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 | 23.02 | 22.88 | -0.14 | -0.61% | 22.80 | 23.59 | 764359 | 176793 | 2.48% |
| 2025-07-31 | 23.26 | 23.02 | -0.32 | -1.37% | 22.90 | 23.64 | 801898 | 186867 | 2.60% |
| 2025-07-30 | 23.53 | 23.34 | -0.23 | -0.98% | 23.20 | 23.74 | 720645 | 168727 | 2.34% |
| 2025-07-29 | 23.50 | 23.57 | -0.03 | -0.13% | 23.17 | 23.57 | 558317 | 130589 | 1.81% |
| 2025-07-28 | 23.94 | 23.60 | -0.19 | -0.80% | 23.48 | 24.03 | 772834 | 182332 | 2.51% |
| 2025-07-25 | 23.89 | 23.79 | -0.04 | -0.17% | 23.68 | 24.15 | 705447 | 168239 | 2.29% |
| 2025-07-24 | 23.72 | 23.83 | 0.29 | 1.23% | 23.63 | 24.05 | 920030 | 219038 | 2.98% |
| 2025-07-23 | 24.20 | 23.54 | -0.27 | -1.13% | 23.46 | 24.20 | 1156430 | 274167 | 3.75% |
| 2025-07-22 | 23.00 | 23.81 | 0.78 | 3.39% | 22.92 | 24.45 | 1841914 | 436473 | 5.97% |
| 2025-07-21 | 22.71 | 23.03 | 0.32 | 1.41% | 22.62 | 23.09 | 714909 | 163307 | 2.32% |
| 2025-07-18 | 23.20 | 22.71 | -0.58 | -2.49% | 22.63 | 23.30 | 1049497 | 240149 | 3.40% |
| 2025-07-17 | 22.17 | 23.29 | 1.03 | 4.63% | 22.10 | 23.53 | 1724037 | 397042 | 5.59% |
| 2025-07-16 | 22.58 | 22.26 | -0.25 | -1.11% | 22.22 | 22.84 | 701543 | 157622 | 2.27% |
| 2025-07-15 | 22.49 | 22.51 | 0.07 | 0.31% | 22.21 | 22.66 | 578160 | 129880 | 1.87% |
| 2025-07-14 | 22.66 | 22.44 | -0.24 | -1.06% | 22.44 | 22.74 | 427679 | 96319 | 1.39% |
| 2025-07-11 | 22.67 | 22.68 | 0.00 | 0.00% | 22.37 | 22.84 | 466157 | 105756 | 1.51% |
| 2025-07-10 | 22.55 | 22.68 | 0.09 | 0.40% | 22.41 | 22.87 | 415691 | 93973 | 1.35% |
| 2025-07-09 | 22.66 | 22.59 | -0.05 | -0.22% | 22.50 | 23.09 | 698039 | 159164 | 2.26% |
| 2025-07-08 | 22.18 | 22.64 | 0.45 | 2.03% | 22.15 | 22.67 | 716636 | 161401 | 2.32% |
| 2025-07-07 | 23.10 | 22.19 | -0.95 | -4.11% | 22.16 | 23.10 | 1116057 | 249200 | 3.62% |
| 2025-07-04 | 23.57 | 23.14 | -0.56 | -2.36% | 23.11 | 23.57 | 663461 | 154446 | 2.15% |
| 2025-07-03 | 22.77 | 23.70 | 1.04 | 4.59% | 22.76 | 23.91 | 1522633 | 357832 | 4.94% |
| 2025-07-02 | 23.11 | 22.66 | -0.54 | -2.33% | 22.59 | 23.11 | 530029 | 120721 | 1.72% |
| 2025-07-01 | 23.32 | 23.20 | -0.12 | -0.51% | 22.89 | 23.39 | 564324 | 130516 | 1.83% |
| 2025-06-30 | 23.47 | 23.32 | -0.08 | -0.34% | 23.19 | 23.56 | 660582 | 154118 | 2.14% |
| 2025-06-27 | 23.56 | 23.40 | 0.00 | 0.00% | 23.00 | 23.82 | 710234 | 166259 | 2.30% |
| 2025-06-26 | 23.89 | 23.40 | -0.32 | -1.35% | 23.30 | 23.95 | 645649 | 152158 | 2.09% |
| 2025-06-25 | 23.48 | 23.72 | 0.33 | 1.41% | 23.15 | 23.89 | 844104 | 198488 | 2.74% |
| 2025-06-24 | 23.13 | 23.39 | 0.47 | 2.05% | 22.99 | 23.47 | 778097 | 181072 | 2.52% |
| 2025-06-23 | 22.60 | 22.92 | 0.14 | 0.61% | 22.55 | 23.15 | 564154 | 128909 | 1.83% |
| 2025-06-20 | 23.14 | 22.78 | -0.44 | -1.89% | 22.69 | 23.18 | 515398 | 117701 | 1.67% |
| 2025-06-19 | 23.55 | 23.22 | -0.41 | -1.74% | 23.02 | 23.82 | 713162 | 166617 | 2.31% |
| 2025-06-18 | 22.85 | 23.63 | 0.67 | 2.92% | 22.82 | 23.85 | 1256376 | 294569 | 4.07% |
| 2025-06-17 | 22.52 | 22.96 | 0.64 | 2.87% | 22.52 | 23.39 | 1317396 | 303627 | 4.27% |
