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 | 22.84 | 23.21 | 0.37 | 1.62% | 22.84 | 23.21 | 15828 | 3655 | 2.33% |
| 2025-07-31 | 23.35 | 22.84 | -0.33 | -1.42% | 22.78 | 23.35 | 16918 | 3900 | 2.49% |
| 2025-07-30 | 23.30 | 23.17 | -0.05 | -0.22% | 23.06 | 23.45 | 13783 | 3201 | 2.03% |
| 2025-07-29 | 23.43 | 23.22 | -0.16 | -0.68% | 23.07 | 23.48 | 12398 | 2881 | 1.83% |
| 2025-07-28 | 23.22 | 23.38 | 0.16 | 0.69% | 23.10 | 23.43 | 11526 | 2684 | 1.70% |
| 2025-07-25 | 23.30 | 23.22 | -0.01 | -0.04% | 23.13 | 23.30 | 7572 | 1755 | 1.12% |
| 2025-07-24 | 23.07 | 23.23 | 0.26 | 1.13% | 23.04 | 23.31 | 11330 | 2627 | 1.67% |
| 2025-07-23 | 23.10 | 22.97 | -0.18 | -0.78% | 22.95 | 23.19 | 10706 | 2470 | 1.58% |
| 2025-07-22 | 23.28 | 23.15 | -0.14 | -0.60% | 23.05 | 23.31 | 10186 | 2358 | 1.50% |
| 2025-07-21 | 23.09 | 23.29 | 0.33 | 1.44% | 23.00 | 23.43 | 15747 | 3654 | 2.32% |
| 2025-07-18 | 22.88 | 22.96 | 0.10 | 0.44% | 22.83 | 23.00 | 7974 | 1828 | 1.17% |
| 2025-07-17 | 22.91 | 22.86 | -0.06 | -0.26% | 22.76 | 22.96 | 9592 | 2192 | 1.41% |
| 2025-07-16 | 22.58 | 22.92 | 0.35 | 1.55% | 22.54 | 23.08 | 17640 | 4029 | 2.60% |
| 2025-07-15 | 22.85 | 22.57 | -0.28 | -1.23% | 22.45 | 22.91 | 12480 | 2825 | 1.84% |
| 2025-07-14 | 22.61 | 22.85 | 0.30 | 1.33% | 22.61 | 22.94 | 15992 | 3639 | 2.36% |
| 2025-07-11 | 22.61 | 22.55 | -0.12 | -0.53% | 22.43 | 22.77 | 10266 | 2316 | 1.51% |
| 2025-07-10 | 22.56 | 22.67 | 0.11 | 0.49% | 22.50 | 22.79 | 11031 | 2499 | 1.62% |
| 2025-07-09 | 22.48 | 22.56 | 0.01 | 0.04% | 22.48 | 22.68 | 10757 | 2430 | 1.58% |
| 2025-07-08 | 22.36 | 22.55 | 0.24 | 1.08% | 22.28 | 22.62 | 16905 | 3802 | 2.49% |
| 2025-07-07 | 22.04 | 22.31 | 0.27 | 1.23% | 22.04 | 22.32 | 13199 | 2933 | 1.94% |
| 2025-07-04 | 22.20 | 22.04 | -0.21 | -0.94% | 21.99 | 22.34 | 9455 | 2089 | 1.39% |
| 2025-07-03 | 22.19 | 22.25 | 0.06 | 0.27% | 22.15 | 22.33 | 10786 | 2400 | 1.59% |
| 2025-07-02 | 22.38 | 22.19 | 0.02 | 0.09% | 22.05 | 22.38 | 10450 | 2315 | 1.54% |
| 2025-07-01 | 22.25 | 22.17 | 0.00 | 0.00% | 22.02 | 22.33 | 8263 | 1831 | 1.22% |
| 2025-06-30 | 22.08 | 22.17 | 0.09 | 0.41% | 21.96 | 22.17 | 10653 | 2355 | 1.57% |
| 2025-06-27 | 21.97 | 22.08 | 0.20 | 0.91% | 21.95 | 22.09 | 7368 | 1622 | 1.09% |
| 2025-06-26 | 22.00 | 21.88 | -0.11 | -0.50% | 21.87 | 22.12 | 9150 | 2012 | 1.35% |
| 2025-06-25 | 21.92 | 21.99 | 0.07 | 0.32% | 21.81 | 22.10 | 11796 | 2589 | 1.74% |
| 2025-06-24 | 21.53 | 21.92 | 0.44 | 2.05% | 21.48 | 21.93 | 10222 | 2229 | 1.51% |
| 2025-06-23 | 21.12 | 21.48 | 0.24 | 1.13% | 21.02 | 21.51 | 8510 | 1819 | 1.25% |
| 2025-06-20 | 21.35 | 21.24 | -0.11 | -0.52% | 21.22 | 21.66 | 8292 | 1774 | 1.22% |
| 2025-06-19 | 21.52 | 21.35 | -0.28 | -1.29% | 21.28 | 21.79 | 10368 | 2229 | 1.53% |
| 2025-06-18 | 22.05 | 21.63 | -0.24 | -1.10% | 21.55 | 22.05 | 14297 | 3107 | 2.11% |
| 2025-06-17 | 21.95 | 21.87 | -0.07 | -0.32% | 21.75 | 22.00 | 9872 | 2155 | 1.45% |
