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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 22.42 | 22.12 | -0.38 | -1.69% | 21.86 | 23.11 | 30700 | 6879 | 1.06% |
| 2025-07-30 | 22.73 | 22.50 | -0.20 | -0.88% | 22.45 | 23.60 | 31890 | 7327 | 1.11% |
| 2025-07-29 | 22.48 | 22.70 | 0.00 | 0.00% | 21.96 | 22.79 | 30987 | 6952 | 1.07% |
| 2025-07-28 | 22.30 | 22.70 | 0.30 | 1.34% | 21.77 | 23.34 | 51808 | 11678 | 1.80% |
| 2025-07-25 | 20.90 | 22.40 | 1.56 | 7.49% | 20.72 | 23.67 | 57280 | 12783 | 1.99% |
| 2025-07-24 | 19.95 | 20.84 | 0.86 | 4.30% | 19.53 | 20.88 | 33257 | 6725 | 1.15% |
| 2025-07-23 | 19.80 | 19.98 | 0.10 | 0.50% | 19.68 | 20.13 | 18856 | 3744 | 0.65% |
| 2025-07-22 | 19.88 | 19.88 | 0.00 | 0.00% | 19.60 | 20.13 | 21705 | 4314 | 0.75% |
| 2025-07-21 | 19.21 | 19.88 | 0.53 | 2.74% | 19.20 | 20.37 | 35251 | 7039 | 1.22% |
| 2025-07-18 | 19.94 | 19.35 | -0.65 | -3.25% | 18.92 | 19.94 | 37173 | 7177 | 1.29% |
| 2025-07-17 | 19.30 | 20.00 | 0.83 | 4.33% | 19.25 | 20.06 | 32828 | 6509 | 1.14% |
| 2025-07-16 | 18.90 | 19.17 | 0.33 | 1.75% | 18.80 | 19.28 | 24405 | 4657 | 0.85% |
| 2025-07-15 | 18.66 | 18.84 | 0.05 | 0.27% | 18.20 | 18.91 | 27796 | 5149 | 0.96% |
| 2025-07-14 | 18.69 | 18.79 | 0.23 | 1.24% | 18.44 | 18.84 | 21836 | 4072 | 0.76% |
| 2025-07-11 | 18.23 | 18.56 | 0.26 | 1.42% | 18.16 | 18.73 | 17040 | 3138 | 0.59% |
| 2025-07-10 | 18.35 | 18.30 | -0.10 | -0.54% | 18.07 | 18.48 | 16706 | 3049 | 0.58% |
| 2025-07-09 | 18.30 | 18.40 | -0.01 | -0.05% | 18.16 | 18.58 | 18892 | 3482 | 0.65% |
| 2025-07-08 | 18.66 | 18.41 | -0.36 | -1.92% | 18.08 | 19.08 | 31137 | 5720 | 1.08% |
| 2025-07-07 | 18.88 | 18.77 | 0.23 | 1.24% | 18.60 | 19.50 | 28076 | 5346 | 0.97% |
| 2025-07-04 | 18.60 | 18.54 | 0.06 | 0.32% | 18.47 | 18.86 | 15467 | 2879 | 0.54% |
| 2025-07-03 | 18.60 | 18.48 | -0.05 | -0.27% | 18.24 | 18.87 | 20574 | 3808 | 0.71% |
| 2025-07-02 | 18.50 | 18.53 | 0.03 | 0.16% | 18.16 | 18.69 | 17829 | 3281 | 0.62% |
| 2025-07-01 | 18.55 | 18.50 | -0.09 | -0.48% | 18.40 | 19.18 | 25161 | 4696 | 0.87% |
| 2025-06-30 | 17.40 | 18.59 | 1.39 | 8.08% | 16.77 | 18.85 | 48067 | 8602 | 1.67% |
| 2025-06-27 | 16.61 | 17.20 | 0.59 | 3.55% | 16.51 | 17.35 | 22361 | 3792 | 2.82% |
| 2025-06-26 | 16.72 | 16.61 | -0.11 | -0.66% | 16.40 | 16.74 | 18125 | 3004 | 2.29% |
| 2025-06-25 | 16.54 | 16.72 | 0.15 | 0.91% | 16.10 | 16.88 | 32327 | 5342 | 4.08% |
| 2025-06-24 | 16.10 | 16.57 | 0.43 | 2.66% | 16.08 | 16.64 | 16404 | 2704 | 2.07% |
| 2025-06-23 | 16.23 | 16.14 | 0.13 | 0.81% | 15.83 | 16.33 | 13767 | 2227 | 1.74% |
| 2025-06-20 | 15.96 | 16.01 | 0.04 | 0.25% | 15.92 | 16.16 | 11939 | 1914 | 1.51% |
| 2025-06-19 | 16.38 | 15.97 | -0.52 | -3.15% | 15.91 | 16.59 | 17231 | 2786 | 2.17% |
| 2025-06-18 | 16.92 | 16.49 | -0.43 | -2.54% | 16.34 | 16.98 | 15381 | 2536 | 1.94% |
| 2025-06-17 | 17.14 | 16.92 | -0.08 | -0.47% | 16.68 | 17.18 | 21254 | 3588 | 2.68% |
| 2025-06-16 | 16.39 | 17.00 | 0.57 | 3.47% | 16.38 | 17.28 | 25445 | 4323 | 3.21% |
