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 | 26.980 | 26.610 | -0.890 | -3.24% | 25.860 | 27.740 | 79993 | 21267 | 18.89% |
| 2025-07-31 | 28.080 | 27.500 | -0.800 | -2.83% | 27.500 | 29.300 | 85668 | 24229 | 20.23% |
| 2025-07-30 | 30.000 | 28.300 | -2.510 | -8.15% | 28.230 | 31.770 | 109994 | 32664 | 25.97% |
| 2025-07-29 | 29.660 | 30.810 | -1.480 | -4.58% | 28.280 | 33.450 | 145373 | 44024 | 34.33% |
| 2025-07-28 | 31.330 | 32.290 | 1.840 | 6.04% | 30.020 | 34.450 | 147116 | 47140 | 34.74% |
| 2025-07-25 | 28.280 | 30.450 | 1.610 | 5.58% | 27.730 | 35.980 | 169772 | 54804 | 40.09% |
| 2025-07-24 | 25.330 | 28.840 | 2.020 | 7.53% | 25.250 | 29.490 | 131443 | 36413 | 31.04% |
| 2025-07-23 | 32.300 | 26.820 | -4.390 | -14.07% | 26.520 | 33.990 | 181921 | 54485 | 42.96% |
| 2025-07-22 | 27.000 | 31.210 | 7.200 | 29.99% | 26.000 | 31.210 | 210289 | 62102 | 49.66% |
| 2025-07-21 | 20.010 | 24.010 | 5.540 | 29.99% | 20.010 | 24.010 | 177114 | 38695 | 41.82% |
| 2025-07-18 | 18.500 | 18.470 | -0.140 | -0.75% | 18.400 | 18.880 | 11433 | 2116 | 2.70% |
| 2025-07-17 | 18.400 | 18.610 | 0.220 | 1.20% | 18.230 | 18.940 | 19113 | 3566 | 4.51% |
| 2025-07-16 | 18.600 | 18.390 | -0.080 | -0.43% | 18.270 | 18.650 | 13194 | 2431 | 3.12% |
| 2025-07-15 | 18.910 | 18.470 | -0.450 | -2.38% | 18.300 | 19.080 | 18351 | 3397 | 4.33% |
| 2025-07-14 | 18.870 | 18.920 | 0.070 | 0.37% | 18.700 | 19.090 | 12544 | 2370 | 2.96% |
| 2025-07-11 | 18.830 | 18.850 | -0.030 | -0.16% | 18.630 | 19.150 | 15168 | 2862 | 3.58% |
| 2025-07-10 | 18.450 | 18.880 | 0.510 | 2.78% | 18.120 | 18.940 | 21082 | 3915 | 4.98% |
| 2025-07-09 | 18.810 | 18.370 | -0.380 | -2.03% | 18.350 | 18.970 | 16736 | 3117 | 3.95% |
| 2025-07-08 | 18.750 | 18.750 | 0.110 | 0.59% | 18.550 | 18.780 | 14931 | 2787 | 3.53% |
| 2025-07-07 | 18.600 | 18.640 | -0.030 | -0.16% | 18.560 | 18.850 | 13852 | 2591 | 3.27% |
| 2025-07-04 | 19.450 | 18.670 | -0.680 | -3.51% | 18.610 | 19.450 | 23171 | 4376 | 5.47% |
| 2025-07-03 | 19.410 | 19.350 | -0.160 | -0.82% | 19.210 | 19.650 | 20154 | 3900 | 4.76% |
| 2025-07-02 | 19.600 | 19.510 | 0.040 | 0.21% | 19.390 | 20.020 | 31040 | 6123 | 7.33% |
| 2025-07-01 | 19.830 | 19.470 | -0.280 | -1.42% | 19.330 | 19.830 | 22111 | 4313 | 5.22% |
| 2025-06-30 | 20.030 | 19.750 | 0.000 | 0.00% | 19.410 | 20.030 | 26845 | 5264 | 6.34% |
| 2025-06-27 | 19.990 | 19.750 | 0.200 | 1.02% | 19.610 | 20.280 | 44858 | 8940 | 10.59% |
| 2025-06-26 | 20.110 | 19.550 | -0.950 | -4.63% | 19.490 | 20.390 | 65721 | 13086 | 15.52% |
| 2025-06-25 | 20.510 | 20.500 | 0.130 | 0.64% | 20.140 | 21.200 | 84805 | 17540 | 20.03% |
| 2025-06-24 | 19.960 | 20.370 | 2.050 | 11.19% | 18.910 | 21.700 | 104725 | 21315 | 24.73% |
| 2025-06-23 | 18.370 | 18.320 | 0.000 | 0.00% | 17.840 | 18.370 | 21378 | 3867 | 5.05% |
| 2025-06-20 | 17.530 | 18.320 | 0.960 | 5.53% | 17.200 | 18.580 | 37790 | 6853 | 8.92% |
| 2025-06-19 | 18.000 | 17.360 | -0.710 | -3.93% | 17.230 | 18.060 | 19710 | 3467 | 4.65% |
| 2025-06-18 | 18.360 | 18.070 | -0.430 | -2.32% | 17.850 | 18.460 | 22745 | 4106 | 5.37% |
| 2025-06-17 | 18.700 | 18.500 | -0.180 | -0.96% | 18.320 | 18.800 | 15791 | 2925 | 3.73% |
