811 | 9.09% |
| 2025-06-30 | 22.30 | 23.60 | 1.71 | 7.81% | 22.14 | 23.89 | 92699 | 21476 | 5.75% |
| 2025-06-27 | 22.21 | 21.89 | -0.25 | -1.13% | 21.65 | 22.76 | 80718 | 17869 | 5.01% |
| 2025-06-26 | 24.00 | 22.14 | -0.92 | -3.99% | 22.13 | 24.99 | 149173 | 35312 | 9.25% |
| 2025-06-25 | 22.00 | 23.06 | 0.89 | 4.01% | 21.93 | 23.50 | 115793 | 26429 | 7.18% |
| 2025-06-24 | 22.00 | 22.17 | 0.20 | 0.91% | 21.69 | 22.35 | 61343 | 13481 | 3.80% |
| 2025-06-23 | 21.35 | 21.97 | 0.90 | 4.27% | 20.72 | 22.10 | 84997 | 18268 | 5.27% |
| 2025-06-20 | 21.86 | 21.07 | -0.43 | -2.00% | 20.96 | 22.09 | 63057 | 13490 | 3.91% |
| 2025-06-19 | 20.68 | 21.50 | 0.97 | 4.72% | 20.68 | 22.40 | 126350 | 27392 | 7.84% |
| 2025-06-18 | 20.60 | 20.53 | -0.16 | -0.77% | 20.13 | 20.65 | 36605 | 7471 | 2.27% |
| 2025-06-17 | 21.40 | 20.69 | -0.32 | -1.52% | 20.30 | 21.45 | 52547 | 10858 | 3.26% |
| 2025-06-16 | 20.20 | 21.01 | 0.46 | 2.24% | 20.16 | 21.67 | 91339 | 19368 | 5.67% |
| 2025-06-13 | 20.64 | 20.55 | -0.12 | -0.58% | 20.24 | 21.79 | 103634 | 21592 | 6.43% |
| 2025-06-12 | 20.85 | 20.67 | -1.04 | -4.79% | 20.45 | 21.35 | 126150 | 26195 | 7.82% |
| 2025-06-11 | 19.98 | 21.71 | 2.84 | 15.05% | 19.98 | 22.63 | 192426 | 41612 | 11.94% |
| 2025-06-10 | 19.42 | 18.87 | -0.61 | -3.13% | 18.75 | 19.57 | 39795 | 7556 | 2.47% |
| 2025-06-09 | 18.85 | 19.48 | 0.63 | 3.34% | 18.76 | 19.55 | 44668 | 8603 | 2.77% |
| 2025-06-06 | 18.25 | 18.85 | 0.58 | 3.17% | 18.10 | 19.19 | 48575 | 9132 | 3.01% |
| 2025-06-05 | 18.33 | 18.27 | -0.10 | -0.54% | 18.00 | 18.55 | 20112 | 3658 | 1.25% |
| 2025-06-04 | 18.47 | 18.37 | -0.15 | -0.81% | 18.27 | 18.83 | 25822 | 4776 | 1.60% |
| 2025-06-03 | 18.82 | 18.52 | -0.48 | -2.53% | 18.43 | 18.99 | 30576 | 5677 | 1.90% |
| 2025-05-30 | 18.83 | 19.00 | 0.08 | 0.42% | 18.65 | 19.08 | 41631 | 7870 | 2.58% |
| 2025-05-29 | 18.11 | 18.92 | 0.67 | 3.67% | 18.11 | 19.26 | 51842 | 9760 | 3.22% |
| 2025-05-28 | 18.27 | 18.25 | 0.20 | 1.11% | 17.87 | 18.75 | 44254 | 8090 | 2.74% |
| 2025-05-27 | 17.70 | 18.05 | 0.29 | 1.63% | 17.66 | 18.18 | 26312 | 4719 | 1.63% |
| 2025-05-26 | 18.10 | 17.76 | -0.22 | -1.22% | 17.70 | 18.28 | 24720 | 4419 | 1.53% |
| 2025-05-23 | 17.70 | 17.98 | 0.36 | 2.04% | 17.53 | 18.50 | 45150 | 8167 | 2.80% |
| 2025-05-22 | 17.92 | 17.62 | -0.34 | -1.89% | 17.54 | 18.28 | 29065 | 5173 | 1.80% |
| 2025-05-21 | 18.50 | 17.96 | -0.73 | -3.91% | 17.96 | 18.69 | 37814 | 6863 | 2.35% |
| 2025-05-20 | 18.46 | 18.69 | 0.19 | 1.03% | 18.18 | 19.35 | 46261 | 8755 | 2.87% |
| 2025-05-19 | 18.13 | 18.50 | 0.37 | 2.04% | 17.81 | 18.62 | 34731 | 6344 | 2.15% |
| 2025-05-16 | 17.80 | 18.13 | 0.26 | 1.45% | 17.79 | 18.47 | 45088 | 8192 | 2.80% |
| 2025-05-15 | 17.81 | 17.87 | 0.06 | 0.34% | 17.50 | 18.09 | 45903 | 8158 | 2.85% |
| 2025-05-14 | 18.43 | 17.81 | -0.34 | -1.87% | 17.72 | 18.43 | 37522 | 6728 | 2.33% |
| 2025-05-13 | 18.39 | 18.15 | 0.04 | 0.22% | 17.87 | 18.54 | 49290 | 8981 | 3.06% |
| 2025-05-12 | 18.06 | 18.11 | 0.06 | 0.33% | 17.95 | 18.37 | 37441 | 6781 | 2.32% |
| 2025-05-09 | 18.63 | 18.05 | -0.69 | -3.68% | 17.71 | 18.74 | 80546 | 14551 | 5.00% |
| 2025-05-08 | 19.43 | 18.74 | -0.69 | -3.55% | 18.66 | 19.49 | 68617 | 12996 | 4.26% |
| 2025-05-07 | 18.55 | 19.43 | 0.77 | 4.13% | 18.55 | 19.99 | 95934 | 18677 | 5.95% |
| 2025-05-06 | 18.36 | 18.66 | 0.63 | 3.49% | 18.01 | 19.19 | 88160 | 16521 | 5.47% |
| 2025-04-30 | 17.99 | 18.03 | -0.08 | -0.44% | 17.48 | 18.18 | 83957 | 14944 | 5.21% |
| 2025-04-29 | 16.94 | 18.11 | 0.88 | 5.11% | 16.75 | 18.38 | 87190 | 15282 | 5.41% |
| 2025-04-28 | 15.99 | 17.23 | 0.67 | 4.05% | 15.66 | 17.49 | 104197 | 17335 | 6.46% |
| 2025-04-25 | 16.42 | 16.56 | 0.09 | 0.55% | 16.21 | 16.68 | 31032 | 5116 | 1.92% |
| 2025-04-24 | 16.29 | 16.47 | 0.28 | 1.73% | 16.04 | 16.70 | 44766 | 7337 | 2.78% |