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 | 24.500 | 23.620 | -1.100 | -4.45% | 23.500 | 25.280 | 114660 | 27736 | 13.03% |
| 2025-07-31 | 23.480 | 24.720 | 0.720 | 3.00% | 23.100 | 25.000 | 144568 | 34752 | 16.42% |
| 2025-07-30 | 22.380 | 24.000 | 1.620 | 7.24% | 22.150 | 26.480 | 184031 | 44796 | 20.91% |
| 2025-07-29 | 21.620 | 22.380 | 0.550 | 2.52% | 21.550 | 22.420 | 83609 | 18506 | 9.50% |
| 2025-07-28 | 21.600 | 21.830 | 0.290 | 1.35% | 21.490 | 22.230 | 66101 | 14505 | 7.51% |
| 2025-07-25 | 22.030 | 21.540 | -0.190 | -0.87% | 21.480 | 22.180 | 52070 | 11337 | 5.92% |
| 2025-07-24 | 21.480 | 21.730 | 0.450 | 2.11% | 21.110 | 21.800 | 56267 | 12129 | 6.39% |
| 2025-07-23 | 21.880 | 21.280 | -0.830 | -3.75% | 21.200 | 22.000 | 73967 | 15900 | 8.40% |
| 2025-07-22 | 21.330 | 22.110 | 0.780 | 3.66% | 21.180 | 22.160 | 117516 | 25716 | 13.35% |
| 2025-07-21 | 20.860 | 21.330 | 0.320 | 1.52% | 20.740 | 21.350 | 49670 | 10512 | 5.64% |
| 2025-07-18 | 21.500 | 21.010 | -0.310 | -1.45% | 20.910 | 21.600 | 56499 | 11955 | 6.42% |
| 2025-07-17 | 20.910 | 21.320 | 0.180 | 0.85% | 20.660 | 21.560 | 71903 | 15305 | 8.17% |
| 2025-07-16 | 20.750 | 21.140 | 0.200 | 0.96% | 20.450 | 21.400 | 58079 | 12142 | 6.60% |
| 2025-07-15 | 21.440 | 20.940 | -0.450 | -2.10% | 20.710 | 21.500 | 52726 | 11070 | 5.99% |
| 2025-07-14 | 21.160 | 21.390 | 0.250 | 1.18% | 20.930 | 21.620 | 65981 | 14072 | 7.50% |
| 2025-07-11 | 20.490 | 21.140 | 0.810 | 3.98% | 20.340 | 21.200 | 74657 | 15555 | 8.48% |
| 2025-07-10 | 20.700 | 20.330 | -0.380 | -1.83% | 20.030 | 20.700 | 60574 | 12318 | 6.88% |
| 2025-07-09 | 21.940 | 20.710 | -0.590 | -2.77% | 20.610 | 21.980 | 81285 | 17292 | 9.23% |
| 2025-07-08 | 21.000 | 21.300 | 0.410 | 1.96% | 20.720 | 21.500 | 66657 | 14151 | 7.57% |
| 2025-07-07 | 20.690 | 20.890 | 0.210 | 1.02% | 20.550 | 21.200 | 47346 | 9894 | 5.38% |
| 2025-07-04 | 21.100 | 20.680 | -0.520 | -2.45% | 20.570 | 21.360 | 60868 | 12668 | 6.91% |
| 2025-07-03 | 21.240 | 21.200 | 0.080 | 0.38% | 21.110 | 21.900 | 58554 | 12514 | 6.65% |
| 2025-07-02 | 21.740 | 21.120 | -0.890 | -4.04% | 20.920 | 22.140 | 97510 | 20909 | 11.08% |
| 2025-07-01 | 23.180 | 22.010 | -1.170 | -5.05% | 22.000 | 23.190 | 147849 | 33033 | 16.80% |
| 2025-06-30 | 22.350 | 23.180 | 0.750 | 3.34% | 22.010 | 23.970 | 196863 | 45726 | 22.36% |
| 2025-06-27 | 22.000 | 22.430 | -0.560 | -2.44% | 21.730 | 23.580 | 213455 | 48084 | 24.25% |
| 2025-06-26 | 23.100 | 22.990 | -1.230 | -5.08% | 22.880 | 26.880 | 335085 | 82631 | 38.07% |
| 2025-06-25 | 18.990 | 24.220 | 4.940 | 25.62% | 18.950 | 25.060 | 343767 | 77183 | 39.05% |
| 2025-06-24 | 18.800 | 19.280 | 0.040 | 0.21% | 18.460 | 19.770 | 171270 | 32777 | 19.46% |
| 2025-06-23 | 17.270 | 19.240 | 2.200 | 12.91% | 17.070 | 19.380 | 141656 | 26058 | 16.09% |
| 2025-06-20 | 17.690 | 17.040 | -0.700 | -3.95% | 16.980 | 17.920 | 46091 | 7990 | 5.24% |
| 2025-06-19 | 18.500 | 17.780 | -0.780 | -4.20% | 17.390 | 18.530 | 73810 | 13205 | 8.39% |
| 2025-06-18 | 18.470 | 18.560 | 0.350 | 1.92% | 18.080 | 18.770 | 72773 | 13457 | 8.27% |
| 2025-06-17 | 18.310 | 18.210 | -0.300 | -1.62% | 17.980 | 18.510 | 66940 | 12167 | 7.60% |
