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 | 22.720 | 21.910 | -0.670 | -2.97% | 21.900 | 22.910 | 31413 | 6969 | 6.05% |
| 2025-07-31 | 22.680 | 22.580 | -0.420 | -1.83% | 22.470 | 23.500 | 29468 | 6744 | 5.68% |
| 2025-07-30 | 23.290 | 23.000 | -0.280 | -1.20% | 22.770 | 24.000 | 44583 | 10482 | 8.59% |
| 2025-07-29 | 23.000 | 23.280 | -0.030 | -0.13% | 22.810 | 23.470 | 26606 | 6141 | 5.13% |
| 2025-07-28 | 22.700 | 23.310 | 0.560 | 2.46% | 22.500 | 23.750 | 49166 | 11458 | 9.48% |
| 2025-07-25 | 23.330 | 22.750 | -0.440 | -1.90% | 22.650 | 23.600 | 27917 | 6400 | 5.38% |
| 2025-07-24 | 22.820 | 23.190 | 0.070 | 0.30% | 22.610 | 23.310 | 37860 | 8698 | 7.30% |
| 2025-07-23 | 23.800 | 23.120 | -0.910 | -3.79% | 22.880 | 24.000 | 52207 | 12096 | 10.06% |
| 2025-07-22 | 22.780 | 24.030 | 1.630 | 7.28% | 22.470 | 24.040 | 97670 | 22981 | 18.82% |
| 2025-07-21 | 22.030 | 22.400 | 0.460 | 2.10% | 22.030 | 22.490 | 25384 | 5682 | 4.89% |
| 2025-07-18 | 22.330 | 21.940 | -0.340 | -1.53% | 21.850 | 22.340 | 18026 | 3969 | 3.47% |
| 2025-07-17 | 22.000 | 22.280 | 0.330 | 1.50% | 21.820 | 22.560 | 19580 | 4349 | 3.77% |
| 2025-07-16 | 22.260 | 21.950 | -0.150 | -0.68% | 21.880 | 22.550 | 17505 | 3874 | 3.37% |
| 2025-07-15 | 22.720 | 22.100 | -0.690 | -3.03% | 21.830 | 22.810 | 25345 | 5623 | 4.88% |
| 2025-07-14 | 22.250 | 22.790 | 0.460 | 2.06% | 22.250 | 22.880 | 25402 | 5743 | 4.90% |
| 2025-07-11 | 22.220 | 22.330 | 0.250 | 1.13% | 21.920 | 22.430 | 22165 | 4922 | 4.27% |
| 2025-07-10 | 22.500 | 22.080 | -0.240 | -1.08% | 21.560 | 22.500 | 26715 | 5880 | 5.15% |
| 2025-07-09 | 22.570 | 22.320 | -0.340 | -1.50% | 22.230 | 23.100 | 32680 | 7401 | 6.30% |
| 2025-07-08 | 22.370 | 22.660 | 0.400 | 1.80% | 22.220 | 22.670 | 26800 | 6031 | 5.16% |
| 2025-07-07 | 22.510 | 22.260 | -0.250 | -1.11% | 22.220 | 22.730 | 23905 | 5352 | 4.61% |
| 2025-07-04 | 23.100 | 22.510 | -0.750 | -3.22% | 22.370 | 23.240 | 38694 | 8809 | 7.46% |
| 2025-07-03 | 23.290 | 23.260 | 0.160 | 0.69% | 23.030 | 23.960 | 32235 | 7537 | 6.21% |
| 2025-07-02 | 24.010 | 23.100 | -0.910 | -3.79% | 23.020 | 24.170 | 46438 | 10877 | 8.95% |
| 2025-07-01 | 25.000 | 24.010 | -1.190 | -4.72% | 23.830 | 25.070 | 68802 | 16729 | 13.26% |
| 2025-06-30 | 24.000 | 25.200 | 0.760 | 3.11% | 23.890 | 26.130 | 94062 | 23689 | 18.13% |
| 2025-06-27 | 25.500 | 24.440 | 0.190 | 0.78% | 23.780 | 25.500 | 69721 | 17033 | 13.44% |
| 2025-06-26 | 23.580 | 24.250 | 0.110 | 0.46% | 23.580 | 25.550 | 106181 | 26199 | 20.46% |
| 2025-06-25 | 22.780 | 24.140 | 1.190 | 5.19% | 22.700 | 24.870 | 103375 | 24618 | 19.92% |
| 2025-06-24 | 22.200 | 22.950 | 0.060 | 0.26% | 22.000 | 23.200 | 66915 | 15162 | 12.90% |
| 2025-06-23 | 22.750 | 22.890 | 0.690 | 3.11% | 21.750 | 23.230 | 53827 | 12111 | 10.37% |
| 2025-06-20 | 22.970 | 22.200 | -1.390 | -5.89% | 22.060 | 23.200 | 69899 | 15704 | 13.47% |
| 2025-06-19 | 25.000 | 23.590 | -2.130 | -8.28% | 23.290 | 25.000 | 109582 | 26362 | 21.12% |
| 2025-06-18 | 24.870 | 25.720 | 0.960 | 3.88% | 24.500 | 27.750 | 137982 | 35687 | 26.59% |
| 2025-06-17 | 24.140 | 24.760 | -0.040 | -0.16% | 23.900 | 25.340 | 92250 | 22654 | 17.78% |
