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 | 23.22 | 23.03 | -0.36 | -1.54% | 22.78 | 23.75 | 332767 | 77002 | 3.73% |
| 2025-07-31 | 23.23 | 23.39 | 0.05 | 0.21% | 23.20 | 24.08 | 361834 | 85683 | 4.06% |
| 2025-07-30 | 23.95 | 23.34 | -0.73 | -3.03% | 23.23 | 23.99 | 378385 | 89121 | 4.25% |
| 2025-07-29 | 23.60 | 24.07 | 0.35 | 1.48% | 23.37 | 24.48 | 517992 | 124185 | 5.81% |
| 2025-07-28 | 23.60 | 23.72 | 0.09 | 0.38% | 23.52 | 23.98 | 232276 | 55041 | 2.61% |
| 2025-07-25 | 23.80 | 23.63 | -0.23 | -0.96% | 23.56 | 23.83 | 240418 | 56864 | 2.70% |
| 2025-07-24 | 23.77 | 23.86 | 0.10 | 0.42% | 23.72 | 24.01 | 249870 | 59641 | 2.80% |
| 2025-07-23 | 24.09 | 23.76 | -0.44 | -1.82% | 23.73 | 24.18 | 343476 | 82030 | 3.85% |
| 2025-07-22 | 24.66 | 24.20 | -0.54 | -2.18% | 24.03 | 24.67 | 510325 | 123878 | 5.73% |
| 2025-07-21 | 23.85 | 24.74 | 0.92 | 3.86% | 23.85 | 24.96 | 737131 | 180063 | 8.27% |
| 2025-07-18 | 23.71 | 23.82 | -0.09 | -0.38% | 23.66 | 24.09 | 365734 | 87209 | 4.10% |
| 2025-07-17 | 23.64 | 23.91 | 0.61 | 2.62% | 23.42 | 24.33 | 687631 | 164541 | 7.71% |
| 2025-07-16 | 23.20 | 23.30 | 0.11 | 0.47% | 23.03 | 23.53 | 269581 | 62790 | 3.02% |
| 2025-07-15 | 23.18 | 23.19 | 0.06 | 0.26% | 22.94 | 23.58 | 296608 | 68694 | 3.33% |
| 2025-07-14 | 23.08 | 23.13 | 0.05 | 0.22% | 22.95 | 23.29 | 226725 | 52453 | 2.54% |
| 2025-07-11 | 23.55 | 23.08 | -0.46 | -1.95% | 23.07 | 23.63 | 367245 | 85595 | 4.12% |
| 2025-07-10 | 23.30 | 23.54 | 0.04 | 0.17% | 23.10 | 23.71 | 346738 | 81042 | 3.89% |
| 2025-07-09 | 24.12 | 23.50 | -0.53 | -2.21% | 23.50 | 24.18 | 484140 | 115085 | 5.43% |
| 2025-07-08 | 23.83 | 24.03 | -0.22 | -0.91% | 23.76 | 24.19 | 536126 | 128437 | 6.01% |
| 2025-07-07 | 22.94 | 24.25 | 1.32 | 5.76% | 22.82 | 24.26 | 874253 | 206632 | 9.81% |
| 2025-07-04 | 23.20 | 22.93 | -0.57 | -2.43% | 22.85 | 23.31 | 587563 | 135415 | 6.59% |
| 2025-07-03 | 23.11 | 23.50 | 1.32 | 5.95% | 22.54 | 24.36 | 1106145 | 258146 | 12.41% |
| 2025-07-02 | 22.16 | 22.18 | -0.11 | -0.49% | 21.87 | 22.80 | 391586 | 87613 | 4.39% |
| 2025-07-01 | 22.45 | 22.29 | -0.16 | -0.71% | 22.08 | 22.46 | 232036 | 51594 | 2.60% |
| 2025-06-30 | 22.00 | 22.45 | 0.37 | 1.68% | 21.99 | 22.60 | 353561 | 79175 | 3.97% |
| 2025-06-27 | 22.05 | 22.08 | -0.10 | -0.45% | 21.87 | 22.24 | 323650 | 71432 | 3.63% |
| 2025-06-26 | 21.75 | 22.18 | 0.65 | 3.02% | 21.69 | 22.57 | 659528 | 147289 | 7.40% |
| 2025-06-25 | 21.32 | 21.53 | 0.34 | 1.60% | 21.08 | 21.78 | 382872 | 82160 | 4.30% |
| 2025-06-24 | 20.51 | 21.19 | 0.84 | 4.13% | 20.45 | 21.21 | 372687 | 78167 | 4.18% |
| 2025-06-23 | 20.10 | 20.35 | 0.05 | 0.25% | 20.01 | 20.42 | 132167 | 26830 | 1.48% |
| 2025-06-20 | 20.38 | 20.30 | -0.10 | -0.49% | 20.21 | 20.54 | 140084 | 28510 | 1.57% |
| 2025-06-19 | 20.84 | 20.40 | -0.53 | -2.53% | 20.36 | 20.92 | 204548 | 42125 | 2.29% |
| 2025-06-18 | 21.00 | 20.93 | -0.06 | -0.29% | 20.85 | 21.03 | 137561 | 28772 | 1.54% |
| 2025-06-17 | 21.24 | 20.99 | -0.18 | -0.85% | 20.91 | 21.30 | 179239 | 37654 | 2.01% |
