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 | 23.69 | 23.83 | 0.39 | 1.66% | 23.39 | 25.30 | 377540 | 91768 | 9.42% |
| 2025-07-31 | 23.36 | 23.44 | -0.21 | -0.89% | 23.12 | 24.20 | 308260 | 73032 | 7.69% |
| 2025-07-30 | 23.29 | 23.65 | -0.07 | -0.30% | 23.03 | 24.79 | 362953 | 86797 | 9.06% |
| 2025-07-29 | 23.00 | 23.72 | 0.94 | 4.13% | 22.25 | 24.32 | 412417 | 97060 | 10.29% |
| 2025-07-28 | 22.83 | 22.78 | -0.07 | -0.31% | 22.69 | 23.25 | 216088 | 49459 | 5.39% |
| 2025-07-25 | 24.00 | 22.85 | -1.29 | -5.34% | 22.60 | 24.12 | 344630 | 79664 | 8.60% |
| 2025-07-24 | 24.85 | 24.14 | 0.18 | 0.75% | 23.50 | 25.93 | 369261 | 90017 | 9.22% |
| 2025-07-23 | 24.50 | 23.96 | -0.69 | -2.80% | 23.70 | 25.35 | 392866 | 95637 | 9.80% |
| 2025-07-22 | 23.66 | 24.65 | 0.99 | 4.18% | 23.66 | 26.49 | 506844 | 127118 | 12.65% |
| 2025-07-21 | 22.17 | 23.66 | 1.42 | 6.38% | 22.07 | 24.20 | 576666 | 133617 | 14.39% |
| 2025-07-18 | 22.50 | 22.24 | 0.78 | 3.63% | 21.44 | 23.45 | 699803 | 155562 | 17.47% |
| 2025-07-17 | 18.56 | 21.46 | 3.58 | 20.02% | 18.56 | 21.46 | 494095 | 102200 | 12.33% |
| 2025-07-16 | 17.78 | 17.88 | -0.10 | -0.56% | 17.61 | 18.16 | 128897 | 23010 | 3.22% |
| 2025-07-15 | 17.96 | 17.98 | -0.10 | -0.55% | 17.41 | 18.05 | 183656 | 32527 | 4.58% |
| 2025-07-14 | 17.26 | 18.08 | 0.78 | 4.51% | 17.18 | 18.35 | 264732 | 47193 | 6.61% |
| 2025-07-11 | 16.86 | 17.30 | 0.43 | 2.55% | 16.80 | 17.38 | 168658 | 28901 | 4.21% |
| 2025-07-10 | 16.83 | 16.87 | -0.06 | -0.35% | 16.75 | 17.26 | 138629 | 23548 | 3.46% |
| 2025-07-09 | 16.62 | 16.93 | 0.21 | 1.26% | 16.35 | 17.38 | 199354 | 33649 | 4.98% |
| 2025-07-08 | 16.00 | 16.72 | 0.64 | 3.98% | 15.99 | 17.15 | 212985 | 35651 | 5.32% |
| 2025-07-07 | 16.60 | 16.08 | -0.51 | -3.07% | 16.00 | 16.62 | 108277 | 17571 | 2.70% |
| 2025-07-04 | 16.52 | 16.59 | 0.15 | 0.91% | 16.16 | 16.77 | 140754 | 23184 | 3.51% |
| 2025-07-03 | 16.40 | 16.44 | 0.09 | 0.55% | 16.19 | 16.62 | 87603 | 14378 | 2.19% |
| 2025-07-02 | 16.58 | 16.35 | -0.33 | -1.98% | 16.17 | 16.88 | 112649 | 18521 | 2.81% |
| 2025-07-01 | 15.91 | 16.68 | 0.60 | 3.73% | 15.88 | 16.68 | 195605 | 32188 | 4.88% |
| 2025-06-30 | 15.70 | 16.08 | -0.16 | -0.99% | 14.96 | 16.10 | 244316 | 37639 | 6.10% |
| 2025-06-27 | 15.59 | 16.24 | 0.66 | 4.24% | 15.52 | 16.56 | 143155 | 23198 | 3.57% |
| 2025-06-26 | 15.98 | 15.58 | -0.40 | -2.50% | 15.51 | 15.98 | 89820 | 14045 | 2.24% |
| 2025-06-25 | 15.91 | 15.98 | 0.10 | 0.63% | 15.66 | 16.05 | 76218 | 12096 | 1.90% |
| 2025-06-24 | 15.78 | 15.88 | 0.13 | 0.83% | 15.66 | 16.02 | 73963 | 11741 | 1.85% |
| 2025-06-23 | 15.31 | 15.75 | 0.37 | 2.41% | 15.25 | 15.85 | 71743 | 11131 | 1.79% |
| 2025-06-20 | 15.62 | 15.38 | -0.24 | -1.54% | 15.29 | 15.70 | 53765 | 8298 | 1.34% |
| 2025-06-19 | 15.83 | 15.62 | -0.36 | -2.25% | 15.48 | 16.09 | 66063 | 10374 | 1.65% |
| 2025-06-18 | 16.15 | 15.98 | -0.33 | -2.02% | 15.75 | 16.27 | 94253 | 15029 | 2.35% |
| 2025-06-17 | 16.77 | 16.37 | -0.40 | -2.39% | 16.30 | 17.07 | 133786 | 22261 | 3.34% |
