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 | 22.89 | 22.66 | 0.09 | 0.40% | 22.62 | 23.19 | 173642 | 39720 | 1.68% |
| 2025-07-31 | 22.99 | 22.57 | -0.47 | -2.04% | 22.51 | 23.08 | 170201 | 38742 | 1.65% |
| 2025-07-30 | 23.30 | 23.04 | -0.23 | -0.99% | 22.98 | 23.45 | 129341 | 29998 | 1.25% |
| 2025-07-29 | 23.25 | 23.27 | -0.04 | -0.17% | 23.12 | 23.34 | 107483 | 24944 | 1.04% |
| 2025-07-28 | 23.55 | 23.31 | -0.22 | -0.93% | 23.22 | 23.58 | 122121 | 28544 | 1.18% |
| 2025-07-25 | 23.63 | 23.53 | -0.07 | -0.30% | 23.44 | 23.92 | 129258 | 30520 | 1.25% |
| 2025-07-24 | 23.37 | 23.60 | 0.16 | 0.68% | 23.36 | 23.83 | 147022 | 34697 | 1.43% |
| 2025-07-23 | 23.80 | 23.44 | -0.31 | -1.31% | 23.40 | 24.16 | 186067 | 44198 | 1.80% |
| 2025-07-22 | 23.60 | 23.75 | 0.17 | 0.72% | 23.44 | 23.78 | 155070 | 36621 | 1.50% |
| 2025-07-21 | 23.48 | 23.58 | 0.20 | 0.86% | 23.43 | 23.78 | 123318 | 29093 | 1.20% |
| 2025-07-18 | 23.81 | 23.38 | -0.43 | -1.81% | 23.32 | 23.82 | 190412 | 44707 | 1.85% |
| 2025-07-17 | 23.80 | 23.81 | 0.04 | 0.17% | 23.60 | 23.89 | 114306 | 27165 | 1.11% |
| 2025-07-16 | 24.28 | 23.77 | -0.45 | -1.86% | 23.72 | 24.38 | 135384 | 32422 | 1.31% |
| 2025-07-15 | 24.63 | 24.22 | 0.07 | 0.29% | 23.85 | 24.69 | 309993 | 75115 | 3.01% |
| 2025-07-14 | 23.65 | 24.15 | 0.48 | 2.03% | 23.60 | 24.35 | 164762 | 39633 | 1.60% |
| 2025-07-11 | 23.55 | 23.67 | 0.10 | 0.42% | 23.37 | 23.78 | 108304 | 25534 | 1.05% |
| 2025-07-10 | 23.71 | 23.57 | -0.25 | -1.05% | 23.34 | 23.72 | 133953 | 31496 | 1.30% |
| 2025-07-09 | 23.86 | 23.82 | -0.11 | -0.46% | 23.63 | 24.10 | 117575 | 28065 | 1.14% |
| 2025-07-08 | 24.02 | 23.93 | -0.05 | -0.21% | 23.80 | 24.15 | 132454 | 31708 | 1.29% |
| 2025-07-07 | 23.54 | 23.98 | 0.43 | 1.83% | 23.48 | 24.34 | 189000 | 45381 | 1.84% |
| 2025-07-04 | 23.70 | 23.55 | -0.09 | -0.38% | 23.44 | 23.87 | 103978 | 24568 | 1.01% |
| 2025-07-03 | 23.87 | 23.79 | 0.03 | 0.13% | 23.53 | 23.89 | 83695 | 19886 | 0.81% |
| 2025-07-02 | 23.72 | 23.76 | -0.02 | -0.08% | 23.65 | 24.05 | 108321 | 25810 | 1.05% |
| 2025-07-01 | 23.99 | 23.78 | -0.19 | -0.79% | 23.60 | 23.99 | 123211 | 29246 | 1.20% |
| 2025-06-30 | 23.50 | 23.97 | 0.56 | 2.39% | 23.41 | 24.00 | 132718 | 31572 | 1.29% |
| 2025-06-27 | 23.91 | 23.41 | -0.29 | -1.22% | 23.35 | 23.91 | 152862 | 36026 | 1.49% |
| 2025-06-26 | 23.18 | 23.70 | 0.41 | 1.76% | 23.05 | 24.44 | 289065 | 68981 | 2.81% |
| 2025-06-25 | 23.07 | 23.29 | 0.20 | 0.87% | 22.93 | 23.48 | 150063 | 34856 | 1.46% |
| 2025-06-24 | 22.12 | 23.09 | 1.11 | 5.05% | 22.03 | 23.18 | 196531 | 44725 | 1.91% |
| 2025-06-23 | 21.93 | 21.98 | -0.02 | -0.09% | 21.80 | 22.20 | 64417 | 14170 | 0.63% |
| 2025-06-20 | 22.20 | 22.00 | -0.23 | -1.03% | 21.91 | 22.32 | 68108 | 15026 | 0.66% |
| 2025-06-19 | 22.92 | 22.23 | -0.74 | -3.22% | 22.15 | 22.92 | 104514 | 23479 | 1.02% |
| 2025-06-18 | 23.13 | 22.97 | -0.17 | -0.73% | 22.84 | 23.32 | 65877 | 15125 | 0.64% |
| 2025-06-17 | 22.65 | 23.14 | 0.44 | 1.94% | 22.61 | 23.42 | 137983 | 31815 | 1.34% |
