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 | 23.61 | 23.35 | -0.19 | -0.81% | 23.22 | 23.70 | 106213 | 24798 | 0.78% |
| 2025-07-31 | 23.72 | 23.54 | -0.21 | -0.88% | 23.45 | 24.00 | 108870 | 25846 | 0.80% |
| 2025-07-30 | 24.16 | 23.75 | -0.32 | -1.33% | 23.64 | 24.23 | 116909 | 27969 | 0.86% |
| 2025-07-29 | 24.16 | 24.07 | -0.08 | -0.33% | 23.79 | 24.28 | 99871 | 23927 | 0.73% |
| 2025-07-28 | 24.55 | 24.15 | -0.34 | -1.39% | 23.99 | 24.64 | 151320 | 36624 | 1.11% |
| 2025-07-25 | 24.72 | 24.49 | -0.08 | -0.33% | 24.33 | 24.81 | 108187 | 26507 | 0.79% |
| 2025-07-24 | 24.55 | 24.57 | 0.11 | 0.45% | 24.24 | 24.65 | 141232 | 34515 | 1.03% |
| 2025-07-23 | 24.70 | 24.46 | -0.30 | -1.21% | 24.42 | 24.92 | 122051 | 29999 | 0.89% |
| 2025-07-22 | 25.13 | 24.76 | -0.42 | -1.67% | 24.73 | 25.16 | 108938 | 27103 | 0.80% |
| 2025-07-21 | 24.97 | 25.18 | 0.19 | 0.76% | 24.76 | 25.37 | 118253 | 29578 | 0.87% |
| 2025-07-18 | 25.81 | 24.99 | -0.86 | -3.33% | 24.73 | 25.81 | 182992 | 46032 | 1.34% |
| 2025-07-17 | 25.05 | 25.85 | 0.81 | 3.23% | 24.87 | 26.09 | 239898 | 61326 | 1.76% |
| 2025-07-16 | 25.50 | 25.04 | -0.21 | -0.83% | 24.85 | 25.60 | 153313 | 38485 | 1.12% |
| 2025-07-15 | 24.47 | 25.25 | 0.40 | 1.61% | 24.47 | 25.75 | 285602 | 72198 | 2.09% |
| 2025-07-14 | 24.78 | 24.85 | 0.07 | 0.28% | 24.41 | 25.00 | 158143 | 39067 | 1.16% |
| 2025-07-11 | 24.99 | 24.78 | -0.22 | -0.88% | 24.74 | 25.25 | 155814 | 38820 | 1.14% |
| 2025-07-10 | 23.95 | 25.00 | 1.01 | 4.21% | 23.95 | 25.49 | 407568 | 102002 | 2.99% |
| 2025-07-09 | 23.22 | 23.99 | 0.79 | 3.41% | 23.18 | 24.34 | 336885 | 80378 | 2.47% |
| 2025-07-08 | 22.93 | 23.20 | 0.27 | 1.18% | 22.80 | 23.35 | 109840 | 25406 | 0.80% |
| 2025-07-07 | 23.10 | 22.93 | -0.25 | -1.08% | 22.92 | 23.25 | 76904 | 17705 | 0.56% |
| 2025-07-04 | 23.30 | 23.18 | -0.15 | -0.64% | 22.97 | 23.65 | 123139 | 28596 | 0.90% |
| 2025-07-03 | 23.22 | 23.33 | 0.03 | 0.13% | 22.95 | 23.46 | 173894 | 40268 | 1.27% |
| 2025-07-02 | 23.23 | 23.30 | 0.15 | 0.65% | 23.14 | 24.10 | 261580 | 61527 | 1.92% |
| 2025-07-01 | 22.93 | 23.15 | 0.21 | 0.92% | 22.60 | 23.27 | 185034 | 42452 | 1.36% |
| 2025-06-30 | 23.43 | 22.94 | 0.05 | 0.22% | 22.71 | 23.50 | 170267 | 39112 | 1.25% |
| 2025-06-27 | 22.06 | 22.89 | 0.96 | 4.38% | 22.06 | 23.39 | 332333 | 75914 | 2.43% |
| 2025-06-26 | 22.17 | 21.93 | -0.24 | -1.08% | 21.93 | 22.23 | 87761 | 19381 | 0.64% |
| 2025-06-25 | 21.98 | 22.17 | 0.23 | 1.05% | 21.88 | 22.19 | 109501 | 24145 | 0.80% |
| 2025-06-24 | 21.67 | 21.94 | 0.30 | 1.39% | 21.65 | 22.20 | 121571 | 26657 | 0.89% |
| 2025-06-23 | 21.41 | 21.64 | 0.11 | 0.51% | 21.32 | 21.72 | 64743 | 13983 | 0.47% |
| 2025-06-20 | 21.68 | 21.53 | -0.25 | -1.15% | 21.53 | 21.84 | 74383 | 16098 | 0.54% |
| 2025-06-19 | 21.88 | 21.78 | -0.10 | -0.46% | 21.70 | 22.45 | 117795 | 26025 | 0.86% |
| 2025-06-18 | 21.77 | 21.88 | 0.04 | 0.18% | 21.75 | 21.93 | 60582 | 13234 | 0.44% |
| 2025-06-17 | 22.00 | 21.84 | -0.14 | -0.64% | 21.77 | 22.08 | 74964 | 16402 | 0.55% |