| 2025-06-16 | 24.690 | 24.800 | -0.700 | -2.75% | 24.240 | 26.870 | 132887 | 33757 | 25.61% |
| 2025-06-13 | 23.600 | 25.500 | 3.160 | 14.15% | 22.530 | 27.000 | 178980 | 43649 | 34.49% |
| 2025-06-12 | 22.160 | 22.340 | 0.010 | 0.04% | 21.750 | 22.770 | 75005 | 16622 | 14.45% |
| 2025-06-11 | 22.190 | 22.330 | -0.260 | -1.15% | 22.130 | 23.310 | 84899 | 19259 | 16.36% |
| 2025-06-10 | 23.750 | 22.590 | -1.590 | -6.58% | 22.260 | 23.750 | 117058 | 26933 | 22.56% |
| 2025-06-09 | 21.520 | 24.180 | 1.490 | 6.57% | 21.520 | 24.200 | 147719 | 33223 | 28.47% |
| 2025-06-06 | 22.980 | 22.690 | 0.230 | 1.02% | 22.690 | 26.000 | 175038 | 41950 | 33.73% |
| 2025-06-05 | 22.280 | 22.460 | 0.760 | 3.50% | 20.960 | 22.580 | 145246 | 31611 | 27.99% |
| 2025-06-04 | 22.000 | 21.700 | -2.090 | -8.79% | 21.450 | 24.270 | 182073 | 40810 | 35.09% |
| 2025-06-03 | 20.500 | 23.790 | 5.490 | 30.00% | 20.480 | 23.790 | 219104 | 49083 | 42.23% |
| 2025-05-30 | 19.050 | 18.300 | -0.930 | -4.84% | 18.260 | 19.100 | 55148 | 10252 | 10.63% |
| 2025-05-29 | 17.780 | 19.230 | 1.110 | 6.13% | 17.760 | 19.580 | 83720 | 15833 | 16.13% |
| 2025-05-28 | 18.790 | 18.120 | -0.110 | -0.60% | 18.120 | 18.920 | 41125 | 7617 | 7.93% |
| 2025-05-27 | 19.000 | 18.230 | -0.250 | -1.35% | 17.980 | 19.000 | 39232 | 7181 | 7.56% |
| 2025-05-26 | 21.630 | 22.180 | 0.860 | 4.03% | 21.310 | 22.180 | 30905 | 6732 | 7.15% |
| 2025-05-23 | 21.980 | 21.320 | -0.860 | -3.88% | 21.110 | 22.450 | 38475 | 8384 | 8.90% |
| 2025-05-22 | 22.410 | 22.180 | -0.510 | -2.25% | 22.150 | 23.450 | 46767 | 10668 | 10.82% |
| 2025-05-21 | 22.780 | 22.690 | 0.090 | 0.40% | 22.150 | 22.980 | 32012 | 7199 | 7.40% |
| 2025-05-20 | 22.400 | 22.600 | -0.090 | -0.40% | 22.130 | 22.990 | 37277 | 8431 | 8.62% |
| 2025-05-19 | 23.080 | 22.690 | 0.050 | 0.22% | 22.230 | 23.200 | 39859 | 9077 | 9.22% |
| 2025-05-16 | 23.140 | 22.640 | -0.480 | -2.08% | 22.420 | 23.650 | 58792 | 13544 | 13.60% |
| 2025-05-15 | 22.930 | 23.120 | -0.300 | -1.28% | 22.740 | 23.680 | 64618 | 14980 | 14.94% |
| 2025-05-14 | 24.730 | 23.420 | -1.100 | -4.49% | 23.080 | 24.730 | 88079 | 20868 | 20.37% |
| 2025-05-13 | 26.100 | 24.520 | -2.930 | -10.67% | 24.000 | 27.200 | 136380 | 34733 | 31.54% |
| 2025-05-12 | 22.010 | 27.450 | 4.210 | 18.12% | 22.000 | 29.920 | 167166 | 42955 | 38.66% |
| 2025-05-09 | 20.180 | 23.240 | 3.400 | 17.14% | 20.180 | 25.780 | 161993 | 36866 | 37.46% |
| 2025-05-08 | 19.990 | 19.840 | 0.000 | 0.00% | 19.410 | 20.130 | 38065 | 7512 | 8.80% |
| 2025-05-07 | 19.550 | 19.840 | 0.670 | 3.50% | 19.000 | 20.500 | 50376 | 9863 | 11.65% |
| 2025-05-06 | 18.600 | 19.170 | 0.770 | 4.18% | 18.490 | 19.210 | 32107 | 6090 | 7.43% |
| 2025-04-30 | 17.290 | 18.400 | 1.110 | 6.42% | 17.170 | 18.500 | 24792 | 4446 | 5.73% |
| 2025-04-29 | 16.800 | 17.290 | 0.330 | 1.95% | 16.660 | 17.350 | 14000 | 2403 | 3.24% |
| 2025-04-28 | 17.970 | 16.960 | -0.670 | -3.80% | 16.800 | 17.970 | 18602 | 3188 | 4.30% |
| 2025-04-25 | 17.720 | 17.630 | 0.010 | 0.06% | 17.360 | 18.060 | 14100 | 2499 | 3.26% |
| 2025-04-24 | 18.900 | 17.620 | -1.110 | -5.93% | 17.520 | 18.900 | 29456 | 5315 | 6.81% |