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 | 23.17 | 23.33 | 0.12 | 0.52% | 23.11 | 23.48 | 27501 | 6418 | 1.15% |
| 2025-07-31 | 23.51 | 23.21 | -0.28 | -1.19% | 23.08 | 23.64 | 27412 | 6404 | 1.14% |
| 2025-07-30 | 23.43 | 23.49 | -0.10 | -0.42% | 23.30 | 23.70 | 25368 | 5959 | 1.06% |
| 2025-07-29 | 23.76 | 23.59 | -0.17 | -0.72% | 23.43 | 23.83 | 34044 | 8026 | 1.42% |
| 2025-07-28 | 23.90 | 23.76 | -0.05 | -0.21% | 23.75 | 24.00 | 29690 | 7083 | 1.24% |
| 2025-07-25 | 23.73 | 23.81 | 0.12 | 0.51% | 23.55 | 23.88 | 26826 | 6378 | 1.12% |
| 2025-07-24 | 23.44 | 23.69 | 0.25 | 1.07% | 23.44 | 23.69 | 32384 | 7630 | 1.35% |
| 2025-07-23 | 23.29 | 23.44 | 0.23 | 0.99% | 23.16 | 23.88 | 51474 | 12111 | 2.15% |
| 2025-07-22 | 23.06 | 23.21 | 0.15 | 0.65% | 22.88 | 23.56 | 34971 | 8102 | 1.46% |
| 2025-07-21 | 22.99 | 23.06 | 0.11 | 0.48% | 22.88 | 23.15 | 23628 | 5441 | 0.99% |
| 2025-07-18 | 23.09 | 22.95 | -0.14 | -0.61% | 22.90 | 23.19 | 16477 | 3790 | 0.69% |
| 2025-07-17 | 22.99 | 23.09 | 0.09 | 0.39% | 22.92 | 23.16 | 24810 | 5728 | 1.03% |
| 2025-07-16 | 23.00 | 23.00 | 0.03 | 0.13% | 22.86 | 23.14 | 21400 | 4931 | 0.89% |
| 2025-07-15 | 23.00 | 22.97 | 0.01 | 0.04% | 22.68 | 23.05 | 21223 | 4852 | 0.88% |
| 2025-07-14 | 22.72 | 22.96 | 0.23 | 1.01% | 22.66 | 23.08 | 27070 | 6205 | 1.13% |
| 2025-07-11 | 22.81 | 22.73 | -0.08 | -0.35% | 22.63 | 22.88 | 21727 | 4946 | 0.91% |
| 2025-07-10 | 22.67 | 22.81 | 0.16 | 0.71% | 22.66 | 23.14 | 24770 | 5658 | 1.03% |
| 2025-07-09 | 22.61 | 22.65 | 0.04 | 0.18% | 22.51 | 23.12 | 34076 | 7739 | 1.42% |
| 2025-07-08 | 22.42 | 22.61 | 0.19 | 0.85% | 22.33 | 22.74 | 20562 | 4653 | 0.86% |
| 2025-07-07 | 22.48 | 22.42 | -0.01 | -0.04% | 22.27 | 22.53 | 16000 | 3581 | 0.67% |
| 2025-07-04 | 22.71 | 22.43 | -0.28 | -1.23% | 22.39 | 22.88 | 18919 | 4257 | 0.79% |
| 2025-07-03 | 22.43 | 22.71 | 0.27 | 1.20% | 22.43 | 22.86 | 24380 | 5521 | 1.02% |
| 2025-07-02 | 22.55 | 22.44 | -0.14 | -0.62% | 22.33 | 22.62 | 17541 | 3932 | 0.73% |
| 2025-07-01 | 22.62 | 22.58 | -0.04 | -0.18% | 22.39 | 22.66 | 24485 | 5513 | 1.02% |
| 2025-06-30 | 22.50 | 22.62 | 0.23 | 1.03% | 22.42 | 22.66 | 22725 | 5125 | 0.95% |
| 2025-06-27 | 22.24 | 22.39 | 0.29 | 1.31% | 22.15 | 22.58 | 30590 | 6847 | 1.28% |
| 2025-06-26 | 22.22 | 22.10 | -0.11 | -0.50% | 22.01 | 22.37 | 26186 | 5798 | 1.09% |
| 2025-06-25 | 22.04 | 22.21 | 0.17 | 0.77% | 21.96 | 22.21 | 22845 | 5049 | 0.95% |
| 2025-06-24 | 21.67 | 22.04 | 0.33 | 1.52% | 21.66 | 22.06 | 24609 | 5408 | 1.03% |
| 2025-06-23 | 21.23 | 21.71 | 0.32 | 1.50% | 21.18 | 21.75 | 16246 | 3500 | 0.68% |
| 2025-06-20 | 21.57 | 21.39 | -0.19 | -0.88% | 21.37 | 21.81 | 19978 | 4299 | 0.83% |
| 2025-06-19 | 21.80 | 21.58 | -0.37 | -1.69% | 21.45 | 22.08 | 24815 | 5389 | 1.03% |
| 2025-06-18 | 21.63 | 21.95 | 0.25 | 1.15% | 21.59 | 21.99 | 22617 | 4943 | 0.94% |
| 2025-06-17 | 21.66 | 21.70 | 0.04 | 0.18% | 21.54 | 22.05 | 23366 | 5087 | 0.97% |
