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 | 25.580 | 25.390 | -0.210 | -0.82% | 25.000 | 25.830 | 25576 | 6483 | 4.63% |
| 2025-07-31 | 25.140 | 25.600 | 0.040 | 0.16% | 24.690 | 25.900 | 35194 | 8895 | 6.36% |
| 2025-07-30 | 24.180 | 25.560 | 1.380 | 5.71% | 23.690 | 26.100 | 58861 | 14633 | 10.64% |
| 2025-07-29 | 24.780 | 24.180 | -0.370 | -1.51% | 23.520 | 24.900 | 35234 | 8481 | 6.37% |
| 2025-07-28 | 24.560 | 24.550 | -0.350 | -1.41% | 23.790 | 24.750 | 35320 | 8533 | 6.39% |
| 2025-07-25 | 23.520 | 24.900 | 1.460 | 6.23% | 23.170 | 25.380 | 47108 | 11520 | 8.52% |
| 2025-07-24 | 22.510 | 23.440 | 1.040 | 4.64% | 22.220 | 23.860 | 34171 | 7874 | 6.18% |
| 2025-07-23 | 23.410 | 22.400 | -1.480 | -6.20% | 22.000 | 23.800 | 43071 | 9755 | 7.79% |
| 2025-07-22 | 22.780 | 23.880 | 1.220 | 5.38% | 21.820 | 24.170 | 50041 | 11519 | 9.05% |
| 2025-07-21 | 20.680 | 22.660 | 1.670 | 7.96% | 20.610 | 22.850 | 47521 | 10422 | 8.59% |
| 2025-07-18 | 20.500 | 20.990 | 0.140 | 0.67% | 19.900 | 21.080 | 36393 | 7464 | 6.58% |
| 2025-07-17 | 20.630 | 20.850 | -0.180 | -0.86% | 20.280 | 21.580 | 42532 | 8813 | 7.69% |
| 2025-07-16 | 19.600 | 21.030 | 1.370 | 6.97% | 19.200 | 21.090 | 37103 | 7437 | 6.71% |
| 2025-07-15 | 20.480 | 19.660 | -0.840 | -4.10% | 19.120 | 20.480 | 40416 | 7897 | 7.31% |
| 2025-07-14 | 20.600 | 20.500 | 0.380 | 1.89% | 19.670 | 21.660 | 49408 | 10161 | 8.94% |
| 2025-07-11 | 19.330 | 20.120 | 0.700 | 3.60% | 18.700 | 20.290 | 48164 | 9407 | 8.71% |
| 2025-07-10 | 17.980 | 19.420 | 1.270 | 7.00% | 17.940 | 19.890 | 53617 | 10206 | 9.70% |
| 2025-07-09 | 17.910 | 18.180 | 0.100 | 0.55% | 17.680 | 18.400 | 27069 | 4886 | 4.90% |
| 2025-07-08 | 17.900 | 18.080 | 0.020 | 0.11% | 17.590 | 18.280 | 37633 | 6728 | 6.81% |
| 2025-07-07 | 17.790 | 18.060 | -0.070 | -0.39% | 17.780 | 18.990 | 43787 | 7991 | 7.92% |
| 2025-07-04 | 18.900 | 18.130 | 0.160 | 0.89% | 17.460 | 18.950 | 50615 | 9302 | 9.15% |
| 2025-07-03 | 18.180 | 17.970 | -0.230 | -1.26% | 17.830 | 19.060 | 35472 | 6503 | 6.42% |
| 2025-07-02 | 18.500 | 18.200 | -0.850 | -4.46% | 17.860 | 18.510 | 43929 | 7983 | 7.94% |
| 2025-07-01 | 17.040 | 19.050 | 1.830 | 10.63% | 17.030 | 19.250 | 86890 | 15823 | 15.71% |
| 2025-06-30 | 17.990 | 17.220 | -0.280 | -1.60% | 17.040 | 18.170 | 38092 | 6622 | 6.89% |
| 2025-06-27 | 16.790 | 17.500 | 0.700 | 4.17% | 16.540 | 17.590 | 49429 | 8417 | 8.94% |
| 2025-06-26 | 16.830 | 16.800 | -0.150 | -0.88% | 16.410 | 16.870 | 38674 | 6429 | 6.99% |
| 2025-06-25 | 15.880 | 16.950 | 1.100 | 6.94% | 15.750 | 16.990 | 63188 | 10388 | 11.43% |
| 2025-06-24 | 15.350 | 15.850 | 0.480 | 3.12% | 15.250 | 15.900 | 38100 | 5960 | 6.89% |
| 2025-06-23 | 15.180 | 15.370 | 0.290 | 1.92% | 14.870 | 15.440 | 29992 | 4547 | 5.42% |
| 2025-06-20 | 15.300 | 15.080 | -0.390 | -2.52% | 14.990 | 15.560 | 29455 | 4472 | 5.33% |
| 2025-06-19 | 15.800 | 15.470 | -0.750 | -4.62% | 15.180 | 16.120 | 55098 | 8616 | 9.96% |
| 2025-06-18 | 16.800 | 16.220 | -1.430 | -8.10% | 16.190 | 17.360 | 96170 | 16012 | 17.39% |
| 2025-06-17 | 17.240 | 17.650 | 2.120 | 13.65% | 17.010 | 18.850 | 138304 | 24662 | 25.01% |
