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 | 23.56 | 23.89 | 0.34 | 1.44% | 23.27 | 24.08 | 13292 | 3159 | 1.98% |
| 2025-07-31 | 23.88 | 23.55 | -0.28 | -1.17% | 23.44 | 24.15 | 12527 | 2974 | 1.87% |
| 2025-07-30 | 23.86 | 23.83 | -0.03 | -0.13% | 23.49 | 24.37 | 13761 | 3271 | 2.05% |
| 2025-07-29 | 24.00 | 23.86 | -0.03 | -0.13% | 23.49 | 24.37 | 14409 | 3429 | 2.15% |
| 2025-07-28 | 23.49 | 23.89 | 0.37 | 1.57% | 23.49 | 24.16 | 18652 | 4446 | 2.78% |
| 2025-07-25 | 23.41 | 23.52 | 0.22 | 0.94% | 23.25 | 23.53 | 13189 | 3089 | 1.97% |
| 2025-07-24 | 23.32 | 23.30 | 0.14 | 0.60% | 23.03 | 23.50 | 13302 | 3103 | 1.99% |
| 2025-07-23 | 23.17 | 23.16 | 0.08 | 0.35% | 22.96 | 23.45 | 16175 | 3752 | 2.41% |
| 2025-07-22 | 23.54 | 23.08 | -0.47 | -2.00% | 22.85 | 23.55 | 17897 | 4135 | 2.67% |
| 2025-07-21 | 23.29 | 23.55 | 0.42 | 1.82% | 23.17 | 23.63 | 14296 | 3359 | 2.13% |
| 2025-07-18 | 23.09 | 23.13 | 0.05 | 0.22% | 22.94 | 23.20 | 8192 | 1889 | 1.22% |
| 2025-07-17 | 23.00 | 23.08 | 0.08 | 0.35% | 22.87 | 23.25 | 9220 | 2130 | 1.38% |
| 2025-07-16 | 22.91 | 23.00 | 0.20 | 0.88% | 22.80 | 23.13 | 11616 | 2667 | 1.73% |
| 2025-07-15 | 23.29 | 22.80 | -0.49 | -2.10% | 22.56 | 23.29 | 11968 | 2735 | 1.79% |
| 2025-07-14 | 23.01 | 23.29 | 0.34 | 1.48% | 22.93 | 23.29 | 12636 | 2920 | 1.89% |
| 2025-07-11 | 23.16 | 22.95 | -0.21 | -0.91% | 22.71 | 23.18 | 22498 | 5160 | 3.36% |
| 2025-07-10 | 23.61 | 23.16 | -0.40 | -1.70% | 22.90 | 24.09 | 25508 | 5958 | 3.81% |
| 2025-07-09 | 23.23 | 23.56 | 0.33 | 1.42% | 22.86 | 23.79 | 19858 | 4633 | 2.96% |
| 2025-07-08 | 23.12 | 23.23 | 0.12 | 0.52% | 22.99 | 23.46 | 12684 | 2937 | 1.89% |
| 2025-07-07 | 22.29 | 23.11 | 0.84 | 3.77% | 22.22 | 23.11 | 15079 | 3435 | 2.25% |
| 2025-07-04 | 23.08 | 22.48 | -0.51 | -2.22% | 22.47 | 23.08 | 12644 | 2865 | 1.89% |
| 2025-07-03 | 22.96 | 22.99 | -0.01 | -0.04% | 22.88 | 23.16 | 9834 | 2261 | 1.47% |
| 2025-07-02 | 23.03 | 23.00 | 0.10 | 0.44% | 22.60 | 23.04 | 10211 | 2340 | 1.52% |
| 2025-07-01 | 23.06 | 22.90 | 0.09 | 0.39% | 22.65 | 23.06 | 10549 | 2409 | 1.57% |
| 2025-06-30 | 22.73 | 22.81 | 0.12 | 0.53% | 22.66 | 22.96 | 9892 | 2258 | 1.48% |
| 2025-06-27 | 22.41 | 22.69 | 0.29 | 1.29% | 22.34 | 22.75 | 8424 | 1902 | 1.26% |
| 2025-06-26 | 22.46 | 22.40 | -0.06 | -0.27% | 22.28 | 22.71 | 6533 | 1466 | 0.98% |
| 2025-06-25 | 22.70 | 22.46 | -0.04 | -0.18% | 22.28 | 22.92 | 10620 | 2394 | 1.59% |
| 2025-06-24 | 21.98 | 22.50 | 0.80 | 3.69% | 21.79 | 22.50 | 11070 | 2466 | 1.65% |
| 2025-06-23 | 20.98 | 21.70 | 0.68 | 3.24% | 20.77 | 21.83 | 13497 | 2895 | 2.01% |
| 2025-06-20 | 21.00 | 21.02 | 0.06 | 0.29% | 20.78 | 21.39 | 11883 | 2510 | 1.77% |
| 2025-06-19 | 21.83 | 20.96 | -0.79 | -3.63% | 20.89 | 21.85 | 12406 | 2639 | 1.85% |
| 2025-06-18 | 22.15 | 21.75 | -0.42 | -1.89% | 21.57 | 22.38 | 10068 | 2198 | 1.50% |
| 2025-06-17 | 22.63 | 22.17 | -0.37 | -1.64% | 22.00 | 22.74 | 11217 | 2499 | 1.67% |