| 2025-06-16 | 21.80 | 21.94 | 0.20 | 0.92% | 21.73 | 22.00 | 11443 | 2509 | 1.69% |
| 2025-06-13 | 22.11 | 21.74 | -0.30 | -1.36% | 21.67 | 22.18 | 13625 | 2987 | 2.01% |
| 2025-06-12 | 22.34 | 22.49 | 0.11 | 0.49% | 22.31 | 22.51 | 10842 | 2433 | 1.60% |
| 2025-06-11 | 22.21 | 22.38 | 0.22 | 0.99% | 22.15 | 22.44 | 10808 | 2417 | 1.59% |
| 2025-06-10 | 22.39 | 22.16 | -0.17 | -0.76% | 22.03 | 22.44 | 11495 | 2560 | 1.69% |
| 2025-06-09 | 22.28 | 22.33 | 0.14 | 0.63% | 22.16 | 22.37 | 9780 | 2177 | 1.44% |
| 2025-06-06 | 21.96 | 22.19 | 0.18 | 0.82% | 21.96 | 22.44 | 12245 | 2714 | 1.80% |
| 2025-06-05 | 22.00 | 22.01 | 0.04 | 0.18% | 21.92 | 22.07 | 7033 | 1547 | 1.04% |
| 2025-06-04 | 21.85 | 21.97 | 0.23 | 1.06% | 21.70 | 21.97 | 5386 | 1177 | 0.79% |
| 2025-06-03 | 21.56 | 21.74 | 0.15 | 0.69% | 21.49 | 21.84 | 7020 | 1524 | 1.03% |
| 2025-05-30 | 21.78 | 21.59 | -0.30 | -1.37% | 21.55 | 21.94 | 7832 | 1696 | 1.15% |
| 2025-05-29 | 21.65 | 21.89 | 0.27 | 1.25% | 21.58 | 21.94 | 9954 | 2173 | 1.47% |
| 2025-05-28 | 21.93 | 21.62 | -0.32 | -1.46% | 21.57 | 22.00 | 8446 | 1834 | 1.24% |
| 2025-05-27 | 21.75 | 21.94 | 0.18 | 0.83% | 21.48 | 21.96 | 10977 | 2384 | 1.62% |
| 2025-05-26 | 21.83 | 21.76 | -0.09 | -0.41% | 21.69 | 22.14 | 9617 | 2106 | 1.42% |
| 2025-05-23 | 21.97 | 21.85 | -0.01 | -0.05% | 21.83 | 22.22 | 8759 | 1930 | 1.29% |
| 2025-05-22 | 22.23 | 21.86 | -0.37 | -1.66% | 21.85 | 22.39 | 9661 | 2132 | 1.42% |
| 2025-05-21 | 22.42 | 22.23 | -0.08 | -0.36% | 22.16 | 22.47 | 8792 | 1957 | 1.30% |
| 2025-05-20 | 22.10 | 22.31 | 0.35 | 1.59% | 21.95 | 22.68 | 24942 | 5586 | 3.67% |
| 2025-05-19 | 21.90 | 21.96 | 0.06 | 0.27% | 21.76 | 21.98 | 6773 | 1482 | 1.00% |
| 2025-05-16 | 21.70 | 21.90 | 0.22 | 1.01% | 21.65 | 21.95 | 7785 | 1701 | 1.15% |
| 2025-05-15 | 21.64 | 21.68 | -0.04 | -0.18% | 21.58 | 21.79 | 8254 | 1788 | 1.22% |
| 2025-05-14 | 21.79 | 21.72 | -0.09 | -0.41% | 21.65 | 21.86 | 10185 | 2212 | 1.50% |
| 2025-05-13 | 22.05 | 21.81 | -0.12 | -0.55% | 21.79 | 22.18 | 6582 | 1441 | 0.97% |
| 2025-05-12 | 21.87 | 21.93 | 0.11 | 0.50% | 21.76 | 21.99 | 6721 | 1472 | 0.99% |
| 2025-05-09 | 21.85 | 21.82 | -0.08 | -0.37% | 21.77 | 21.98 | 8670 | 1893 | 1.28% |
| 2025-05-08 | 21.48 | 21.90 | 0.34 | 1.58% | 21.46 | 21.91 | 10360 | 2253 | 1.53% |
| 2025-05-07 | 21.82 | 21.56 | 0.04 | 0.19% | 21.49 | 21.82 | 9709 | 2097 | 1.43% |
| 2025-05-06 | 21.36 | 21.52 | 0.44 | 2.09% | 21.18 | 21.52 | 10112 | 2160 | 1.49% |
| 2025-04-30 | 21.23 | 21.08 | -0.03 | -0.14% | 21.05 | 21.27 | 8940 | 1889 | 1.32% |
| 2025-04-29 | 20.69 | 21.11 | 0.36 | 1.73% | 20.69 | 21.18 | 8717 | 1837 | 1.34% |
| 2025-04-28 | 21.10 | 20.75 | -0.45 | -2.12% | 20.72 | 21.26 | 7966 | 1662 | 1.22% |
| 2025-04-25 | 21.02 | 21.20 | 0.13 | 0.62% | 21.02 | 21.32 | 7718 | 1636 | 1.19% |
| 2025-04-24 | 21.33 | 21.07 | -0.13 | -0.61% | 20.94 | 21.33 | 8140 | 1721 | 1.25% |