| 2025-06-16 | 15.550 | 15.530 | 0.070 | 0.45% | 15.340 | 15.820 | 25126 | 3915 | 4.54% |
| 2025-06-13 | 16.230 | 15.460 | -0.820 | -5.04% | 15.310 | 16.300 | 31419 | 4943 | 5.68% |
| 2025-06-12 | 16.200 | 16.280 | -0.050 | -0.31% | 15.900 | 16.550 | 34959 | 5672 | 6.32% |
| 2025-06-11 | 16.140 | 16.330 | 0.370 | 2.32% | 15.960 | 16.400 | 31225 | 5062 | 5.65% |
| 2025-06-10 | 16.380 | 15.960 | -0.310 | -1.91% | 15.670 | 16.450 | 33668 | 5400 | 6.09% |
| 2025-06-09 | 15.790 | 16.270 | 0.430 | 2.71% | 15.650 | 16.330 | 36930 | 5946 | 6.68% |
| 2025-06-06 | 15.660 | 15.840 | 0.140 | 0.89% | 15.500 | 16.050 | 19865 | 3123 | 3.59% |
| 2025-06-05 | 16.200 | 15.700 | -0.500 | -3.09% | 15.520 | 16.350 | 37085 | 5846 | 6.71% |
| 2025-06-04 | 16.290 | 16.200 | -0.400 | -2.41% | 15.900 | 16.530 | 41380 | 6671 | 7.48% |
| 2025-06-03 | 15.500 | 16.600 | 0.950 | 6.07% | 15.360 | 16.780 | 64253 | 10461 | 11.62% |
| 2025-05-30 | 15.450 | 15.650 | 0.260 | 1.69% | 15.300 | 16.410 | 58306 | 9283 | 10.54% |
| 2025-05-29 | 15.130 | 15.390 | 0.370 | 2.46% | 14.920 | 15.520 | 30382 | 4636 | 5.49% |
| 2025-05-28 | 15.300 | 15.020 | -0.210 | -1.38% | 15.000 | 15.440 | 25064 | 3793 | 4.53% |
| 2025-05-27 | 15.200 | 15.230 | 0.020 | 0.13% | 15.040 | 15.390 | 31594 | 4807 | 5.71% |
| 2025-05-26 | 14.900 | 15.210 | 0.120 | 0.80% | 14.650 | 15.300 | 29098 | 4363 | 5.26% |
| 2025-05-23 | 14.900 | 15.090 | 0.130 | 0.87% | 14.810 | 15.480 | 46494 | 7052 | 8.41% |
| 2025-05-22 | 15.590 | 14.960 | -1.250 | -7.71% | 14.800 | 15.770 | 73695 | 11239 | 13.33% |
| 2025-05-21 | 16.980 | 16.210 | -0.320 | -1.94% | 16.210 | 18.000 | 100565 | 17312 | 18.19% |
| 2025-05-20 | 16.310 | 16.530 | 0.210 | 1.29% | 16.140 | 16.710 | 41252 | 6799 | 7.46% |
| 2025-05-19 | 16.640 | 16.320 | -0.270 | -1.63% | 15.900 | 16.640 | 43240 | 7092 | 7.82% |
| 2025-05-16 | 16.460 | 16.590 | 0.130 | 0.79% | 16.110 | 16.750 | 55005 | 9068 | 9.95% |
| 2025-05-15 | 16.870 | 16.460 | -0.420 | -2.49% | 16.330 | 17.130 | 58443 | 9738 | 10.57% |
| 2025-05-14 | 16.450 | 16.880 | 0.240 | 1.44% | 15.800 | 16.900 | 85509 | 13925 | 15.46% |
| 2025-05-13 | 16.800 | 16.640 | -0.070 | -0.42% | 16.260 | 17.010 | 79035 | 13150 | 14.29% |
| 2025-05-12 | 16.770 | 16.710 | 0.230 | 1.40% | 15.920 | 17.280 | 100467 | 16606 | 18.17% |
| 2025-05-09 | 17.240 | 16.480 | -1.050 | -5.99% | 16.200 | 17.350 | 97940 | 16195 | 17.71% |
| 2025-05-08 | 17.000 | 17.530 | -0.820 | -4.47% | 16.480 | 18.340 | 152664 | 26436 | 27.61% |
| 2025-05-07 | 14.840 | 18.350 | 4.230 | 29.96% | 14.700 | 18.350 | 135267 | 23639 | 24.46% |
| 2025-05-06 | 13.470 | 14.120 | 0.870 | 6.57% | 13.470 | 14.410 | 41352 | 5801 | 7.48% |
| 2025-04-30 | 12.900 | 13.250 | 0.620 | 4.91% | 12.850 | 13.410 | 19718 | 2595 | 3.57% |
| 2025-04-29 | 12.310 | 12.630 | 0.160 | 1.28% | 12.310 | 12.690 | 7409 | 930 | 1.34% |
| 2025-04-28 | 12.910 | 12.470 | -0.680 | -5.17% | 12.360 | 13.000 | 13932 | 1762 | 2.52% |
| 2025-04-25 | 13.090 | 13.150 | 0.080 | 0.61% | 12.900 | 13.450 | 15985 | 2098 | 2.89% |
| 2025-04-24 | 13.620 | 13.070 | -0.600 | -4.39% | 12.890 | 13.760 | 21189 | 2804 | 3.83% |