| 2025-06-16 | 18.260 | 18.680 | 0.380 | 2.08% | 17.930 | 18.850 | 21449 | 3949 | 5.07% |
| 2025-06-13 | 19.580 | 18.300 | -1.050 | -5.43% | 18.180 | 19.920 | 41552 | 7895 | 9.81% |
| 2025-06-12 | 19.380 | 19.350 | -0.060 | -0.31% | 19.200 | 19.620 | 17849 | 3462 | 4.22% |
| 2025-06-11 | 19.060 | 19.410 | 0.180 | 0.94% | 19.060 | 19.680 | 23526 | 4571 | 5.56% |
| 2025-06-10 | 19.980 | 19.230 | -0.720 | -3.61% | 19.170 | 19.980 | 31648 | 6158 | 7.47% |
| 2025-06-09 | 20.040 | 19.950 | -0.170 | -0.84% | 19.540 | 20.140 | 32770 | 6504 | 7.74% |
| 2025-06-06 | 20.260 | 20.120 | 0.030 | 0.15% | 20.030 | 20.680 | 28528 | 5806 | 6.74% |
| 2025-06-05 | 20.500 | 20.290 | -0.150 | -0.73% | 20.130 | 20.700 | 23242 | 4724 | 5.49% |
| 2025-06-04 | 20.320 | 20.440 | 0.040 | 0.20% | 20.070 | 21.130 | 28511 | 5842 | 6.73% |
| 2025-06-03 | 20.500 | 20.400 | -0.050 | -0.24% | 19.770 | 20.550 | 28132 | 5721 | 6.64% |
| 2025-05-30 | 20.280 | 20.450 | 0.150 | 0.74% | 20.000 | 20.660 | 34036 | 6907 | 8.04% |
| 2025-05-29 | 20.000 | 20.300 | 0.420 | 2.11% | 19.860 | 20.400 | 30514 | 6165 | 7.21% |
| 2025-05-28 | 20.600 | 19.880 | -0.300 | -1.49% | 19.620 | 20.660 | 36700 | 7417 | 8.67% |
| 2025-05-27 | 20.500 | 20.180 | -0.300 | -1.46% | 20.000 | 20.520 | 20768 | 4192 | 4.90% |
| 2025-05-26 | 20.460 | 20.480 | 0.060 | 0.29% | 19.940 | 20.680 | 26505 | 5382 | 6.26% |
| 2025-05-23 | 19.870 | 20.420 | 0.480 | 2.41% | 19.660 | 20.790 | 32589 | 6608 | 7.70% |
| 2025-05-22 | 20.550 | 19.940 | -1.040 | -4.96% | 19.610 | 21.050 | 43097 | 8699 | 10.18% |
| 2025-05-21 | 21.400 | 20.980 | -0.770 | -3.54% | 20.740 | 21.850 | 47177 | 9975 | 11.14% |
| 2025-05-20 | 22.000 | 21.750 | 0.420 | 1.97% | 21.300 | 22.440 | 57377 | 12492 | 13.55% |
| 2025-05-19 | 21.800 | 21.330 | -1.090 | -4.86% | 20.810 | 22.000 | 60318 | 12871 | 14.24% |
| 2025-05-16 | 22.200 | 22.420 | -1.560 | -6.51% | 21.900 | 23.460 | 80651 | 18427 | 19.05% |
| 2025-05-15 | 22.010 | 23.980 | 1.470 | 6.53% | 21.100 | 23.980 | 103391 | 22988 | 24.42% |
| 2025-05-14 | 20.680 | 22.510 | 1.850 | 8.95% | 20.680 | 22.800 | 98904 | 21499 | 23.36% |
| 2025-05-13 | 20.400 | 20.660 | 0.280 | 1.37% | 20.020 | 21.760 | 78984 | 16696 | 18.65% |
| 2025-05-12 | 20.600 | 20.380 | 0.730 | 3.72% | 20.010 | 21.050 | 61657 | 12599 | 14.56% |
| 2025-05-09 | 20.490 | 19.650 | -0.860 | -4.19% | 19.460 | 20.490 | 40775 | 8073 | 9.63% |
| 2025-05-08 | 19.940 | 20.510 | 0.490 | 2.45% | 19.650 | 20.560 | 51856 | 10399 | 12.25% |
| 2025-05-07 | 20.710 | 20.020 | -0.660 | -3.19% | 19.650 | 20.760 | 59912 | 12026 | 14.15% |
| 2025-05-06 | 19.990 | 20.680 | 1.360 | 7.04% | 19.350 | 20.680 | 74699 | 14991 | 17.64% |
| 2025-04-30 | 18.590 | 19.320 | 0.620 | 3.32% | 18.590 | 19.500 | 35885 | 6877 | 8.47% |
| 2025-04-29 | 17.350 | 18.700 | 1.100 | 6.25% | 17.310 | 19.330 | 46075 | 8545 | 10.88% |
| 2025-04-28 | 18.900 | 17.600 | -1.550 | -8.09% | 17.040 | 18.910 | 34117 | 6206 | 8.06% |
| 2025-04-25 | 18.260 | 19.150 | 0.940 | 5.16% | 18.000 | 19.200 | 44036 | 8251 | 10.40% |
| 2025-04-24 | 19.380 | 18.210 | -1.200 | -6.18% | 17.900 | 19.390 | 48519 | 9060 | 11.46% |