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 | 23.500 | 22.640 | -1.350 | -5.63% | 22.560 | 24.200 | 56825 | 13169 | 8.98% |
| 2025-07-31 | 24.500 | 23.990 | 0.100 | 0.42% | 23.610 | 26.180 | 68532 | 17121 | 10.83% |
| 2025-07-30 | 24.320 | 23.890 | -1.420 | -5.61% | 23.580 | 25.170 | 64191 | 15495 | 10.15% |
| 2025-07-29 | 23.280 | 25.310 | 0.950 | 3.90% | 23.270 | 26.220 | 105730 | 26154 | 16.71% |
| 2025-07-28 | 21.860 | 24.360 | 2.610 | 12.00% | 21.860 | 25.880 | 116744 | 28227 | 18.45% |
| 2025-07-25 | 21.500 | 21.750 | 0.470 | 2.21% | 21.090 | 22.180 | 53748 | 11625 | 8.50% |
| 2025-07-24 | 19.960 | 21.280 | 1.400 | 7.04% | 19.960 | 22.480 | 71199 | 15182 | 11.25% |
| 2025-07-23 | 20.310 | 19.880 | -0.350 | -1.73% | 19.870 | 20.580 | 15455 | 3118 | 2.44% |
| 2025-07-22 | 20.440 | 20.230 | -0.130 | -0.64% | 20.020 | 20.460 | 18995 | 3844 | 3.00% |
| 2025-07-21 | 20.080 | 20.360 | 0.350 | 1.75% | 20.040 | 20.480 | 17414 | 3535 | 2.75% |
| 2025-07-18 | 20.570 | 20.010 | -0.390 | -1.91% | 20.010 | 20.570 | 18161 | 3659 | 2.87% |
| 2025-07-17 | 20.630 | 20.400 | -0.250 | -1.21% | 20.340 | 20.750 | 24373 | 5002 | 3.85% |
| 2025-07-16 | 19.970 | 20.650 | 0.680 | 3.41% | 19.720 | 20.880 | 38858 | 7945 | 6.14% |
| 2025-07-15 | 20.320 | 19.970 | -0.420 | -2.06% | 19.720 | 20.420 | 19541 | 3911 | 3.09% |
| 2025-07-14 | 19.330 | 20.390 | 1.000 | 5.16% | 19.330 | 20.590 | 37659 | 7597 | 5.95% |
| 2025-07-11 | 19.160 | 19.390 | 0.270 | 1.41% | 19.030 | 19.530 | 12024 | 2320 | 1.90% |
| 2025-07-10 | 19.110 | 19.120 | -0.100 | -0.52% | 18.780 | 19.250 | 13985 | 2657 | 2.21% |
| 2025-07-09 | 19.730 | 19.220 | -0.260 | -1.33% | 19.000 | 19.950 | 15736 | 3083 | 2.49% |
| 2025-07-08 | 19.180 | 19.480 | 0.240 | 1.25% | 19.130 | 19.760 | 12149 | 2367 | 1.92% |
| 2025-07-07 | 19.090 | 19.240 | 0.020 | 0.10% | 19.070 | 19.480 | 12082 | 2325 | 1.91% |
| 2025-07-04 | 20.040 | 19.220 | -0.700 | -3.51% | 19.220 | 20.040 | 12752 | 2491 | 2.02% |
| 2025-07-03 | 20.010 | 19.920 | -0.020 | -0.10% | 19.600 | 20.240 | 10202 | 2030 | 1.61% |
| 2025-07-02 | 20.650 | 19.940 | -0.260 | -1.29% | 19.800 | 20.690 | 14545 | 2923 | 2.30% |
| 2025-07-01 | 20.500 | 20.200 | -0.190 | -0.93% | 19.950 | 20.500 | 13847 | 2796 | 2.19% |
| 2025-06-30 | 20.490 | 20.390 | 0.070 | 0.34% | 20.130 | 20.490 | 15496 | 3147 | 2.45% |
| 2025-06-27 | 20.980 | 20.320 | 0.040 | 0.20% | 20.230 | 20.980 | 16004 | 3275 | 2.53% |
| 2025-06-26 | 20.830 | 20.280 | -0.470 | -2.27% | 20.180 | 21.150 | 24237 | 5001 | 3.83% |
| 2025-06-25 | 20.780 | 20.750 | 0.100 | 0.48% | 20.300 | 20.970 | 24988 | 5155 | 3.95% |
| 2025-06-24 | 19.580 | 20.650 | 1.350 | 6.99% | 19.560 | 20.970 | 32870 | 6717 | 5.20% |
| 2025-06-23 | 18.720 | 19.300 | 0.420 | 2.22% | 18.650 | 19.550 | 11083 | 2114 | 1.75% |
| 2025-06-20 | 19.610 | 18.880 | -0.820 | -4.16% | 18.830 | 19.920 | 16216 | 3128 | 2.56% |
| 2025-06-19 | 20.200 | 19.700 | -0.340 | -1.70% | 19.700 | 20.560 | 15417 | 3102 | 2.44% |
| 2025-06-18 | 20.400 | 20.040 | -0.410 | -2.00% | 19.900 | 20.500 | 13348 | 2688 | 2.11% |
| 2025-06-17 | 21.400 | 20.450 | -0.580 | -2.76% | 20.280 | 21.430 | 18548 | 3812 | 2.93% |