| 2025-06-16 | 21.90 | 22.32 | 0.31 | 1.41% | 21.85 | 22.65 | 604451 | 135237 | 1.96% |
| 2025-06-13 | 22.28 | 22.01 | -0.42 | -1.87% | 21.88 | 22.70 | 537761 | 119248 | 1.74% |
| 2025-06-12 | 22.20 | 22.43 | 0.14 | 0.63% | 22.15 | 22.95 | 825369 | 186787 | 2.68% |
| 2025-06-11 | 22.08 | 22.29 | 0.21 | 0.95% | 22.00 | 22.72 | 649202 | 145387 | 2.10% |
| 2025-06-10 | 22.11 | 22.08 | -0.11 | -0.50% | 21.75 | 22.42 | 737443 | 163308 | 2.39% |
| 2025-06-09 | 22.09 | 22.19 | 0.28 | 1.28% | 21.96 | 22.39 | 515653 | 114527 | 1.67% |
| 2025-06-06 | 22.15 | 21.91 | -0.32 | -1.44% | 21.82 | 22.28 | 593851 | 130847 | 1.93% |
| 2025-06-05 | 21.10 | 22.23 | 1.13 | 5.36% | 21.09 | 22.37 | 1203476 | 262947 | 3.90% |
| 2025-06-04 | 21.04 | 21.25 | 0.31 | 1.48% | 20.96 | 21.42 | 419959 | 89048 | 1.36% |
| 2025-06-03 | 20.73 | 20.94 | 0.03 | 0.14% | 20.72 | 21.03 | 285096 | 59702 | 0.92% |
| 2025-05-30 | 21.30 | 20.91 | -0.65 | -3.01% | 20.89 | 21.31 | 504603 | 106017 | 1.64% |
| 2025-05-29 | 21.25 | 21.56 | 0.60 | 2.86% | 21.24 | 21.86 | 824588 | 178167 | 2.67% |
| 2025-05-28 | 21.06 | 20.96 | 0.02 | 0.10% | 20.91 | 21.39 | 352464 | 74333 | 1.14% |
| 2025-05-27 | 21.24 | 20.94 | -0.31 | -1.46% | 20.89 | 21.34 | 368843 | 77812 | 1.20% |
| 2025-05-26 | 20.55 | 21.25 | 0.06 | 0.28% | 20.54 | 21.28 | 503020 | 105756 | 1.63% |
| 2025-05-23 | 21.55 | 21.19 | -0.27 | -1.26% | 21.15 | 21.73 | 487328 | 104566 | 1.58% |
| 2025-05-22 | 21.62 | 21.46 | -0.24 | -1.11% | 21.40 | 21.89 | 423606 | 91412 | 1.38% |
| 2025-05-21 | 21.80 | 21.70 | -0.24 | -1.09% | 21.55 | 21.82 | 417254 | 90483 | 1.36% |
| 2025-05-20 | 21.65 | 21.94 | 0.12 | 0.55% | 21.46 | 22.09 | 614813 | 134023 | 2.00% |
| 2025-05-19 | 21.90 | 21.82 | -0.18 | -0.82% | 21.40 | 21.91 | 671197 | 144963 | 2.18% |
| 2025-05-16 | 21.90 | 22.00 | -0.04 | -0.18% | 21.81 | 22.20 | 445818 | 98255 | 1.45% |
| 2025-05-15 | 22.67 | 22.04 | -0.65 | -2.86% | 22.00 | 22.67 | 618365 | 137179 | 2.01% |
| 2025-05-14 | 22.84 | 22.69 | -0.18 | -0.79% | 22.36 | 23.00 | 941706 | 213096 | 3.06% |
| 2025-05-13 | 23.97 | 22.87 | -0.29 | -1.25% | 22.85 | 23.99 | 1571836 | 366104 | 5.10% |
| 2025-05-12 | 22.70 | 23.16 | 1.23 | 5.61% | 22.48 | 23.30 | 1558247 | 356360 | 5.06% |
| 2025-05-09 | 22.14 | 21.93 | -0.34 | -1.53% | 21.75 | 22.16 | 642075 | 140945 | 2.09% |
| 2025-05-08 | 21.72 | 22.27 | 0.55 | 2.53% | 21.61 | 22.48 | 983555 | 218447 | 3.19% |
| 2025-05-07 | 22.56 | 21.72 | -0.35 | -1.59% | 21.55 | 22.64 | 945232 | 207214 | 3.07% |
| 2025-05-06 | 21.38 | 22.07 | 0.89 | 4.20% | 21.38 | 22.08 | 896171 | 194582 | 2.91% |
| 2025-04-30 | 20.93 | 21.18 | 0.33 | 1.58% | 20.70 | 21.29 | 593032 | 125290 | 1.93% |
| 2025-04-29 | 20.55 | 20.85 | 0.30 | 1.46% | 20.33 | 20.88 | 534179 | 110561 | 1.73% |
| 2025-04-28 | 20.86 | 20.55 | -0.49 | -2.33% | 20.50 | 20.97 | 604169 | 124614 | 1.96% |
| 2025-04-25 | 20.89 | 21.04 | 0.15 | 0.72% | 20.86 | 21.40 | 748236 | 158265 | 2.43% |
| 2025-04-24 | 21.41 | 20.89 | -0.51 | -2.38% | 20.77 | 21.47 | 683794 | 143748 | 2.22% |