| 2025-06-16 | 19.000 | 18.510 | -0.430 | -2.27% | 18.100 | 19.000 | 93144 | 17179 | 10.58% |
| 2025-06-13 | 18.260 | 18.940 | 0.890 | 4.93% | 18.010 | 19.300 | 159670 | 29766 | 18.14% |
| 2025-06-12 | 18.100 | 18.050 | -0.040 | -0.22% | 17.800 | 18.200 | 46390 | 8364 | 5.27% |
| 2025-06-11 | 18.210 | 18.090 | -0.070 | -0.39% | 17.980 | 18.350 | 48404 | 8780 | 5.50% |
| 2025-06-10 | 18.850 | 18.160 | -0.820 | -4.32% | 17.910 | 18.980 | 90680 | 16593 | 10.30% |
| 2025-06-09 | 18.840 | 18.980 | 0.110 | 0.58% | 18.680 | 19.200 | 71133 | 13443 | 8.08% |
| 2025-06-06 | 19.100 | 18.870 | 0.010 | 0.05% | 18.620 | 19.450 | 76901 | 14655 | 8.74% |
| 2025-06-05 | 19.300 | 18.860 | -0.430 | -2.23% | 18.800 | 19.770 | 85418 | 16394 | 9.70% |
| 2025-06-04 | 19.510 | 19.290 | -0.610 | -3.07% | 19.100 | 19.600 | 92928 | 17977 | 10.56% |
| 2025-06-03 | 18.910 | 19.900 | 1.170 | 6.25% | 18.830 | 20.380 | 134061 | 26321 | 15.23% |
| 2025-05-30 | 18.400 | 18.730 | 0.260 | 1.41% | 17.980 | 18.980 | 90691 | 16870 | 10.30% |
| 2025-05-29 | 17.360 | 18.470 | 1.110 | 6.39% | 17.200 | 18.480 | 75846 | 13728 | 8.62% |
| 2025-05-28 | 17.650 | 17.360 | -0.450 | -2.53% | 17.130 | 17.940 | 38449 | 6720 | 4.37% |
| 2025-05-27 | 18.000 | 17.810 | -0.110 | -0.61% | 17.520 | 18.250 | 44882 | 8024 | 5.10% |
| 2025-05-26 | 17.310 | 17.920 | 0.720 | 4.19% | 17.100 | 17.920 | 48866 | 8565 | 5.55% |
| 2025-05-23 | 18.160 | 17.200 | -1.160 | -6.32% | 17.110 | 18.290 | 87879 | 15514 | 9.98% |
| 2025-05-22 | 18.150 | 18.360 | 0.210 | 1.16% | 18.050 | 19.030 | 101422 | 18869 | 11.52% |
| 2025-05-21 | 18.880 | 18.150 | -0.650 | -3.46% | 18.130 | 18.880 | 61946 | 11418 | 7.04% |
| 2025-05-20 | 19.000 | 18.800 | -0.110 | -0.58% | 18.500 | 19.100 | 66972 | 12519 | 7.61% |
| 2025-05-19 | 18.600 | 18.910 | 0.420 | 2.27% | 18.270 | 19.150 | 66170 | 12425 | 7.52% |
| 2025-05-16 | 18.590 | 18.490 | -0.360 | -1.91% | 18.400 | 19.280 | 79477 | 14979 | 9.03% |
| 2025-05-15 | 18.790 | 18.850 | -0.180 | -0.95% | 18.660 | 19.720 | 84789 | 16230 | 9.63% |
| 2025-05-14 | 18.920 | 19.030 | -0.270 | -1.40% | 18.300 | 19.530 | 113570 | 21539 | 12.90% |
| 2025-05-13 | 21.000 | 19.300 | -1.700 | -8.10% | 19.150 | 21.240 | 163294 | 32817 | 18.55% |
| 2025-05-12 | 19.600 | 21.000 | 0.560 | 2.74% | 19.320 | 22.980 | 221004 | 46787 | 25.11% |
| 2025-05-09 | 19.100 | 20.440 | 1.140 | 5.91% | 18.380 | 22.220 | 235926 | 47422 | 26.80% |
| 2025-05-08 | 17.770 | 19.300 | 1.200 | 6.63% | 17.500 | 20.000 | 189343 | 35699 | 21.51% |
| 2025-05-07 | 17.700 | 18.100 | 0.850 | 4.93% | 17.380 | 20.400 | 201382 | 37210 | 22.88% |
| 2025-05-06 | 17.300 | 17.250 | 0.550 | 3.29% | 16.760 | 17.450 | 63919 | 10956 | 7.26% |
| 2025-04-30 | 16.150 | 16.700 | 1.080 | 6.91% | 15.880 | 16.800 | 62950 | 10346 | 7.15% |
| 2025-04-29 | 15.300 | 15.620 | 0.030 | 0.19% | 15.300 | 15.880 | 36973 | 5783 | 4.20% |
| 2025-04-28 | 17.000 | 15.590 | -0.760 | -4.65% | 15.440 | 17.000 | 46255 | 7458 | 5.25% |
| 2025-04-25 | 16.640 | 16.350 | -0.350 | -2.10% | 16.310 | 16.880 | 49210 | 8166 | 5.59% |
| 2025-04-24 | 18.000 | 16.700 | -0.860 | -4.90% | 16.000 | 18.200 | 87233 | 14943 | 9.91% |