| 2025-06-16 | 22.40 | 22.54 | 0.21 | 0.94% | 22.28 | 22.78 | 9920 | 2237 | 1.48% |
| 2025-06-13 | 22.76 | 22.33 | -0.45 | -1.98% | 22.26 | 22.89 | 11476 | 2580 | 1.71% |
| 2025-06-12 | 22.82 | 22.78 | -0.06 | -0.26% | 22.59 | 23.04 | 8957 | 2045 | 1.34% |
| 2025-06-11 | 22.51 | 22.84 | 0.34 | 1.51% | 22.50 | 23.09 | 11221 | 2561 | 1.67% |
| 2025-06-10 | 22.93 | 22.50 | -0.30 | -1.32% | 22.24 | 22.95 | 11794 | 2672 | 1.76% |
| 2025-06-09 | 22.80 | 22.80 | 0.18 | 0.80% | 22.56 | 22.95 | 10922 | 2490 | 1.63% |
| 2025-06-06 | 22.57 | 22.62 | 0.18 | 0.80% | 22.33 | 22.72 | 10150 | 2288 | 1.52% |
| 2025-06-05 | 22.60 | 22.44 | -0.10 | -0.44% | 22.33 | 22.79 | 7536 | 1698 | 1.12% |
| 2025-06-04 | 22.50 | 22.54 | 0.11 | 0.49% | 22.28 | 22.58 | 9386 | 2111 | 1.40% |
| 2025-06-03 | 22.28 | 22.43 | 0.28 | 1.26% | 22.01 | 22.57 | 14985 | 3353 | 2.24% |
| 2025-05-30 | 22.39 | 22.15 | -0.10 | -0.45% | 22.02 | 22.40 | 9763 | 2162 | 1.46% |
| 2025-05-29 | 22.15 | 22.25 | 0.07 | 0.32% | 22.00 | 22.40 | 10703 | 2385 | 1.60% |
| 2025-05-28 | 22.29 | 22.18 | -0.24 | -1.07% | 22.00 | 22.48 | 8891 | 1971 | 1.33% |
| 2025-05-27 | 22.44 | 22.42 | 0.17 | 0.76% | 22.03 | 22.56 | 10933 | 2440 | 1.63% |
| 2025-05-26 | 22.00 | 22.25 | 0.21 | 0.95% | 21.93 | 22.36 | 8464 | 1875 | 1.26% |
| 2025-05-23 | 22.15 | 22.04 | -0.12 | -0.54% | 22.00 | 22.50 | 11935 | 2656 | 1.78% |
| 2025-05-22 | 22.44 | 22.16 | -0.44 | -1.95% | 22.05 | 22.87 | 11174 | 2503 | 1.67% |
| 2025-05-21 | 22.88 | 22.60 | -0.17 | -0.75% | 22.35 | 22.90 | 11478 | 2590 | 1.71% |
| 2025-05-20 | 22.39 | 22.77 | 0.38 | 1.70% | 22.33 | 22.78 | 9437 | 2132 | 1.41% |
| 2025-05-19 | 22.59 | 22.39 | 0.04 | 0.18% | 22.11 | 22.59 | 8121 | 1813 | 1.21% |
| 2025-05-16 | 22.15 | 22.35 | 0.22 | 0.99% | 22.07 | 22.36 | 8576 | 1906 | 1.28% |
| 2025-05-15 | 22.07 | 22.13 | 0.08 | 0.36% | 21.75 | 22.29 | 8516 | 1877 | 1.27% |
| 2025-05-14 | 22.42 | 22.05 | -0.34 | -1.52% | 21.94 | 22.43 | 10980 | 2423 | 1.64% |
| 2025-05-13 | 22.45 | 22.39 | 0.14 | 0.63% | 22.25 | 22.58 | 7944 | 1778 | 1.19% |
| 2025-05-12 | 22.52 | 22.25 | -0.06 | -0.27% | 22.11 | 22.72 | 9882 | 2198 | 1.47% |
| 2025-05-09 | 22.44 | 22.31 | -0.08 | -0.36% | 22.12 | 22.54 | 12077 | 2692 | 1.80% |
| 2025-05-08 | 22.22 | 22.39 | 0.28 | 1.27% | 22.02 | 22.43 | 17078 | 3804 | 2.55% |
| 2025-05-07 | 22.56 | 22.11 | -0.22 | -0.99% | 21.82 | 22.70 | 23788 | 5294 | 3.55% |
| 2025-05-06 | 22.00 | 22.33 | 0.34 | 1.55% | 21.97 | 22.47 | 28474 | 6347 | 4.25% |
| 2025-04-30 | 22.28 | 21.99 | 0.12 | 0.55% | 21.87 | 23.54 | 37855 | 8467 | 5.65% |
| 2025-04-29 | 20.80 | 21.87 | 1.04 | 4.99% | 20.66 | 22.91 | 42962 | 9446 | 6.41% |
| 2025-04-28 | 20.27 | 20.83 | 0.18 | 0.87% | 20.23 | 21.17 | 20022 | 4139 | 2.99% |
| 2025-04-25 | 20.57 | 20.65 | 0.05 | 0.24% | 20.28 | 20.84 | 14164 | 2913 | 2.11% |
| 2025-04-24 | 20.62 | 20.60 | -0.08 | -0.39% | 20.37 | 20.88 | 13122 | 2703 | 1.96% |