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 | 23.13 | 23.31 | 0.33 | 1.44% | 22.95 | 23.42 | 10693 | 2487 | 2.10% |
| 2025-07-31 | 23.37 | 22.98 | -0.51 | -2.17% | 22.93 | 23.52 | 12557 | 2914 | 2.46% |
| 2025-07-30 | 23.61 | 23.49 | -0.07 | -0.30% | 23.23 | 23.65 | 9207 | 2160 | 1.81% |
| 2025-07-29 | 23.80 | 23.56 | -0.24 | -1.01% | 23.42 | 23.80 | 11243 | 2645 | 2.21% |
| 2025-07-28 | 23.73 | 23.80 | 0.13 | 0.55% | 23.55 | 23.83 | 11265 | 2670 | 2.21% |
| 2025-07-25 | 23.42 | 23.67 | 0.34 | 1.46% | 23.32 | 23.93 | 18950 | 4470 | 3.72% |
| 2025-07-24 | 23.33 | 23.33 | 0.04 | 0.17% | 23.20 | 23.49 | 10647 | 2490 | 2.09% |
| 2025-07-23 | 23.68 | 23.29 | -0.39 | -1.65% | 23.23 | 23.70 | 10720 | 2512 | 2.10% |
| 2025-07-22 | 23.63 | 23.68 | 0.06 | 0.25% | 23.50 | 23.72 | 12259 | 2895 | 2.40% |
| 2025-07-21 | 23.49 | 23.62 | 0.29 | 1.24% | 23.35 | 23.65 | 12508 | 2947 | 2.45% |
| 2025-07-18 | 23.26 | 23.33 | 0.22 | 0.95% | 23.02 | 23.35 | 9195 | 2133 | 1.80% |
| 2025-07-17 | 23.30 | 23.11 | -0.16 | -0.69% | 23.06 | 23.35 | 11520 | 2667 | 2.26% |
| 2025-07-16 | 23.20 | 23.27 | -0.09 | -0.39% | 23.00 | 23.45 | 9975 | 2317 | 1.96% |
| 2025-07-15 | 23.62 | 23.36 | -0.13 | -0.55% | 22.91 | 23.62 | 11908 | 2759 | 2.34% |
| 2025-07-14 | 23.36 | 23.49 | 0.40 | 1.73% | 23.15 | 23.55 | 13917 | 3257 | 2.73% |
| 2025-07-11 | 23.00 | 23.09 | 0.13 | 0.57% | 22.75 | 23.21 | 12089 | 2775 | 2.37% |
| 2025-07-10 | 23.20 | 22.96 | -0.14 | -0.61% | 22.88 | 23.39 | 16898 | 3899 | 3.31% |
| 2025-07-09 | 23.72 | 23.10 | -0.62 | -2.61% | 22.95 | 23.82 | 29881 | 6937 | 5.86% |
| 2025-07-08 | 23.97 | 23.72 | -0.09 | -0.38% | 23.62 | 24.00 | 17761 | 4218 | 3.48% |
| 2025-07-07 | 23.15 | 23.81 | 0.58 | 2.50% | 23.02 | 23.84 | 14241 | 3339 | 2.79% |
| 2025-07-04 | 23.98 | 23.23 | -0.64 | -2.68% | 23.20 | 24.72 | 32303 | 7667 | 6.34% |
| 2025-07-03 | 23.82 | 23.87 | -0.04 | -0.17% | 23.57 | 23.97 | 6463 | 1536 | 1.27% |
| 2025-07-02 | 23.84 | 23.91 | 0.07 | 0.29% | 23.47 | 23.91 | 10009 | 2363 | 1.96% |
| 2025-07-01 | 23.92 | 23.84 | -0.09 | -0.38% | 23.61 | 24.00 | 9316 | 2216 | 1.83% |
| 2025-06-30 | 23.44 | 23.93 | 0.49 | 2.09% | 23.44 | 23.99 | 14716 | 3501 | 2.89% |
| 2025-06-27 | 23.62 | 23.44 | -0.18 | -0.76% | 23.18 | 23.63 | 10003 | 2334 | 1.96% |
| 2025-06-26 | 23.38 | 23.62 | 0.27 | 1.16% | 23.25 | 23.88 | 14258 | 3362 | 2.80% |
| 2025-06-25 | 23.56 | 23.35 | -0.26 | -1.10% | 23.10 | 23.94 | 11737 | 2743 | 2.30% |
| 2025-06-24 | 23.28 | 23.61 | 0.44 | 1.90% | 23.06 | 23.67 | 7547 | 1774 | 1.48% |
| 2025-06-23 | 22.65 | 23.17 | 0.52 | 2.30% | 22.00 | 23.37 | 10190 | 2340 | 2.00% |
| 2025-06-20 | 22.80 | 22.65 | -0.07 | -0.31% | 22.49 | 22.95 | 6894 | 1561 | 1.47% |
| 2025-06-19 | 23.02 | 22.72 | -0.35 | -1.52% | 22.60 | 23.22 | 9504 | 2172 | 2.03% |
| 2025-06-18 | 23.64 | 23.07 | -0.56 | -2.37% | 22.94 | 23.64 | 9605 | 2222 | 2.05% |
| 2025-06-17 | 24.06 | 23.63 | -0.34 | -1.42% | 23.41 | 24.17 | 11776 | 2787 | 2.51% |
