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 | 22.94 | 23.13 | 0.13 | 0.57% | 22.90 | 23.25 | 61438 | 14189 | 1.22% |
| 2025-07-31 | 23.30 | 23.00 | -0.42 | -1.79% | 22.87 | 23.36 | 94615 | 21771 | 1.87% |
| 2025-07-30 | 22.40 | 23.42 | 1.02 | 4.55% | 22.37 | 23.92 | 242140 | 56851 | 4.80% |
| 2025-07-29 | 22.62 | 22.40 | -0.16 | -0.71% | 22.28 | 22.69 | 71195 | 15950 | 1.41% |
| 2025-07-28 | 22.78 | 22.56 | -0.22 | -0.97% | 22.46 | 22.86 | 63910 | 14476 | 1.27% |
| 2025-07-25 | 22.70 | 22.78 | 0.05 | 0.22% | 22.60 | 22.99 | 69603 | 15904 | 1.38% |
| 2025-07-24 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.73 | 65080 | 14649 | 1.29% |
| 2025-07-23 | 22.60 | 22.48 | -0.02 | -0.09% | 22.44 | 22.85 | 86938 | 19701 | 1.72% |
| 2025-07-22 | 22.35 | 22.50 | 0.14 | 0.63% | 22.27 | 22.60 | 76613 | 17165 | 1.52% |
| 2025-07-21 | 22.05 | 22.36 | 0.34 | 1.54% | 21.92 | 22.39 | 89282 | 19822 | 1.77% |
| 2025-07-18 | 21.58 | 22.02 | 0.44 | 2.04% | 21.54 | 22.05 | 98047 | 21412 | 1.94% |
| 2025-07-17 | 21.56 | 21.58 | 0.03 | 0.14% | 21.47 | 21.73 | 38950 | 8402 | 0.77% |
| 2025-07-16 | 21.60 | 21.55 | -0.13 | -0.60% | 21.50 | 21.73 | 40120 | 8662 | 0.79% |
| 2025-07-15 | 21.30 | 21.68 | -0.15 | -0.69% | 21.22 | 21.75 | 109667 | 23518 | 2.17% |
| 2025-07-14 | 21.92 | 21.83 | -0.09 | -0.41% | 21.81 | 21.95 | 34911 | 7633 | 0.69% |
| 2025-07-11 | 21.87 | 21.92 | 0.09 | 0.41% | 21.84 | 22.02 | 57374 | 12587 | 1.14% |
| 2025-07-10 | 21.68 | 21.83 | 0.21 | 0.97% | 21.62 | 21.90 | 45834 | 9991 | 0.91% |
| 2025-07-09 | 21.72 | 21.62 | -0.08 | -0.37% | 21.58 | 21.83 | 51589 | 11209 | 1.02% |
| 2025-07-08 | 21.52 | 21.70 | 0.20 | 0.93% | 21.50 | 21.75 | 54177 | 11730 | 1.07% |
| 2025-07-07 | 21.46 | 21.50 | 0.04 | 0.19% | 21.41 | 21.50 | 22289 | 4784 | 0.44% |
| 2025-07-04 | 21.52 | 21.46 | -0.09 | -0.42% | 21.37 | 21.56 | 44275 | 9500 | 0.88% |
| 2025-07-03 | 21.47 | 21.55 | 0.09 | 0.42% | 21.42 | 21.57 | 38345 | 8257 | 0.76% |
| 2025-07-02 | 21.42 | 21.46 | -0.04 | -0.19% | 21.37 | 21.50 | 41778 | 8952 | 0.83% |
| 2025-07-01 | 21.65 | 21.50 | -0.12 | -0.56% | 21.42 | 21.69 | 60045 | 12900 | 1.19% |
| 2025-06-30 | 21.53 | 21.62 | 0.11 | 0.51% | 21.46 | 21.68 | 47124 | 10179 | 0.93% |
| 2025-06-27 | 21.52 | 21.51 | -0.01 | -0.05% | 21.49 | 21.62 | 40093 | 8636 | 0.79% |
| 2025-06-26 | 21.68 | 21.52 | -0.18 | -0.83% | 21.50 | 21.69 | 52482 | 11335 | 1.04% |
| 2025-06-25 | 21.74 | 21.70 | 0.09 | 0.42% | 21.51 | 21.79 | 62649 | 13554 | 1.24% |
| 2025-06-24 | 21.42 | 21.61 | 0.22 | 1.03% | 21.42 | 21.68 | 47162 | 10173 | 0.93% |
| 2025-06-23 | 21.43 | 21.39 | -0.11 | -0.51% | 21.21 | 21.43 | 48286 | 10301 | 0.96% |
| 2025-06-20 | 21.96 | 21.50 | -0.36 | -1.65% | 21.48 | 22.00 | 64146 | 13922 | 1.27% |
| 2025-06-19 | 22.96 | 22.84 | -0.13 | -0.57% | 22.64 | 23.03 | 75004 | 17107 | 1.49% |
| 2025-06-18 | 23.31 | 22.97 | -0.34 | -1.46% | 22.94 | 23.35 | 66391 | 15329 | 1.32% |
| 2025-06-17 | 23.06 | 23.31 | 0.29 | 1.26% | 23.02 | 23.40 | 62581 | 14522 | 1.24% |
