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 | 24.810 | 24.470 | -0.810 | -3.20% | 24.220 | 25.250 | 51544 | 12630 | 10.31% |
| 2025-07-31 | 23.560 | 25.280 | 1.010 | 4.16% | 23.450 | 25.500 | 83489 | 20689 | 16.70% |
| 2025-07-30 | 24.250 | 24.270 | 0.400 | 1.68% | 23.580 | 26.330 | 73492 | 18285 | 14.70% |
| 2025-07-29 | 23.120 | 23.870 | 0.890 | 3.87% | 22.960 | 24.500 | 72247 | 17231 | 14.45% |
| 2025-07-28 | 22.640 | 22.980 | 0.510 | 2.27% | 22.360 | 22.980 | 18650 | 4229 | 3.73% |
| 2025-07-25 | 23.140 | 22.470 | -0.630 | -2.73% | 22.420 | 23.330 | 25442 | 5797 | 5.09% |
| 2025-07-24 | 23.100 | 23.100 | 0.110 | 0.48% | 22.860 | 23.240 | 27935 | 6430 | 5.59% |
| 2025-07-23 | 23.590 | 22.990 | -0.480 | -2.05% | 22.720 | 23.590 | 27937 | 6471 | 5.59% |
| 2025-07-22 | 22.830 | 23.470 | 0.680 | 2.98% | 22.400 | 23.490 | 44837 | 10324 | 8.97% |
| 2025-07-21 | 22.440 | 22.790 | 0.290 | 1.29% | 22.150 | 22.870 | 31620 | 7117 | 6.33% |
| 2025-07-18 | 22.480 | 22.500 | 0.260 | 1.17% | 22.260 | 22.930 | 33583 | 7589 | 6.72% |
| 2025-07-17 | 22.000 | 22.240 | 0.290 | 1.32% | 21.900 | 22.340 | 17416 | 3859 | 3.48% |
| 2025-07-16 | 22.290 | 21.950 | -0.210 | -0.95% | 21.800 | 22.500 | 19261 | 4251 | 3.85% |
| 2025-07-15 | 22.750 | 22.160 | -0.490 | -2.16% | 21.890 | 22.750 | 27288 | 6034 | 5.46% |
| 2025-07-14 | 22.890 | 22.650 | -0.350 | -1.52% | 22.570 | 23.270 | 21852 | 4980 | 4.37% |
| 2025-07-11 | 22.950 | 23.000 | 0.090 | 0.39% | 22.950 | 23.650 | 29378 | 6819 | 5.88% |
| 2025-07-10 | 22.430 | 22.910 | -0.090 | -0.39% | 22.360 | 23.090 | 34311 | 7793 | 6.86% |
| 2025-07-09 | 22.700 | 23.000 | 0.430 | 1.91% | 22.350 | 23.830 | 55335 | 12794 | 11.07% |
| 2025-07-08 | 22.270 | 22.570 | 0.380 | 1.71% | 22.190 | 22.870 | 31753 | 7155 | 6.35% |
| 2025-07-07 | 22.800 | 22.190 | -0.840 | -3.65% | 21.980 | 23.270 | 38404 | 8567 | 7.68% |
| 2025-07-04 | 24.000 | 23.030 | -1.160 | -4.80% | 23.010 | 24.800 | 44542 | 10604 | 8.91% |
| 2025-07-03 | 23.800 | 24.190 | 0.890 | 3.82% | 23.170 | 24.220 | 56010 | 13361 | 11.20% |
| 2025-07-02 | 23.150 | 23.300 | -0.410 | -1.73% | 23.100 | 23.590 | 25763 | 6002 | 5.15% |
| 2025-07-01 | 23.900 | 23.710 | 0.130 | 0.55% | 23.130 | 24.200 | 37348 | 8830 | 7.47% |
| 2025-06-30 | 23.200 | 23.580 | 0.550 | 2.39% | 22.900 | 23.590 | 38905 | 9066 | 7.78% |
| 2025-06-27 | 23.330 | 23.030 | -0.750 | -3.15% | 22.690 | 23.750 | 53453 | 12386 | 10.69% |
| 2025-06-26 | 23.990 | 23.840 | -0.050 | -0.21% | 23.630 | 24.520 | 59380 | 14311 | 11.88% |
| 2025-06-25 | 23.520 | 23.890 | 0.380 | 1.62% | 23.170 | 24.220 | 73043 | 17341 | 14.61% |
| 2025-06-24 | 23.000 | 23.510 | -1.760 | -6.96% | 22.510 | 23.790 | 98292 | 22798 | 19.66% |
| 2025-06-23 | 24.920 | 25.270 | 0.820 | 3.35% | 23.550 | 26.180 | 100378 | 25185 | 20.08% |
| 2025-06-20 | 26.240 | 24.450 | -2.550 | -9.44% | 24.200 | 26.450 | 92084 | 23309 | 18.42% |
| 2025-06-19 | 26.330 | 27.000 | -0.680 | -2.46% | 25.500 | 28.980 | 125685 | 33917 | 25.14% |
| 2025-06-18 | 25.200 | 27.680 | 2.000 | 7.79% | 25.030 | 28.220 | 135617 | 36431 | 27.13% |
| 2025-06-17 | 25.230 | 25.680 | -0.610 | -2.32% | 24.250 | 26.160 | 105102 | 26424 | 21.03% |
