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 | 23.800 | 26.260 | 2.330 | 9.74% | 23.320 | 26.700 | 69381 | 17440 | 18.73% |
| 2025-07-31 | 23.110 | 23.930 | -0.030 | -0.13% | 23.000 | 23.940 | 41323 | 9620 | 11.15% |
| 2025-07-30 | 23.740 | 23.960 | 0.910 | 3.95% | 23.700 | 26.000 | 62072 | 15341 | 16.75% |
| 2025-07-29 | 22.650 | 23.050 | 0.400 | 1.77% | 22.210 | 23.140 | 30643 | 6946 | 8.27% |
| 2025-07-28 | 22.410 | 22.650 | 0.470 | 2.12% | 22.210 | 22.990 | 33015 | 7465 | 8.91% |
| 2025-07-25 | 23.060 | 22.180 | -1.510 | -6.37% | 22.100 | 23.500 | 48660 | 11063 | 13.13% |
| 2025-07-24 | 23.170 | 23.690 | -0.300 | -1.25% | 22.520 | 24.490 | 63124 | 14657 | 17.04% |
| 2025-07-23 | 26.000 | 23.990 | -1.640 | -6.40% | 23.500 | 31.980 | 113301 | 30880 | 30.58% |
| 2025-07-22 | 19.720 | 25.630 | 5.910 | 29.97% | 19.710 | 25.630 | 66598 | 15405 | 17.98% |
| 2025-07-21 | 19.130 | 19.720 | 0.750 | 3.95% | 18.530 | 19.850 | 16046 | 3132 | 4.33% |
| 2025-07-18 | 19.240 | 18.970 | -0.160 | -0.84% | 18.830 | 19.240 | 4746 | 900 | 1.28% |
| 2025-07-17 | 19.100 | 19.130 | 0.020 | 0.10% | 18.970 | 19.190 | 3443 | 656 | 0.93% |
| 2025-07-16 | 19.280 | 19.110 | -0.080 | -0.42% | 18.810 | 19.420 | 4050 | 772 | 1.09% |
| 2025-07-15 | 19.530 | 19.190 | -0.340 | -1.74% | 18.960 | 19.600 | 7118 | 1363 | 1.92% |
| 2025-07-14 | 19.350 | 19.530 | 0.130 | 0.67% | 19.350 | 19.750 | 5815 | 1135 | 1.57% |
| 2025-07-11 | 19.550 | 19.400 | 0.000 | 0.00% | 19.310 | 19.770 | 8161 | 1593 | 2.20% |
| 2025-07-10 | 19.150 | 19.400 | 0.270 | 1.41% | 18.820 | 19.480 | 7914 | 1517 | 2.14% |
| 2025-07-09 | 19.350 | 19.130 | -0.220 | -1.14% | 19.000 | 19.600 | 6135 | 1183 | 1.66% |
| 2025-07-08 | 18.840 | 19.350 | 0.450 | 2.38% | 18.840 | 19.560 | 9284 | 1793 | 2.51% |
| 2025-07-07 | 18.980 | 18.900 | -0.060 | -0.32% | 18.720 | 19.120 | 3734 | 706 | 1.01% |
| 2025-07-04 | 19.450 | 18.960 | -0.380 | -1.96% | 18.910 | 19.630 | 7847 | 1506 | 2.12% |
| 2025-07-03 | 19.680 | 19.340 | -0.100 | -0.51% | 19.210 | 19.680 | 6659 | 1289 | 1.80% |
| 2025-07-02 | 19.870 | 19.440 | -0.010 | -0.05% | 19.310 | 19.880 | 7730 | 1508 | 2.09% |
| 2025-07-01 | 19.400 | 19.450 | 0.050 | 0.26% | 19.130 | 19.880 | 8862 | 1717 | 2.39% |
| 2025-06-30 | 19.380 | 19.400 | 0.050 | 0.26% | 19.160 | 19.630 | 6251 | 1206 | 1.69% |
| 2025-06-27 | 19.240 | 19.350 | 0.100 | 0.52% | 19.130 | 19.650 | 9294 | 1804 | 2.51% |
| 2025-06-26 | 19.170 | 19.250 | 0.090 | 0.47% | 19.040 | 19.480 | 10130 | 1956 | 2.73% |
| 2025-06-25 | 19.090 | 19.160 | 0.090 | 0.47% | 18.800 | 19.290 | 8904 | 1692 | 2.40% |
| 2025-06-24 | 18.590 | 19.070 | 0.460 | 2.47% | 18.510 | 19.130 | 10204 | 1933 | 2.75% |
| 2025-06-23 | 18.200 | 18.610 | 0.370 | 2.03% | 18.010 | 18.650 | 6243 | 1152 | 1.69% |
| 2025-06-20 | 18.440 | 18.240 | -0.260 | -1.41% | 18.160 | 18.640 | 4356 | 799 | 1.18% |
| 2025-06-19 | 18.980 | 18.500 | -0.570 | -2.99% | 18.290 | 19.150 | 7295 | 1361 | 1.97% |
| 2025-06-18 | 18.930 | 19.070 | 0.140 | 0.74% | 18.300 | 19.330 | 12378 | 2318 | 3.34% |
| 2025-06-17 | 19.300 | 18.930 | -0.320 | -1.66% | 18.850 | 19.320 | 10469 | 1995 | 2.83% |
