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 | 23.30 | 23.12 | -0.18 | -0.77% | 22.76 | 23.37 | 44819 | 10328 | 5.68% |
| 2025-07-31 | 23.18 | 23.30 | -0.18 | -0.77% | 22.95 | 23.66 | 72692 | 16879 | 9.22% |
| 2025-07-30 | 22.76 | 23.48 | 0.88 | 3.89% | 22.51 | 24.12 | 124961 | 29274 | 15.85% |
| 2025-07-29 | 22.60 | 22.60 | 0.20 | 0.89% | 22.18 | 23.11 | 69780 | 15835 | 8.85% |
| 2025-07-28 | 21.69 | 22.40 | 0.71 | 3.27% | 21.66 | 23.36 | 81109 | 18244 | 10.29% |
| 2025-07-25 | 21.48 | 21.69 | 0.19 | 0.88% | 21.34 | 21.88 | 26491 | 5722 | 3.36% |
| 2025-07-24 | 21.17 | 21.50 | 0.33 | 1.56% | 21.14 | 21.65 | 30921 | 6626 | 3.92% |
| 2025-07-23 | 21.45 | 21.17 | -0.29 | -1.35% | 21.14 | 21.50 | 23290 | 4964 | 2.95% |
| 2025-07-22 | 21.55 | 21.46 | -0.02 | -0.09% | 21.35 | 21.57 | 19394 | 4157 | 2.46% |
| 2025-07-21 | 21.40 | 21.48 | 0.16 | 0.75% | 21.28 | 21.57 | 20753 | 4450 | 2.63% |
| 2025-07-18 | 21.30 | 21.32 | 0.02 | 0.09% | 21.10 | 21.38 | 18054 | 3831 | 2.29% |
| 2025-07-17 | 21.33 | 21.30 | 0.02 | 0.09% | 21.15 | 21.34 | 17721 | 3769 | 2.25% |
| 2025-07-16 | 21.00 | 21.28 | 0.29 | 1.38% | 20.92 | 21.36 | 26097 | 5536 | 3.31% |
| 2025-07-15 | 20.89 | 20.99 | 0.09 | 0.43% | 20.81 | 21.21 | 26949 | 5653 | 3.42% |
| 2025-07-14 | 20.54 | 20.90 | 0.29 | 1.41% | 20.50 | 20.94 | 23187 | 4828 | 2.94% |
| 2025-07-11 | 20.54 | 20.61 | 0.06 | 0.29% | 20.41 | 20.75 | 15133 | 3117 | 1.92% |
| 2025-07-10 | 20.49 | 20.55 | 0.00 | 0.00% | 20.36 | 20.60 | 13561 | 2777 | 1.72% |
| 2025-07-09 | 20.67 | 20.55 | -0.12 | -0.58% | 20.52 | 20.80 | 15193 | 3130 | 1.93% |
| 2025-07-08 | 20.40 | 20.67 | 0.24 | 1.17% | 20.33 | 20.71 | 20324 | 4184 | 2.58% |
| 2025-07-07 | 20.36 | 20.43 | 0.00 | 0.00% | 20.28 | 20.43 | 11707 | 2380 | 1.48% |
| 2025-07-04 | 20.68 | 20.43 | -0.24 | -1.16% | 20.36 | 20.74 | 15279 | 3129 | 1.94% |
| 2025-07-03 | 20.57 | 20.67 | 0.13 | 0.63% | 20.49 | 20.72 | 14444 | 2978 | 1.83% |
| 2025-07-02 | 20.66 | 20.54 | -0.13 | -0.63% | 20.42 | 20.66 | 13378 | 2743 | 1.70% |
| 2025-07-01 | 20.67 | 20.67 | 0.00 | 0.00% | 20.41 | 20.74 | 16230 | 3336 | 2.06% |
| 2025-06-30 | 20.31 | 20.67 | 0.32 | 1.57% | 20.29 | 20.68 | 18955 | 3899 | 2.40% |
| 2025-06-27 | 20.40 | 20.35 | 0.09 | 0.44% | 20.26 | 20.52 | 15297 | 3116 | 1.94% |
| 2025-06-26 | 20.46 | 20.26 | -0.30 | -1.46% | 20.21 | 20.55 | 20001 | 4074 | 2.54% |
| 2025-06-25 | 20.44 | 20.56 | 0.07 | 0.34% | 20.30 | 20.56 | 25909 | 5302 | 3.29% |
| 2025-06-24 | 19.79 | 20.49 | 0.84 | 4.27% | 19.79 | 20.77 | 35124 | 7166 | 4.45% |
| 2025-06-23 | 19.50 | 19.65 | 0.05 | 0.26% | 19.40 | 19.75 | 14187 | 2780 | 1.80% |
| 2025-06-20 | 19.62 | 19.60 | -0.12 | -0.61% | 19.56 | 19.91 | 10875 | 2140 | 1.38% |
| 2025-06-19 | 19.90 | 19.72 | -0.24 | -1.20% | 19.53 | 20.06 | 13193 | 2620 | 1.67% |
| 2025-06-18 | 20.04 | 19.96 | -0.08 | -0.40% | 19.70 | 20.04 | 13925 | 2765 | 1.77% |
| 2025-06-17 | 20.06 | 20.04 | -0.06 | -0.30% | 20.00 | 20.20 | 13368 | 2684 | 1.70% |