| 2025-06-16 | 16.69 | 16.77 | 0.49 | 3.01% | 16.54 | 17.38 | 161326 | 27365 | 4.03% |
| 2025-06-13 | 16.72 | 16.28 | -0.64 | -3.78% | 16.26 | 16.99 | 120670 | 19900 | 3.01% |
| 2025-06-12 | 16.86 | 16.92 | -0.06 | -0.35% | 16.73 | 17.08 | 113571 | 19179 | 2.83% |
| 2025-06-11 | 17.16 | 16.98 | -0.18 | -1.05% | 16.86 | 17.32 | 109427 | 18611 | 2.73% |
| 2025-06-10 | 17.38 | 17.16 | -0.10 | -0.58% | 17.09 | 17.81 | 201159 | 34915 | 5.02% |
| 2025-06-09 | 16.87 | 17.26 | 0.39 | 2.31% | 16.87 | 17.47 | 158911 | 27476 | 3.97% |
| 2025-06-06 | 16.93 | 16.87 | -0.14 | -0.82% | 16.77 | 17.23 | 94696 | 15985 | 2.36% |
| 2025-06-05 | 17.33 | 17.01 | -0.41 | -2.35% | 16.89 | 17.45 | 130173 | 22205 | 3.25% |
| 2025-06-04 | 17.36 | 17.42 | 0.08 | 0.46% | 17.15 | 17.85 | 155331 | 27149 | 3.88% |
| 2025-06-03 | 16.69 | 17.34 | 0.65 | 3.89% | 16.60 | 17.68 | 188452 | 32602 | 4.70% |
| 2025-05-30 | 16.88 | 16.69 | -0.36 | -2.11% | 16.65 | 17.18 | 185360 | 31198 | 4.63% |
| 2025-05-29 | 15.14 | 17.05 | 1.91 | 12.62% | 15.09 | 17.68 | 306885 | 50629 | 7.66% |
| 2025-05-28 | 15.55 | 15.14 | -0.55 | -3.51% | 15.06 | 15.69 | 98542 | 15010 | 2.46% |
| 2025-05-27 | 15.51 | 15.69 | 0.08 | 0.51% | 15.42 | 15.87 | 102763 | 16102 | 2.56% |
| 2025-05-26 | 16.17 | 15.61 | -0.65 | -4.00% | 15.49 | 16.21 | 133198 | 20881 | 3.32% |
| 2025-05-23 | 16.11 | 16.26 | 0.43 | 2.72% | 15.83 | 16.78 | 214119 | 34913 | 5.34% |
| 2025-05-22 | 15.70 | 15.83 | 0.00 | 0.00% | 15.40 | 16.23 | 118726 | 18860 | 2.96% |
| 2025-05-21 | 15.52 | 15.83 | 0.25 | 1.60% | 15.50 | 16.16 | 118006 | 18763 | 2.95% |
| 2025-05-20 | 15.30 | 15.58 | 0.34 | 2.23% | 15.29 | 15.99 | 107194 | 16854 | 2.68% |
| 2025-05-19 | 15.30 | 15.24 | -0.03 | -0.20% | 14.96 | 15.45 | 51123 | 7744 | 1.28% |
| 2025-05-16 | 15.24 | 15.27 | 0.06 | 0.39% | 15.10 | 15.41 | 44892 | 6872 | 1.12% |
| 2025-05-15 | 15.62 | 15.21 | -0.34 | -2.19% | 15.12 | 15.65 | 60205 | 9193 | 1.50% |
| 2025-05-14 | 15.60 | 15.55 | -0.08 | -0.51% | 15.32 | 15.69 | 59871 | 9282 | 1.49% |
| 2025-05-13 | 15.60 | 15.63 | 0.19 | 1.23% | 15.46 | 15.87 | 86193 | 13475 | 2.15% |
| 2025-05-12 | 15.53 | 15.44 | -0.09 | -0.58% | 15.33 | 15.68 | 69818 | 10818 | 1.74% |
| 2025-05-09 | 15.65 | 15.53 | -0.08 | -0.51% | 15.29 | 15.77 | 64617 | 10017 | 1.61% |
| 2025-05-08 | 15.42 | 15.61 | 0.05 | 0.32% | 15.37 | 15.88 | 68605 | 10780 | 1.71% |
| 2025-05-07 | 16.00 | 15.56 | -0.26 | -1.64% | 15.35 | 16.00 | 95895 | 15029 | 2.39% |
| 2025-05-06 | 15.62 | 15.82 | 0.24 | 1.54% | 15.35 | 15.92 | 93615 | 14670 | 2.34% |
| 2025-04-30 | 15.15 | 15.58 | 0.43 | 2.84% | 15.05 | 15.77 | 117106 | 18173 | 2.92% |
| 2025-04-29 | 14.81 | 15.15 | 0.27 | 1.81% | 14.70 | 15.30 | 122397 | 18349 | 3.05% |
| 2025-04-28 | 14.30 | 14.88 | 0.72 | 5.08% | 13.93 | 15.05 | 160578 | 23593 | 4.01% |
| 2025-04-25 | 14.60 | 14.16 | 0.07 | 0.50% | 14.06 | 14.98 | 114042 | 16374 | 2.85% |
| 2025-04-24 | 14.40 | 14.09 | -0.34 | -2.36% | 13.95 | 14.59 | 77168 | 10983 | 1.93% |