| 2025-06-16 | 19.600 | 19.250 | -0.260 | -1.33% | 18.700 | 19.600 | 17163 | 3275 | 4.63% |
| 2025-06-13 | 19.800 | 19.510 | 0.030 | 0.15% | 19.500 | 20.860 | 33403 | 6728 | 9.02% |
| 2025-06-12 | 19.650 | 19.480 | 0.030 | 0.15% | 19.120 | 19.650 | 12148 | 2353 | 3.28% |
| 2025-06-11 | 19.750 | 19.450 | 0.170 | 0.88% | 19.250 | 19.800 | 15824 | 3082 | 4.27% |
| 2025-06-10 | 19.180 | 19.280 | 0.180 | 0.94% | 19.000 | 19.590 | 19236 | 3718 | 5.19% |
| 2025-06-09 | 18.980 | 19.100 | 0.260 | 1.38% | 18.710 | 19.130 | 9672 | 1830 | 2.61% |
| 2025-06-06 | 18.860 | 18.840 | -0.140 | -0.74% | 18.710 | 19.000 | 9367 | 1763 | 2.53% |
| 2025-06-05 | 19.600 | 18.980 | 0.170 | 0.90% | 18.810 | 19.600 | 12913 | 2474 | 3.49% |
| 2025-06-04 | 18.630 | 18.810 | 0.150 | 0.80% | 18.620 | 18.920 | 9665 | 1815 | 2.61% |
| 2025-06-03 | 18.780 | 18.660 | 0.200 | 1.08% | 18.280 | 18.780 | 8114 | 1505 | 2.19% |
| 2025-05-30 | 19.120 | 18.460 | -0.650 | -3.40% | 18.420 | 19.120 | 9796 | 1827 | 2.64% |
| 2025-05-29 | 18.600 | 19.110 | 0.530 | 2.85% | 18.460 | 19.290 | 9480 | 1800 | 2.56% |
| 2025-05-28 | 18.830 | 18.580 | -0.320 | -1.69% | 18.370 | 19.150 | 6937 | 1295 | 1.87% |
| 2025-05-27 | 20.020 | 18.900 | -0.750 | -3.82% | 18.800 | 20.090 | 15857 | 3036 | 4.28% |
| 2025-05-26 | 18.420 | 19.650 | 1.600 | 8.86% | 18.210 | 19.750 | 24020 | 4554 | 6.48% |
| 2025-05-23 | 18.580 | 18.050 | -0.540 | -2.90% | 18.050 | 18.870 | 13832 | 2557 | 3.73% |
| 2025-05-22 | 19.620 | 18.590 | -1.310 | -6.58% | 18.380 | 20.050 | 26550 | 5045 | 7.17% |
| 2025-05-21 | 20.860 | 19.900 | -0.130 | -0.65% | 19.900 | 20.990 | 22297 | 4575 | 6.02% |
| 2025-05-20 | 19.920 | 20.030 | 0.170 | 0.86% | 19.620 | 20.280 | 20433 | 4071 | 5.52% |
| 2025-05-19 | 23.840 | 24.280 | 0.440 | 1.85% | 23.270 | 24.400 | 11846 | 2841 | 3.84% |
| 2025-05-16 | 23.670 | 23.840 | 0.260 | 1.10% | 23.500 | 24.260 | 10801 | 2581 | 3.50% |
| 2025-05-15 | 22.920 | 23.580 | 0.650 | 2.83% | 22.630 | 23.700 | 15762 | 3682 | 5.11% |
| 2025-05-14 | 22.990 | 22.930 | 0.120 | 0.53% | 22.520 | 23.100 | 8264 | 1886 | 2.68% |
| 2025-05-13 | 24.000 | 22.810 | -0.530 | -2.27% | 22.730 | 24.000 | 11701 | 2727 | 3.79% |
| 2025-05-12 | 22.960 | 23.340 | 0.680 | 3.00% | 22.660 | 23.440 | 12631 | 2898 | 4.09% |
| 2025-05-09 | 22.960 | 22.660 | -0.070 | -0.31% | 22.500 | 22.960 | 7351 | 1669 | 2.38% |
| 2025-05-08 | 22.680 | 22.730 | 0.050 | 0.22% | 22.380 | 23.150 | 8959 | 2041 | 2.90% |
| 2025-05-07 | 23.280 | 22.680 | -0.370 | -1.61% | 22.350 | 23.580 | 9342 | 2136 | 3.03% |
| 2025-05-06 | 22.780 | 23.050 | 0.830 | 3.74% | 22.600 | 23.150 | 9581 | 2195 | 3.10% |
| 2025-04-30 | 21.030 | 22.220 | 1.220 | 5.81% | 21.030 | 22.480 | 11599 | 2549 | 3.76% |
| 2025-04-29 | 20.650 | 21.000 | 0.150 | 0.72% | 20.610 | 21.390 | 3904 | 825 | 1.26% |
| 2025-04-28 | 21.570 | 20.850 | -0.800 | -3.70% | 20.650 | 21.570 | 6497 | 1361 | 2.10% |
| 2025-04-25 | 21.850 | 21.650 | -0.120 | -0.55% | 21.580 | 22.190 | 5246 | 1145 | 1.70% |
| 2025-04-24 | 22.910 | 21.770 | -1.380 | -5.96% | 21.710 | 22.920 | 16141 | 3585 | 5.23% |