| 2025-06-16 | 23.09 | 23.02 | -0.05 | -0.22% | 22.95 | 23.22 | 73061 | 16866 | 1.45% |
| 2025-06-13 | 23.97 | 23.07 | -0.81 | -3.39% | 23.07 | 24.31 | 167992 | 39420 | 3.33% |
| 2025-06-12 | 23.71 | 23.88 | 0.17 | 0.72% | 23.56 | 23.93 | 65899 | 15650 | 1.31% |
| 2025-06-11 | 23.38 | 23.71 | 0.32 | 1.37% | 23.31 | 23.88 | 90104 | 21342 | 1.79% |
| 2025-06-10 | 23.65 | 23.39 | -0.28 | -1.18% | 23.23 | 23.65 | 60214 | 14112 | 1.19% |
| 2025-06-09 | 23.42 | 23.67 | 0.25 | 1.07% | 23.28 | 23.73 | 78791 | 18580 | 1.56% |
| 2025-06-06 | 23.44 | 23.42 | -0.04 | -0.17% | 23.33 | 23.62 | 53063 | 12443 | 1.05% |
| 2025-06-05 | 23.71 | 23.46 | -0.14 | -0.59% | 23.35 | 24.06 | 81428 | 19172 | 1.61% |
| 2025-06-04 | 23.12 | 23.60 | 0.46 | 1.99% | 23.10 | 23.80 | 123815 | 29051 | 2.45% |
| 2025-06-03 | 22.98 | 23.14 | 0.03 | 0.13% | 22.88 | 23.19 | 53364 | 12325 | 1.06% |
| 2025-05-30 | 23.30 | 23.11 | -0.21 | -0.90% | 23.05 | 23.33 | 45520 | 10533 | 0.90% |
| 2025-05-29 | 23.31 | 23.32 | -0.03 | -0.13% | 23.02 | 23.34 | 52522 | 12197 | 1.04% |
| 2025-05-28 | 23.12 | 23.35 | 0.23 | 0.99% | 23.00 | 23.74 | 108806 | 25418 | 2.16% |
| 2025-05-27 | 23.15 | 23.12 | -0.02 | -0.09% | 23.06 | 23.27 | 40225 | 9306 | 0.80% |
| 2025-05-26 | 22.95 | 23.14 | 0.15 | 0.65% | 22.74 | 23.21 | 62093 | 14274 | 1.23% |
| 2025-05-23 | 23.20 | 22.99 | -0.22 | -0.95% | 22.97 | 23.28 | 68342 | 15799 | 1.35% |
| 2025-05-22 | 23.35 | 23.21 | -0.22 | -0.94% | 23.19 | 23.43 | 59900 | 13952 | 1.19% |
| 2025-05-21 | 23.60 | 23.43 | -0.24 | -1.01% | 23.42 | 23.76 | 76689 | 18009 | 1.52% |
| 2025-05-20 | 23.25 | 23.67 | 0.35 | 1.50% | 23.25 | 24.25 | 194382 | 46220 | 3.85% |
| 2025-05-19 | 23.08 | 23.32 | 0.18 | 0.78% | 23.03 | 23.40 | 70359 | 16346 | 1.39% |
| 2025-05-16 | 23.08 | 23.14 | 0.06 | 0.26% | 22.90 | 23.21 | 76183 | 17542 | 1.51% |
| 2025-05-15 | 23.20 | 23.08 | -0.12 | -0.52% | 23.01 | 23.20 | 69141 | 15975 | 1.37% |
| 2025-05-14 | 23.35 | 23.20 | -0.11 | -0.47% | 23.03 | 23.35 | 93151 | 21541 | 1.85% |
| 2025-05-13 | 23.50 | 23.31 | -0.09 | -0.38% | 23.31 | 23.72 | 111791 | 26189 | 2.21% |
| 2025-05-12 | 23.51 | 23.40 | -0.04 | -0.17% | 23.30 | 23.52 | 86748 | 20275 | 1.72% |
| 2025-05-09 | 23.42 | 23.44 | 0.02 | 0.09% | 23.27 | 23.60 | 69494 | 16296 | 1.38% |
| 2025-05-08 | 23.25 | 23.42 | 0.07 | 0.30% | 23.13 | 23.44 | 70104 | 16342 | 1.39% |
| 2025-05-07 | 23.55 | 23.35 | -0.09 | -0.38% | 23.26 | 23.68 | 82638 | 19353 | 1.64% |
| 2025-05-06 | 23.20 | 23.44 | 0.26 | 1.12% | 22.87 | 23.44 | 95408 | 22070 | 1.89% |
| 2025-04-30 | 23.27 | 23.18 | -0.22 | -0.94% | 23.12 | 23.48 | 65346 | 15223 | 1.29% |
| 2025-04-29 | 23.27 | 23.40 | 0.13 | 0.56% | 23.04 | 23.50 | 75663 | 17640 | 1.50% |
| 2025-04-28 | 23.90 | 23.27 | -0.62 | -2.60% | 23.22 | 24.00 | 108220 | 25344 | 2.14% |
| 2025-04-25 | 23.88 | 23.89 | -0.10 | -0.42% | 23.69 | 24.14 | 102716 | 24567 | 2.03% |
| 2025-04-24 | 23.36 | 23.99 | -1.91 | -7.37% | 23.36 | 24.30 | 270948 | 64865 | 5.37% |