| 2025-06-13 | 17.18 | 16.43 | -0.61 | -3.58% | 16.33 | 17.18 | 21588 | 3582 | 2.72% |
| 2025-06-12 | 17.08 | 17.04 | -0.12 | -0.70% | 16.83 | 17.21 | 17597 | 2989 | 2.22% |
| 2025-06-11 | 17.58 | 17.16 | -0.43 | -2.44% | 17.02 | 17.58 | 27994 | 4810 | 3.53% |
| 2025-06-10 | 16.96 | 17.59 | 0.62 | 3.65% | 16.96 | 18.18 | 51480 | 9113 | 6.49% |
| 2025-06-09 | 16.86 | 16.97 | 0.20 | 1.19% | 16.79 | 17.18 | 18550 | 3163 | 2.34% |
| 2025-06-06 | 17.01 | 16.77 | -0.13 | -0.77% | 16.52 | 17.13 | 20331 | 3399 | 2.56% |
| 2025-06-05 | 17.25 | 16.90 | -0.29 | -1.69% | 16.85 | 17.30 | 15643 | 2658 | 1.97% |
| 2025-06-04 | 17.23 | 17.19 | 0.00 | 0.00% | 16.90 | 17.49 | 18771 | 3226 | 2.37% |
| 2025-06-03 | 16.90 | 17.19 | 0.39 | 2.32% | 16.60 | 17.56 | 31661 | 5424 | 3.99% |
| 2025-05-30 | 17.19 | 16.80 | -0.36 | -2.10% | 16.65 | 17.86 | 33965 | 5822 | 4.28% |
| 2025-05-29 | 17.19 | 17.16 | 0.10 | 0.59% | 16.94 | 17.33 | 24382 | 4166 | 3.07% |
| 2025-05-28 | 16.91 | 17.06 | 0.03 | 0.18% | 16.73 | 17.20 | 25317 | 4305 | 3.19% |
| 2025-05-27 | 16.72 | 17.03 | 0.31 | 1.85% | 16.51 | 17.43 | 36496 | 6185 | 4.60% |
| 2025-05-26 | 15.94 | 16.72 | 0.63 | 3.92% | 15.94 | 16.82 | 48819 | 8057 | 6.16% |
| 2025-05-23 | 16.54 | 16.09 | -0.61 | -3.65% | 15.99 | 16.98 | 46447 | 7639 | 5.86% |
| 2025-05-22 | 17.09 | 16.70 | -0.41 | -2.40% | 16.69 | 17.50 | 30241 | 5144 | 3.81% |
| 2025-05-21 | 17.01 | 17.11 | 0.08 | 0.47% | 16.92 | 17.59 | 52669 | 9068 | 6.64% |
| 2025-05-20 | 15.69 | 17.03 | 1.55 | 10.01% | 15.66 | 17.50 | 107937 | 18257 | 13.61% |
| 2025-05-19 | 15.29 | 15.48 | 0.33 | 2.18% | 14.93 | 15.60 | 23369 | 3562 | 2.95% |
| 2025-05-16 | 15.30 | 15.15 | -0.18 | -1.17% | 15.13 | 15.38 | 12734 | 1936 | 1.61% |
| 2025-05-15 | 15.36 | 15.33 | -0.16 | -1.03% | 15.15 | 15.58 | 13012 | 1987 | 1.64% |
| 2025-05-14 | 15.68 | 15.49 | -0.13 | -0.83% | 15.25 | 15.68 | 20836 | 3211 | 2.63% |
| 2025-05-13 | 15.17 | 15.62 | 0.43 | 2.83% | 15.17 | 15.83 | 40237 | 6282 | 5.07% |
| 2025-05-12 | 15.14 | 15.19 | 0.14 | 0.93% | 14.95 | 15.29 | 25745 | 3902 | 3.25% |
| 2025-05-09 | 15.68 | 15.05 | -0.43 | -2.78% | 15.00 | 15.68 | 32233 | 4917 | 4.06% |
| 2025-05-08 | 15.69 | 15.48 | -0.32 | -2.03% | 15.46 | 15.80 | 39922 | 6231 | 5.03% |
| 2025-05-07 | 15.78 | 15.80 | 0.04 | 0.25% | 15.38 | 16.08 | 69421 | 10899 | 8.75% |
| 2025-05-06 | 15.30 | 15.76 | 0.61 | 4.03% | 15.13 | 15.85 | 64248 | 9932 | 8.10% |
| 2025-04-30 | 14.65 | 15.15 | 0.84 | 5.87% | 14.65 | 15.48 | 53612 | 8102 | 6.76% |
| 2025-04-29 | 14.37 | 14.31 | 0.03 | 0.21% | 13.90 | 14.59 | 30755 | 4399 | 3.88% |
| 2025-04-28 | 14.95 | 14.28 | -0.49 | -3.32% | 14.02 | 15.00 | 51873 | 7446 | 6.54% |
| 2025-04-25 | 14.45 | 14.77 | 0.81 | 5.80% | 14.40 | 15.20 | 77315 | 11461 | 9.75% |
| 2025-04-24 | 14.19 | 13.96 | -0.44 | -3.06% | 13.66 | 14.35 | 47843 | 6680 | 6.03% |
| 2025-04-23 | 13.80 | 14.40 | 0.60 | 4.35% | 13.64 | 14.49 | 32405 | 4560 | 4.09% |