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 | 23.14 | 23.19 | 0.04 | 0.17% | 23.04 | 23.25 | 36323 | 8413 | 1.26% |
| 2025-07-31 | 23.23 | 23.15 | -0.42 | -1.78% | 23.08 | 23.25 | 82846 | 19184 | 2.87% |
| 2025-07-30 | 23.68 | 23.57 | -0.10 | -0.42% | 23.49 | 23.80 | 67356 | 15954 | 2.34% |
| 2025-07-29 | 23.61 | 23.67 | -0.06 | -0.25% | 23.37 | 23.67 | 72171 | 16977 | 2.50% |
| 2025-07-28 | 23.81 | 23.73 | -0.15 | -0.63% | 23.67 | 23.81 | 83287 | 19755 | 2.89% |
| 2025-07-25 | 23.98 | 23.88 | -0.19 | -0.79% | 23.86 | 24.10 | 71952 | 17217 | 2.49% |
| 2025-07-24 | 23.84 | 24.07 | -0.13 | -0.54% | 23.70 | 24.08 | 114839 | 27416 | 3.98% |
| 2025-07-23 | 24.51 | 24.20 | -0.18 | -0.74% | 24.14 | 24.59 | 109120 | 26568 | 3.78% |
| 2025-07-22 | 24.25 | 24.38 | 0.34 | 1.41% | 24.22 | 24.58 | 187844 | 45794 | 6.51% |
| 2025-07-21 | 23.86 | 24.04 | 0.20 | 0.84% | 23.77 | 24.06 | 101407 | 24232 | 3.52% |
| 2025-07-18 | 23.82 | 23.84 | -0.01 | -0.04% | 23.78 | 23.94 | 62993 | 15016 | 2.18% |
| 2025-07-17 | 23.90 | 23.85 | -0.09 | -0.38% | 23.72 | 23.94 | 68697 | 16361 | 2.38% |
| 2025-07-16 | 23.89 | 23.94 | -0.11 | -0.46% | 23.83 | 24.01 | 54070 | 12932 | 1.87% |
| 2025-07-15 | 24.03 | 24.05 | -0.20 | -0.82% | 23.80 | 24.23 | 83963 | 20133 | 2.91% |
| 2025-07-14 | 24.29 | 24.25 | 0.26 | 1.08% | 24.07 | 24.33 | 106506 | 25803 | 3.69% |
| 2025-07-11 | 23.85 | 23.99 | 0.10 | 0.42% | 23.85 | 24.06 | 81310 | 19486 | 2.82% |
| 2025-07-10 | 23.82 | 23.89 | 0.14 | 0.59% | 23.75 | 23.94 | 52143 | 12431 | 1.81% |
| 2025-07-09 | 23.87 | 23.75 | -0.27 | -1.12% | 23.63 | 24.00 | 85407 | 20350 | 2.96% |
| 2025-07-08 | 24.01 | 24.02 | 0.11 | 0.46% | 23.94 | 24.17 | 59371 | 14269 | 2.06% |
| 2025-07-07 | 23.75 | 23.91 | -0.10 | -0.42% | 23.60 | 23.99 | 50264 | 11996 | 1.74% |
| 2025-07-04 | 24.18 | 24.01 | -0.49 | -2.00% | 23.80 | 24.27 | 103278 | 24753 | 3.58% |
| 2025-07-03 | 24.37 | 24.50 | 0.17 | 0.70% | 24.29 | 24.70 | 76056 | 18597 | 2.64% |
| 2025-07-02 | 24.44 | 24.33 | -0.35 | -1.42% | 24.23 | 24.68 | 92254 | 22562 | 3.20% |
| 2025-07-01 | 24.49 | 24.68 | 0.45 | 1.86% | 24.30 | 24.72 | 150676 | 37028 | 5.22% |
| 2025-06-30 | 23.83 | 24.23 | 0.23 | 0.96% | 23.79 | 24.23 | 89975 | 21646 | 3.12% |
| 2025-06-27 | 24.06 | 24.00 | -0.21 | -0.87% | 23.87 | 24.26 | 100840 | 24249 | 3.50% |
| 2025-06-26 | 24.15 | 24.21 | -0.01 | -0.04% | 23.99 | 24.33 | 92896 | 22442 | 3.22% |
| 2025-06-25 | 23.97 | 24.22 | 0.23 | 0.96% | 23.92 | 24.22 | 93708 | 22585 | 3.25% |
| 2025-06-24 | 24.11 | 23.99 | -0.59 | -2.40% | 23.70 | 24.28 | 158615 | 38090 | 5.50% |
| 2025-06-23 | 24.54 | 24.58 | 0.28 | 1.15% | 24.01 | 25.12 | 160058 | 39352 | 5.55% |
| 2025-06-20 | 24.47 | 24.30 | -0.37 | -1.50% | 24.06 | 24.52 | 93017 | 22564 | 3.22% |
| 2025-06-19 | 24.90 | 24.67 | -0.50 | -1.99% | 24.39 | 25.35 | 147370 | 36655 | 5.11% |
| 2025-06-18 | 25.07 | 25.17 | -0.06 | -0.24% | 24.82 | 25.49 | 146827 | 36951 | 5.09% |
| 2025-06-17 | 24.96 | 25.23 | -0.08 | -0.32% | 24.94 | 25.65 | 158455 | 40078 | 5.49% |