| 2025-06-16 | 24.390 | 26.290 | 0.890 | 3.50% | 24.030 | 27.910 | 149676 | 38706 | 29.94% |
| 2025-06-13 | 22.900 | 25.400 | 3.480 | 15.88% | 22.210 | 28.390 | 169273 | 43012 | 33.86% |
| 2025-06-12 | 21.200 | 21.920 | 0.610 | 2.86% | 21.150 | 21.960 | 26035 | 5632 | 5.21% |
| 2025-06-11 | 21.280 | 21.310 | 0.450 | 2.16% | 20.660 | 21.500 | 20221 | 4279 | 4.05% |
| 2025-06-10 | 21.510 | 20.860 | -0.620 | -2.89% | 20.600 | 21.720 | 22603 | 4761 | 4.52% |
| 2025-06-09 | 21.500 | 21.480 | -0.040 | -0.19% | 21.210 | 21.510 | 13882 | 2968 | 2.78% |
| 2025-06-06 | 20.990 | 21.520 | 0.460 | 2.18% | 20.810 | 21.580 | 19493 | 4132 | 3.90% |
| 2025-06-05 | 21.500 | 21.060 | -0.320 | -1.50% | 20.780 | 21.500 | 14862 | 3129 | 2.97% |
| 2025-06-04 | 21.420 | 21.380 | 0.240 | 1.14% | 21.150 | 21.800 | 15240 | 3267 | 3.05% |
| 2025-06-03 | 21.400 | 21.140 | 0.040 | 0.19% | 20.900 | 21.570 | 14163 | 2997 | 2.83% |
| 2025-05-30 | 21.590 | 21.100 | -0.470 | -2.18% | 20.910 | 21.590 | 14979 | 3176 | 3.00% |
| 2025-05-29 | 20.580 | 21.570 | 1.030 | 5.01% | 20.200 | 21.580 | 27002 | 5717 | 5.40% |
| 2025-05-28 | 21.240 | 20.540 | -0.830 | -3.88% | 20.400 | 21.660 | 22986 | 4804 | 4.60% |
| 2025-05-27 | 21.030 | 21.370 | 0.500 | 2.40% | 21.030 | 22.600 | 40545 | 8799 | 8.11% |
| 2025-05-26 | 20.570 | 20.870 | 0.300 | 1.46% | 19.780 | 20.870 | 23027 | 4663 | 4.61% |
| 2025-05-23 | 20.000 | 20.570 | 0.320 | 1.58% | 19.990 | 20.930 | 25095 | 5135 | 5.02% |
| 2025-05-22 | 21.950 | 20.250 | -1.460 | -6.73% | 20.000 | 21.990 | 35980 | 7440 | 7.20% |
| 2025-05-21 | 22.550 | 21.710 | -0.590 | -2.65% | 21.700 | 22.880 | 30246 | 6697 | 6.05% |
| 2025-05-20 | 22.160 | 22.300 | 0.460 | 2.11% | 21.750 | 22.390 | 24802 | 5478 | 4.96% |
| 2025-05-19 | 21.600 | 21.840 | 0.320 | 1.49% | 21.040 | 21.940 | 24993 | 5387 | 5.00% |
| 2025-05-16 | 20.860 | 21.520 | 0.650 | 3.11% | 20.700 | 21.650 | 29607 | 6302 | 5.92% |
| 2025-05-15 | 21.100 | 20.870 | -0.280 | -1.32% | 20.710 | 21.480 | 23470 | 4942 | 4.70% |
| 2025-05-14 | 21.600 | 21.150 | -0.530 | -2.44% | 20.590 | 21.600 | 35119 | 7366 | 7.03% |
| 2025-05-13 | 21.280 | 21.680 | 0.610 | 2.90% | 20.880 | 22.370 | 50144 | 10896 | 10.03% |
| 2025-05-12 | 20.580 | 21.070 | 0.320 | 1.54% | 20.380 | 21.190 | 27017 | 5637 | 5.40% |
| 2025-05-09 | 20.390 | 20.750 | 0.450 | 2.22% | 20.140 | 21.560 | 35187 | 7327 | 7.04% |
| 2025-05-08 | 20.290 | 20.300 | 0.270 | 1.35% | 19.920 | 20.510 | 25928 | 5261 | 5.19% |
| 2025-05-07 | 20.060 | 20.030 | 0.230 | 1.16% | 19.810 | 20.650 | 33651 | 6770 | 6.73% |
| 2025-05-06 | 18.990 | 19.800 | 0.960 | 5.10% | 18.990 | 19.880 | 17372 | 3395 | 3.48% |
| 2025-04-30 | 17.870 | 18.840 | 1.020 | 5.72% | 17.770 | 18.950 | 17587 | 3260 | 3.52% |
| 2025-04-29 | 17.700 | 17.820 | -0.180 | -1.00% | 17.550 | 18.100 | 12890 | 2307 | 2.58% |
| 2025-04-28 | 18.950 | 18.000 | -0.690 | -3.69% | 17.760 | 18.950 | 15878 | 2878 | 3.18% |
| 2025-04-25 | 18.400 | 18.690 | -0.330 | -1.74% | 18.400 | 19.360 | 17728 | 3355 | 3.55% |
| 2025-04-24 | 19.990 | 19.020 | -0.900 | -4.52% | 18.610 | 20.300 | 23064 | 4487 | 4.61% |