| 2025-06-16 | 22.44 | 22.70 | 0.14 | 0.62% | 22.38 | 22.78 | 67947 | 15379 | 0.66% |
| 2025-06-13 | 22.68 | 22.56 | -0.24 | -1.05% | 22.38 | 23.06 | 104899 | 23765 | 1.02% |
| 2025-06-12 | 22.50 | 22.80 | 0.20 | 0.88% | 22.37 | 22.94 | 98895 | 22431 | 0.96% |
| 2025-06-11 | 22.48 | 22.60 | 0.12 | 0.53% | 22.45 | 22.87 | 71268 | 16151 | 0.69% |
| 2025-06-10 | 22.85 | 22.48 | -0.35 | -1.53% | 22.42 | 22.97 | 75661 | 17146 | 0.74% |
| 2025-06-09 | 22.82 | 22.83 | 0.06 | 0.26% | 22.80 | 23.11 | 78840 | 18078 | 0.77% |
| 2025-06-06 | 22.94 | 22.77 | -0.21 | -0.91% | 22.77 | 23.10 | 77890 | 17864 | 0.76% |
| 2025-06-05 | 22.56 | 22.98 | 0.52 | 2.32% | 22.45 | 23.05 | 153192 | 35060 | 1.49% |
| 2025-06-04 | 22.33 | 22.46 | 0.28 | 1.26% | 22.23 | 22.57 | 78194 | 17538 | 0.76% |
| 2025-06-03 | 22.05 | 22.18 | 0.02 | 0.09% | 21.90 | 22.29 | 69049 | 15288 | 0.67% |
| 2025-05-30 | 22.50 | 22.16 | -0.37 | -1.64% | 22.10 | 22.61 | 70264 | 15644 | 0.68% |
| 2025-05-29 | 21.83 | 22.53 | 0.67 | 3.06% | 21.83 | 22.76 | 127159 | 28505 | 1.24% |
| 2025-05-28 | 22.20 | 21.86 | -0.34 | -1.53% | 21.82 | 22.20 | 100494 | 22056 | 0.98% |
| 2025-05-27 | 22.13 | 22.20 | 0.07 | 0.32% | 22.06 | 22.28 | 61893 | 13712 | 0.60% |
| 2025-05-26 | 22.38 | 22.13 | -0.25 | -1.12% | 22.09 | 22.49 | 98813 | 21971 | 0.96% |
| 2025-05-23 | 22.75 | 22.38 | -0.47 | -2.06% | 22.38 | 22.87 | 120734 | 27284 | 1.17% |
| 2025-05-22 | 22.75 | 22.85 | 0.01 | 0.04% | 22.57 | 23.07 | 79420 | 18161 | 0.77% |
| 2025-05-21 | 22.93 | 22.84 | -0.08 | -0.35% | 22.78 | 23.01 | 64648 | 14765 | 0.63% |
| 2025-05-20 | 22.74 | 22.92 | 0.24 | 1.06% | 22.46 | 23.21 | 104461 | 23902 | 1.02% |
| 2025-05-19 | 22.77 | 22.68 | -0.13 | -0.57% | 22.53 | 22.82 | 94711 | 21461 | 0.92% |
| 2025-05-16 | 22.75 | 22.81 | 0.06 | 0.26% | 22.71 | 23.08 | 84874 | 19444 | 0.83% |
| 2025-05-15 | 23.11 | 22.75 | -0.40 | -1.73% | 22.75 | 23.11 | 103991 | 23758 | 1.01% |
| 2025-05-14 | 23.61 | 23.15 | -0.46 | -1.95% | 22.90 | 23.63 | 153172 | 35479 | 1.49% |
| 2025-05-13 | 24.00 | 23.61 | -0.20 | -0.84% | 23.57 | 24.14 | 93336 | 22181 | 0.91% |
| 2025-05-12 | 23.31 | 23.81 | 0.63 | 2.72% | 23.31 | 23.96 | 161754 | 38318 | 1.57% |
| 2025-05-09 | 23.56 | 23.18 | -0.38 | -1.61% | 23.08 | 23.77 | 107838 | 25115 | 1.05% |
| 2025-05-08 | 23.20 | 23.56 | 0.28 | 1.20% | 23.10 | 23.83 | 143411 | 33920 | 1.40% |
| 2025-05-07 | 23.80 | 23.28 | -0.22 | -0.94% | 23.08 | 23.92 | 163979 | 38420 | 1.60% |
| 2025-05-06 | 23.31 | 23.50 | 0.41 | 1.78% | 23.17 | 23.73 | 194431 | 45516 | 1.89% |
| 2025-04-30 | 23.22 | 23.09 | -0.05 | -0.22% | 22.80 | 23.45 | 206855 | 47790 | 2.01% |
| 2025-04-29 | 23.63 | 23.14 | -0.56 | -2.36% | 23.13 | 23.81 | 207735 | 48667 | 2.02% |
| 2025-04-28 | 23.50 | 23.70 | -0.80 | -3.27% | 22.13 | 23.71 | 590624 | 135128 | 5.75% |
| 2025-04-25 | 24.54 | 24.50 | -0.04 | -0.16% | 24.37 | 24.89 | 153646 | 37737 | 1.49% |
| 2025-04-24 | 24.77 | 24.54 | -0.23 | -0.93% | 24.39 | 24.82 | 140069 | 34403 | 1.36% |