| 2025-06-16 | 21.31 | 21.66 | 0.25 | 1.17% | 21.28 | 21.74 | 20266 | 4380 | 0.84% |
| 2025-06-13 | 21.80 | 21.41 | -0.76 | -3.43% | 21.36 | 21.89 | 43363 | 9361 | 1.81% |
| 2025-06-12 | 21.80 | 22.17 | 0.54 | 2.50% | 21.58 | 22.56 | 54667 | 12090 | 2.28% |
| 2025-06-11 | 21.61 | 21.63 | 0.12 | 0.56% | 21.55 | 21.81 | 18219 | 3953 | 0.76% |
| 2025-06-10 | 21.84 | 21.51 | -0.26 | -1.19% | 21.30 | 21.84 | 17155 | 3699 | 0.72% |
| 2025-06-09 | 21.76 | 21.77 | 0.05 | 0.23% | 21.66 | 21.88 | 16399 | 3568 | 0.68% |
| 2025-06-06 | 21.55 | 21.72 | 0.18 | 0.84% | 21.43 | 21.96 | 20286 | 4394 | 0.85% |
| 2025-06-05 | 21.34 | 21.72 | 0.38 | 1.78% | 21.22 | 21.85 | 28864 | 6239 | 1.20% |
| 2025-06-04 | 21.33 | 21.34 | 0.11 | 0.52% | 21.27 | 21.46 | 14646 | 3129 | 0.61% |
| 2025-06-03 | 21.50 | 21.23 | -0.29 | -1.35% | 21.21 | 21.60 | 17133 | 3658 | 0.71% |
| 2025-05-30 | 21.84 | 21.52 | -0.33 | -1.51% | 21.44 | 21.85 | 12391 | 2675 | 0.52% |
| 2025-05-29 | 21.60 | 21.85 | 0.32 | 1.49% | 21.56 | 21.95 | 16994 | 3707 | 0.71% |
| 2025-05-28 | 21.58 | 21.53 | -0.05 | -0.23% | 21.43 | 21.77 | 13940 | 3005 | 0.58% |
| 2025-05-27 | 21.49 | 21.58 | 0.04 | 0.19% | 21.35 | 21.68 | 14665 | 3156 | 0.61% |
| 2025-05-26 | 21.27 | 21.54 | 0.18 | 0.84% | 21.25 | 21.67 | 13533 | 2912 | 0.56% |
| 2025-05-23 | 21.62 | 21.36 | -0.26 | -1.20% | 21.36 | 21.78 | 13969 | 3012 | 0.58% |
| 2025-05-22 | 21.80 | 21.62 | -0.19 | -0.87% | 21.57 | 21.97 | 12560 | 2728 | 0.52% |
| 2025-05-21 | 21.90 | 21.81 | -0.10 | -0.46% | 21.72 | 22.07 | 13961 | 3050 | 0.58% |
| 2025-05-20 | 21.68 | 21.91 | 0.26 | 1.20% | 21.53 | 22.00 | 21438 | 4679 | 0.89% |
| 2025-05-19 | 21.85 | 21.65 | -0.13 | -0.60% | 21.50 | 21.94 | 23212 | 5023 | 0.97% |
| 2025-05-16 | 21.67 | 21.78 | 0.12 | 0.55% | 21.62 | 21.90 | 13895 | 3030 | 0.58% |
| 2025-05-15 | 21.98 | 21.66 | -0.31 | -1.41% | 21.66 | 21.99 | 18144 | 3947 | 0.76% |
| 2025-05-14 | 22.00 | 21.97 | -0.05 | -0.23% | 21.76 | 22.12 | 19936 | 4371 | 0.83% |
| 2025-05-13 | 22.29 | 22.02 | 0.10 | 0.46% | 21.88 | 22.35 | 27132 | 5988 | 1.13% |
| 2025-05-12 | 21.61 | 21.92 | 0.59 | 2.77% | 21.50 | 21.93 | 27605 | 6012 | 1.15% |
| 2025-05-09 | 21.47 | 21.33 | -0.15 | -0.70% | 21.21 | 21.59 | 20903 | 4463 | 0.87% |
| 2025-05-08 | 21.25 | 21.48 | 0.29 | 1.37% | 21.23 | 21.50 | 20540 | 4400 | 0.86% |
| 2025-05-07 | 21.67 | 21.19 | -0.29 | -1.35% | 21.01 | 21.79 | 36079 | 7683 | 1.51% |
| 2025-05-06 | 21.18 | 21.48 | 0.56 | 2.68% | 21.02 | 21.49 | 27277 | 5819 | 1.14% |
| 2025-04-30 | 20.42 | 20.92 | 0.45 | 2.20% | 20.42 | 20.99 | 30447 | 6346 | 1.27% |
| 2025-04-29 | 20.18 | 20.47 | 0.68 | 3.44% | 20.15 | 20.80 | 40146 | 8226 | 1.68% |
| 2025-04-28 | 20.00 | 19.79 | -0.18 | -0.90% | 19.63 | 20.03 | 14479 | 2864 | 0.60% |
| 2025-04-25 | 19.83 | 19.97 | 0.15 | 0.76% | 19.76 | 20.10 | 13630 | 2722 | 0.57% |
| 2025-04-24 | 20.12 | 19.82 | -0.30 | -1.49% | 19.69 | 20.16 | 15310 | 3048 | 0.64% |