| 2025-06-16 | 19.93 | 20.10 | 0.07 | 0.35% | 19.85 | 20.14 | 14731 | 2951 | 1.87% |
| 2025-06-13 | 20.76 | 20.03 | -0.39 | -1.91% | 20.00 | 20.93 | 33410 | 6794 | 4.24% |
| 2025-06-12 | 20.42 | 20.42 | -0.02 | -0.10% | 20.18 | 20.49 | 18958 | 3853 | 2.40% |
| 2025-06-11 | 20.10 | 20.44 | 0.45 | 2.25% | 20.10 | 20.63 | 34681 | 7094 | 4.40% |
| 2025-06-10 | 20.49 | 19.99 | -0.51 | -2.49% | 19.80 | 20.52 | 33832 | 6806 | 4.29% |
| 2025-06-09 | 27.07 | 27.32 | 0.34 | 1.26% | 26.93 | 27.39 | 25616 | 6979 | 4.23% |
| 2025-06-06 | 27.17 | 26.98 | -0.20 | -0.74% | 26.85 | 27.18 | 14750 | 3976 | 2.43% |
| 2025-06-05 | 27.24 | 27.18 | -0.06 | -0.22% | 26.91 | 27.28 | 11684 | 3172 | 1.93% |
| 2025-06-04 | 26.97 | 27.24 | 0.35 | 1.30% | 26.95 | 27.29 | 11811 | 3211 | 1.95% |
| 2025-06-03 | 27.08 | 26.89 | -0.21 | -0.77% | 26.84 | 27.18 | 18442 | 4972 | 3.04% |
| 2025-05-30 | 27.58 | 27.10 | -0.40 | -1.45% | 26.95 | 27.72 | 17229 | 4676 | 2.84% |
| 2025-05-29 | 27.28 | 27.50 | 0.32 | 1.18% | 27.10 | 27.88 | 18813 | 5195 | 3.10% |
| 2025-05-28 | 27.32 | 27.18 | -0.26 | -0.95% | 27.06 | 27.73 | 14823 | 4050 | 2.44% |
| 2025-05-27 | 27.72 | 27.44 | -0.28 | -1.01% | 27.18 | 27.72 | 11960 | 3273 | 1.97% |
| 2025-05-26 | 27.71 | 27.72 | -0.06 | -0.22% | 27.48 | 27.90 | 11238 | 3111 | 1.85% |
| 2025-05-23 | 27.94 | 27.78 | -0.16 | -0.57% | 27.71 | 28.43 | 16519 | 4640 | 2.72% |
| 2025-05-22 | 28.19 | 27.94 | -0.38 | -1.34% | 27.94 | 28.51 | 13704 | 3858 | 2.26% |
| 2025-05-21 | 28.49 | 28.32 | -0.16 | -0.56% | 28.08 | 28.60 | 11870 | 3359 | 1.96% |
| 2025-05-20 | 28.50 | 28.48 | -0.02 | -0.07% | 28.16 | 28.60 | 12100 | 3429 | 2.00% |
| 2025-05-19 | 28.25 | 28.50 | 0.33 | 1.17% | 27.84 | 28.70 | 17383 | 4918 | 2.87% |
| 2025-05-16 | 27.80 | 28.17 | 0.19 | 0.68% | 27.80 | 28.49 | 16829 | 4762 | 2.78% |
| 2025-05-15 | 28.08 | 27.98 | -0.25 | -0.89% | 27.71 | 28.30 | 12951 | 3618 | 2.14% |
| 2025-05-14 | 28.73 | 28.23 | -0.30 | -1.05% | 28.10 | 28.73 | 15114 | 4275 | 2.49% |
| 2025-05-13 | 29.00 | 28.53 | 0.03 | 0.11% | 28.40 | 29.03 | 16223 | 4650 | 2.68% |
| 2025-05-12 | 28.29 | 28.50 | 0.35 | 1.24% | 28.29 | 28.64 | 14907 | 4242 | 2.46% |
| 2025-05-09 | 28.40 | 28.15 | -0.28 | -0.98% | 27.88 | 28.52 | 14391 | 4045 | 2.37% |
| 2025-05-08 | 27.95 | 28.43 | 0.41 | 1.46% | 27.95 | 28.63 | 17213 | 4890 | 2.84% |
| 2025-05-07 | 28.61 | 28.02 | -0.38 | -1.34% | 27.80 | 28.73 | 21017 | 5929 | 3.47% |
| 2025-05-06 | 27.62 | 28.40 | 1.10 | 4.03% | 27.62 | 28.52 | 29113 | 8214 | 4.80% |
| 2025-04-30 | 26.71 | 27.30 | 0.65 | 2.44% | 26.70 | 27.53 | 18260 | 4959 | 3.01% |
| 2025-04-29 | 26.89 | 26.65 | -0.08 | -0.30% | 26.42 | 27.04 | 15725 | 4203 | 2.59% |
| 2025-04-28 | 27.30 | 26.73 | -0.68 | -2.48% | 26.63 | 27.35 | 20377 | 5474 | 3.36% |
| 2025-04-25 | 27.40 | 27.41 | -0.01 | -0.04% | 27.25 | 27.70 | 14000 | 3839 | 2.31% |
| 2025-04-24 | 27.73 | 27.42 | -0.47 | -1.69% | 27.35 | 28.17 | 27394 | 7589 | 4.52% |