| 2025-06-16 | 26.00 | 25.31 | -0.93 | -3.54% | 25.17 | 26.03 | 258134 | 65988 | 8.95% |
| 2025-06-13 | 25.61 | 26.24 | 1.40 | 5.64% | 25.56 | 27.00 | 422177 | 110415 | 14.64% |
| 2025-06-12 | 24.50 | 24.84 | 1.09 | 4.59% | 24.11 | 24.96 | 262390 | 64404 | 9.10% |
| 2025-06-11 | 23.66 | 23.75 | 0.01 | 0.04% | 23.53 | 23.98 | 100364 | 23859 | 3.48% |
| 2025-06-10 | 23.52 | 23.74 | 0.02 | 0.08% | 23.40 | 23.78 | 108541 | 25578 | 3.76% |
| 2025-06-09 | 23.50 | 23.72 | -0.43 | -1.78% | 23.19 | 23.74 | 140717 | 33019 | 4.88% |
| 2025-06-06 | 23.85 | 24.15 | 0.24 | 1.00% | 23.82 | 24.43 | 147962 | 35775 | 5.13% |
| 2025-06-05 | 24.18 | 23.91 | -0.21 | -0.87% | 23.81 | 24.30 | 104817 | 25189 | 3.63% |
| 2025-06-04 | 23.80 | 24.12 | -0.05 | -0.21% | 23.80 | 24.39 | 144356 | 34802 | 5.00% |
| 2025-06-03 | 23.82 | 24.17 | 0.93 | 4.00% | 23.81 | 24.62 | 217678 | 52607 | 7.55% |
| 2025-05-30 | 23.53 | 23.24 | -0.10 | -0.43% | 23.12 | 23.59 | 69926 | 16326 | 2.42% |
| 2025-05-29 | 23.34 | 23.34 | -0.43 | -1.81% | 23.01 | 23.44 | 116139 | 26995 | 4.03% |
| 2025-05-28 | 23.60 | 23.77 | 0.07 | 0.30% | 23.56 | 24.00 | 76464 | 18173 | 2.65% |
| 2025-05-27 | 24.18 | 23.70 | -0.73 | -2.99% | 23.68 | 24.30 | 134623 | 32172 | 4.67% |
| 2025-05-26 | 24.00 | 24.43 | -0.12 | -0.49% | 23.92 | 24.71 | 150808 | 36750 | 5.23% |
| 2025-05-23 | 23.81 | 24.80 | 0.55 | 2.27% | 23.52 | 25.46 | 248714 | 60526 | 8.62% |
| 2025-05-22 | 24.78 | 24.25 | -1.15 | -4.53% | 24.09 | 25.28 | 270937 | 66849 | 9.39% |
| 2025-05-21 | 24.72 | 25.40 | 1.44 | 6.01% | 24.24 | 25.40 | 281372 | 69527 | 9.75% |
| 2025-05-20 | 23.76 | 23.96 | 0.03 | 0.13% | 23.76 | 24.16 | 95884 | 22986 | 3.32% |
| 2025-05-19 | 23.99 | 23.93 | 0.22 | 0.93% | 23.60 | 24.35 | 106711 | 25527 | 3.70% |
| 2025-05-16 | 24.01 | 23.71 | 0.05 | 0.21% | 23.65 | 24.24 | 106388 | 25358 | 3.69% |
| 2025-05-15 | 23.62 | 23.66 | -0.40 | -1.66% | 23.35 | 23.89 | 126303 | 29787 | 4.38% |
| 2025-05-14 | 24.20 | 24.06 | -0.38 | -1.55% | 23.90 | 24.42 | 127352 | 30648 | 4.41% |
| 2025-05-13 | 24.34 | 24.44 | 0.10 | 0.41% | 23.94 | 24.55 | 162374 | 39353 | 5.63% |
| 2025-05-12 | 24.31 | 24.34 | -0.78 | -3.11% | 23.92 | 24.45 | 131635 | 31944 | 4.56% |
| 2025-05-09 | 24.90 | 25.12 | -0.28 | -1.10% | 24.58 | 25.31 | 135109 | 33628 | 4.68% |
| 2025-05-08 | 25.78 | 25.40 | -0.50 | -1.93% | 25.27 | 26.27 | 205642 | 52799 | 7.13% |
| 2025-05-07 | 25.10 | 25.90 | 0.10 | 0.39% | 25.10 | 26.00 | 224149 | 57451 | 7.77% |
| 2025-05-06 | 24.77 | 25.80 | 1.72 | 7.14% | 24.72 | 26.26 | 279739 | 71223 | 9.70% |
| 2025-04-30 | 24.15 | 24.08 | -0.25 | -1.03% | 23.85 | 24.65 | 121135 | 29323 | 4.20% |
| 2025-04-29 | 24.49 | 24.33 | 0.14 | 0.58% | 24.15 | 24.69 | 145312 | 35441 | 5.04% |
| 2025-04-28 | 24.33 | 24.19 | -0.62 | -2.50% | 23.93 | 24.48 | 145108 | 35062 | 5.03% |
| 2025-04-25 | 26.10 | 24.81 | -1.03 | -3.99% | 24.52 | 26.22 | 240619 | 60605 | 8.34% |
| 2025-04-24 | 26.97 | 25.84 | -0.06 | -0.23% | 25.69 | 26.99 | 264620 | 69597 | 9.17% |