| 2025-06-16 | 23.93 | 23.97 | -0.21 | -0.87% | 23.85 | 24.40 | 13470 | 3242 | 2.87% |
| 2025-06-13 | 24.43 | 24.18 | -0.23 | -0.94% | 24.10 | 25.06 | 15611 | 3809 | 3.33% |
| 2025-06-12 | 24.52 | 24.41 | -0.26 | -1.05% | 24.23 | 24.92 | 11389 | 2789 | 2.43% |
| 2025-06-11 | 24.85 | 24.67 | -0.18 | -0.72% | 24.48 | 25.40 | 15799 | 3913 | 3.37% |
| 2025-06-10 | 24.89 | 24.85 | -0.05 | -0.20% | 24.13 | 25.17 | 26279 | 6499 | 5.60% |
| 2025-06-09 | 24.40 | 24.90 | 0.74 | 3.06% | 24.27 | 24.96 | 33639 | 8296 | 7.17% |
| 2025-06-06 | 23.18 | 24.16 | 1.10 | 4.77% | 23.01 | 24.79 | 46423 | 11233 | 9.90% |
| 2025-06-05 | 23.36 | 23.06 | -0.30 | -1.28% | 22.83 | 23.56 | 10544 | 2437 | 2.25% |
| 2025-06-04 | 23.47 | 23.36 | 0.21 | 0.91% | 22.72 | 23.60 | 12782 | 2961 | 2.73% |
| 2025-06-03 | 22.75 | 23.15 | 0.23 | 1.00% | 22.63 | 23.29 | 12749 | 2916 | 2.72% |
| 2025-05-30 | 23.22 | 22.92 | -0.38 | -1.63% | 22.82 | 23.37 | 9292 | 2133 | 1.98% |
| 2025-05-29 | 23.33 | 23.30 | -0.09 | -0.38% | 23.22 | 23.66 | 11088 | 2597 | 2.36% |
| 2025-05-28 | 24.00 | 23.39 | -0.44 | -1.85% | 23.34 | 24.03 | 12158 | 2871 | 2.59% |
| 2025-05-27 | 23.87 | 23.83 | 0.02 | 0.08% | 23.41 | 23.95 | 9904 | 2348 | 2.11% |
| 2025-05-26 | 23.51 | 23.81 | 0.45 | 1.93% | 23.10 | 23.93 | 16843 | 3996 | 3.59% |
| 2025-05-23 | 23.89 | 23.36 | -0.64 | -2.67% | 23.36 | 24.24 | 20818 | 4949 | 4.44% |
| 2025-05-22 | 24.70 | 24.00 | -0.32 | -1.32% | 23.80 | 24.70 | 15586 | 3773 | 3.32% |
| 2025-05-21 | 24.49 | 24.32 | -0.18 | -0.73% | 24.25 | 24.70 | 10989 | 2682 | 2.34% |
| 2025-05-20 | 24.20 | 24.50 | 0.26 | 1.07% | 24.11 | 24.53 | 12009 | 2924 | 2.56% |
| 2025-05-19 | 23.76 | 24.24 | 0.64 | 2.71% | 23.56 | 24.69 | 24776 | 5987 | 5.28% |
| 2025-05-16 | 23.29 | 23.60 | 0.18 | 0.77% | 23.29 | 23.78 | 10420 | 2463 | 2.22% |
| 2025-05-15 | 23.98 | 23.42 | -0.36 | -1.51% | 23.40 | 23.98 | 8888 | 2093 | 1.90% |
| 2025-05-14 | 23.65 | 23.78 | 0.08 | 0.34% | 23.48 | 23.95 | 11991 | 2845 | 2.56% |
| 2025-05-13 | 23.93 | 23.70 | 0.10 | 0.42% | 23.46 | 24.35 | 17438 | 4150 | 3.72% |
| 2025-05-12 | 23.32 | 23.60 | 0.43 | 1.86% | 22.92 | 23.69 | 28050 | 6572 | 5.98% |
| 2025-05-09 | 23.25 | 23.17 | -0.08 | -0.34% | 23.13 | 24.00 | 24345 | 5724 | 5.19% |
| 2025-05-08 | 22.57 | 23.25 | 0.68 | 3.01% | 22.50 | 23.33 | 21391 | 4929 | 4.56% |
| 2025-05-07 | 23.08 | 22.57 | -0.21 | -0.92% | 22.45 | 23.08 | 9370 | 2129 | 2.00% |
| 2025-05-06 | 22.55 | 22.78 | 0.20 | 0.89% | 22.35 | 22.87 | 11232 | 2542 | 2.40% |
| 2025-04-30 | 22.72 | 22.58 | -0.02 | -0.09% | 22.26 | 22.85 | 13048 | 2954 | 2.78% |
| 2025-04-29 | 21.76 | 22.60 | 0.60 | 2.73% | 21.60 | 22.68 | 13360 | 2989 | 2.85% |
| 2025-04-28 | 22.20 | 22.00 | -0.37 | -1.65% | 21.38 | 22.43 | 16214 | 3543 | 3.46% |
| 2025-04-25 | 22.40 | 22.86 | 0.60 | 2.70% | 21.97 | 22.92 | 17543 | 3957 | 3.74% |
| 2025-04-24 | 22.33 | 22.26 | -0.07 | -0.31% | 22.11 | 22.64 | 9834 | 2199 | 2.10% |