| 2025-06-16 | 26.990 | 27.730 | 0.620 | 2.29% | 26.420 | 27.770 | 19524 | 5303 | 4.01% |
| 2025-06-13 | 27.800 | 27.110 | -0.640 | -2.31% | 26.800 | 27.800 | 18361 | 4991 | 3.77% |
| 2025-06-12 | 26.250 | 27.750 | 1.330 | 5.03% | 26.240 | 27.870 | 30230 | 8245 | 6.21% |
| 2025-06-11 | 25.800 | 26.420 | 0.790 | 3.08% | 25.800 | 26.680 | 18828 | 4972 | 3.87% |
| 2025-06-10 | 26.480 | 25.630 | -0.730 | -2.77% | 25.100 | 26.490 | 21090 | 5424 | 4.33% |
| 2025-06-09 | 26.790 | 26.360 | -0.210 | -0.79% | 26.220 | 26.790 | 10413 | 2752 | 2.14% |
| 2025-06-06 | 27.150 | 26.570 | -0.360 | -1.34% | 26.540 | 27.190 | 9320 | 2496 | 1.92% |
| 2025-06-05 | 26.540 | 26.930 | 0.330 | 1.24% | 26.210 | 27.100 | 13688 | 3646 | 2.81% |
| 2025-06-04 | 26.650 | 26.600 | 0.050 | 0.19% | 26.510 | 27.000 | 9682 | 2590 | 1.99% |
| 2025-06-03 | 26.270 | 26.550 | 0.050 | 0.19% | 26.000 | 26.680 | 9589 | 2528 | 1.97% |
| 2025-05-30 | 27.000 | 26.500 | -0.640 | -2.36% | 26.460 | 27.590 | 14101 | 3785 | 2.90% |
| 2025-05-29 | 26.520 | 27.140 | 0.750 | 2.84% | 26.360 | 27.460 | 14569 | 3947 | 2.99% |
| 2025-05-28 | 27.000 | 26.390 | -0.660 | -2.44% | 26.380 | 27.300 | 12730 | 3414 | 2.62% |
| 2025-05-27 | 27.650 | 27.050 | -0.770 | -2.77% | 26.800 | 27.980 | 15749 | 4302 | 3.24% |
| 2025-05-26 | 27.580 | 27.820 | 0.330 | 1.20% | 26.600 | 27.820 | 16265 | 4415 | 3.34% |
| 2025-05-23 | 27.400 | 27.490 | -0.330 | -1.19% | 27.400 | 28.600 | 19178 | 5352 | 3.94% |
| 2025-05-22 | 29.810 | 27.820 | -2.170 | -7.24% | 27.400 | 29.830 | 38132 | 10926 | 7.83% |
| 2025-05-21 | 29.050 | 29.990 | 0.950 | 3.27% | 28.610 | 30.330 | 43060 | 12724 | 8.84% |
| 2025-05-20 | 28.640 | 29.040 | 0.640 | 2.25% | 28.050 | 29.170 | 25507 | 7341 | 5.24% |
| 2025-05-19 | 29.150 | 28.400 | -0.750 | -2.57% | 27.900 | 29.290 | 30743 | 8695 | 6.31% |
| 2025-05-16 | 27.760 | 29.150 | 1.280 | 4.59% | 27.720 | 29.880 | 45853 | 13377 | 9.41% |
| 2025-05-15 | 27.800 | 27.870 | -0.120 | -0.43% | 27.550 | 28.550 | 19326 | 5428 | 3.97% |
| 2025-05-14 | 28.330 | 27.990 | -0.650 | -2.27% | 27.800 | 28.850 | 24676 | 6942 | 5.07% |
| 2025-05-13 | 30.000 | 28.640 | -1.090 | -3.67% | 28.610 | 30.050 | 22016 | 6433 | 4.52% |
| 2025-05-12 | 28.800 | 29.730 | 1.220 | 4.28% | 28.580 | 29.800 | 28562 | 8379 | 5.86% |
| 2025-05-09 | 29.190 | 28.510 | -1.340 | -4.49% | 28.500 | 29.680 | 34074 | 9800 | 7.00% |
| 2025-05-08 | 28.700 | 29.850 | 0.650 | 2.23% | 28.650 | 31.540 | 48843 | 14798 | 10.03% |
| 2025-05-07 | 31.010 | 29.200 | -1.160 | -3.82% | 28.720 | 31.110 | 44473 | 13278 | 9.13% |
| 2025-05-06 | 29.060 | 30.360 | 1.590 | 5.53% | 28.250 | 30.950 | 55591 | 16404 | 11.41% |
| 2025-04-30 | 28.250 | 28.770 | 1.070 | 3.86% | 27.300 | 29.450 | 42634 | 12066 | 8.75% |
| 2025-04-29 | 25.940 | 27.700 | 1.930 | 7.49% | 25.550 | 27.860 | 35340 | 9594 | 7.26% |
| 2025-04-28 | 26.170 | 25.770 | -0.620 | -2.35% | 25.050 | 26.960 | 17387 | 4553 | 3.57% |
| 2025-04-25 | 27.000 | 26.390 | -0.820 | -3.01% | 26.060 | 27.480 | 24663 | 6581 | 5.06% |
| 2025-04-24 | 27.350 | 27.210 | 0.070 | 0.26% | 26.800 | 28.290 | 32976 | 9078 | 6.77% |