| 2025-06-16 | 21.26 | 21.37 | 0.11 | 0.52% | 21.03 | 21.57 | 226140 | 48310 | 2.54% |
| 2025-06-13 | 21.40 | 21.26 | -0.16 | -0.75% | 20.87 | 21.40 | 355004 | 74964 | 3.98% |
| 2025-06-12 | 21.50 | 21.42 | -0.24 | -1.11% | 21.36 | 21.77 | 224063 | 48148 | 2.51% |
| 2025-06-11 | 21.66 | 21.66 | 0.02 | 0.09% | 21.57 | 21.96 | 198767 | 43229 | 2.23% |
| 2025-06-10 | 22.01 | 21.64 | -0.47 | -2.13% | 21.35 | 22.08 | 293994 | 63842 | 3.30% |
| 2025-06-09 | 22.05 | 22.11 | 0.05 | 0.23% | 22.00 | 22.39 | 217145 | 48214 | 2.44% |
| 2025-06-06 | 22.48 | 22.06 | -0.49 | -2.17% | 22.03 | 22.53 | 262537 | 58227 | 2.95% |
| 2025-06-05 | 22.04 | 22.55 | 0.46 | 2.08% | 21.91 | 22.60 | 384237 | 86069 | 4.31% |
| 2025-06-04 | 22.21 | 22.09 | -0.11 | -0.50% | 22.05 | 22.35 | 254563 | 56336 | 2.86% |
| 2025-06-03 | 22.80 | 22.20 | -0.18 | -0.80% | 22.10 | 22.90 | 379111 | 84709 | 4.25% |
| 2025-05-30 | 22.04 | 22.38 | 0.16 | 0.72% | 21.67 | 22.88 | 552340 | 122852 | 6.20% |
| 2025-05-29 | 21.41 | 22.22 | 0.82 | 3.83% | 21.41 | 22.45 | 395086 | 87013 | 4.43% |
| 2025-05-28 | 21.97 | 21.40 | -0.48 | -2.19% | 21.36 | 22.06 | 245735 | 53110 | 2.76% |
| 2025-05-27 | 22.18 | 21.88 | -0.39 | -1.75% | 21.77 | 22.25 | 206837 | 45256 | 2.32% |
| 2025-05-26 | 21.99 | 22.27 | 0.14 | 0.63% | 21.91 | 22.38 | 182354 | 40479 | 2.05% |
| 2025-05-23 | 22.51 | 22.13 | -0.51 | -2.25% | 22.09 | 22.69 | 290459 | 65050 | 3.26% |
| 2025-05-22 | 22.80 | 22.64 | -0.29 | -1.26% | 22.55 | 23.09 | 288811 | 65992 | 3.24% |
| 2025-05-21 | 23.10 | 22.93 | -0.28 | -1.21% | 22.72 | 23.10 | 276467 | 63324 | 3.10% |
| 2025-05-20 | 23.05 | 23.21 | 0.11 | 0.48% | 22.80 | 23.45 | 340099 | 78618 | 3.82% |
| 2025-05-19 | 23.00 | 23.10 | 0.17 | 0.74% | 22.56 | 23.35 | 367642 | 84628 | 4.12% |
| 2025-05-16 | 23.00 | 22.93 | -0.13 | -0.56% | 22.90 | 23.36 | 335464 | 77507 | 3.76% |
| 2025-05-15 | 23.68 | 23.06 | -0.67 | -2.82% | 23.00 | 23.87 | 406410 | 94446 | 4.56% |
| 2025-05-14 | 23.95 | 23.73 | -0.37 | -1.54% | 23.58 | 24.05 | 522231 | 124137 | 5.86% |
| 2025-05-13 | 24.65 | 24.10 | -0.52 | -2.11% | 23.81 | 24.66 | 738183 | 178408 | 8.28% |
| 2025-05-12 | 23.85 | 24.62 | 0.78 | 3.27% | 23.35 | 24.88 | 931578 | 226908 | 10.45% |
| 2025-05-09 | 24.40 | 23.84 | -0.93 | -3.75% | 23.60 | 24.70 | 989484 | 237508 | 11.10% |
| 2025-05-08 | 23.70 | 24.77 | 0.84 | 3.51% | 23.52 | 25.48 | 1742577 | 425362 | 19.55% |
| 2025-05-07 | 22.20 | 23.93 | 2.18 | 10.02% | 22.15 | 23.93 | 723661 | 171391 | 8.12% |
| 2025-05-06 | 21.20 | 21.75 | 0.71 | 3.37% | 21.15 | 21.75 | 402631 | 86560 | 4.52% |
| 2025-04-30 | 20.70 | 21.04 | 0.30 | 1.45% | 20.66 | 21.19 | 314817 | 66207 | 3.53% |
| 2025-04-29 | 20.39 | 20.74 | 0.46 | 2.27% | 20.28 | 21.15 | 378096 | 78386 | 4.24% |
| 2025-04-28 | 20.80 | 20.28 | -0.57 | -2.73% | 20.21 | 20.84 | 259987 | 52949 | 2.92% |
| 2025-04-25 | 20.70 | 20.85 | 0.11 | 0.53% | 20.57 | 21.40 | 397439 | 83320 | 4.46% |
| 2025-04-24 | 21.30 | 20.74 | -0.88 | -4.07% | 20.65 | 21.36 | 622846 | 130727 | 6.99% |