| 2025-06-16 | 21.79 | 21.98 | 0.02 | 0.09% | 21.75 | 22.21 | 86043 | 18896 | 0.63% |
| 2025-06-13 | 22.00 | 21.96 | -0.17 | -0.77% | 21.85 | 22.19 | 102104 | 22435 | 0.75% |
| 2025-06-12 | 22.25 | 22.13 | -0.15 | -0.67% | 22.08 | 22.41 | 97681 | 21677 | 0.72% |
| 2025-06-11 | 22.17 | 22.28 | 0.07 | 0.32% | 22.15 | 22.66 | 80783 | 18091 | 0.59% |
| 2025-06-10 | 22.83 | 22.21 | -0.61 | -2.67% | 22.09 | 22.87 | 137526 | 30736 | 1.01% |
| 2025-06-09 | 22.59 | 22.82 | 0.23 | 1.02% | 22.56 | 22.93 | 110164 | 25030 | 0.81% |
| 2025-06-06 | 22.71 | 22.59 | -0.12 | -0.53% | 22.51 | 22.78 | 72221 | 16332 | 0.53% |
| 2025-06-05 | 22.66 | 22.71 | 0.07 | 0.31% | 22.42 | 22.75 | 112384 | 25401 | 0.83% |
| 2025-06-04 | 21.69 | 22.64 | 0.97 | 4.48% | 21.62 | 22.74 | 257891 | 58042 | 1.90% |
| 2025-06-03 | 21.43 | 21.67 | 0.07 | 0.32% | 21.31 | 21.85 | 83150 | 18018 | 0.61% |
| 2025-05-30 | 22.01 | 21.60 | -0.50 | -2.26% | 21.56 | 22.06 | 106573 | 23202 | 0.78% |
| 2025-05-29 | 21.85 | 22.10 | 0.30 | 1.38% | 21.78 | 22.28 | 118242 | 26091 | 0.87% |
| 2025-05-28 | 21.91 | 21.80 | -0.16 | -0.73% | 21.75 | 22.14 | 73057 | 16008 | 0.54% |
| 2025-05-27 | 22.08 | 21.96 | -0.30 | -1.35% | 21.91 | 22.15 | 85736 | 18867 | 0.63% |
| 2025-05-26 | 21.98 | 22.26 | 0.22 | 1.00% | 21.51 | 22.58 | 203273 | 44671 | 1.49% |
| 2025-05-23 | 22.17 | 22.04 | -0.11 | -0.50% | 22.02 | 22.68 | 132908 | 29681 | 0.98% |
| 2025-05-22 | 22.39 | 22.15 | -0.27 | -1.20% | 22.14 | 22.62 | 138762 | 30986 | 1.02% |
| 2025-05-21 | 22.18 | 22.42 | 0.24 | 1.08% | 21.93 | 22.72 | 190057 | 42559 | 1.40% |
| 2025-05-20 | 21.49 | 22.18 | 0.83 | 3.89% | 21.25 | 22.28 | 227160 | 49716 | 1.67% |
| 2025-05-19 | 21.70 | 21.35 | -0.29 | -1.34% | 21.03 | 21.71 | 150769 | 32105 | 1.11% |
| 2025-05-16 | 21.70 | 21.64 | -0.15 | -0.69% | 21.62 | 21.90 | 124451 | 27052 | 0.92% |
| 2025-05-15 | 22.38 | 21.79 | -0.61 | -2.72% | 21.79 | 22.38 | 156053 | 34358 | 1.15% |
| 2025-05-14 | 22.60 | 22.40 | -0.27 | -1.19% | 22.36 | 22.70 | 173287 | 38904 | 1.27% |
| 2025-05-13 | 23.19 | 22.67 | -0.26 | -1.13% | 22.57 | 23.20 | 160362 | 36542 | 1.18% |
| 2025-05-12 | 22.55 | 22.93 | 0.65 | 2.92% | 22.46 | 22.94 | 204751 | 46504 | 1.51% |
| 2025-05-09 | 22.35 | 22.28 | -0.07 | -0.31% | 22.03 | 22.58 | 144573 | 32184 | 1.06% |
| 2025-05-08 | 22.03 | 22.35 | 0.18 | 0.81% | 21.99 | 22.45 | 145526 | 32484 | 1.07% |
| 2025-05-07 | 22.45 | 22.17 | -0.12 | -0.54% | 22.00 | 22.58 | 161593 | 35895 | 1.19% |
| 2025-05-06 | 22.12 | 22.29 | 0.31 | 1.41% | 22.09 | 22.35 | 165739 | 36835 | 1.22% |
| 2025-04-30 | 21.50 | 21.98 | 0.20 | 0.92% | 20.88 | 22.00 | 180010 | 38847 | 1.32% |
| 2025-04-29 | 21.91 | 21.78 | -0.12 | -0.55% | 21.70 | 22.03 | 93008 | 20344 | 0.68% |
| 2025-04-28 | 22.29 | 21.90 | -0.38 | -1.71% | 21.88 | 22.30 | 91137 | 20028 | 0.67% |
| 2025-04-25 | 22.21 | 22.28 | 0.09 | 0.41% | 22.01 | 22.54 | 120804 | 26924 | 0.89% |
| 2025-04-24 | 22.64 | 22.19 | -0.45 | -1.99% | 22.15 | 22.66 | 137108 | 30535 | 1.01% |