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 | 23.73 | 23.76 | -0.11 | -0.46% | 23.64 | 24.12 | 157644 | 37600 | 1.91% |
| 2025-07-31 | 24.20 | 23.87 | -0.24 | -1.00% | 23.71 | 24.62 | 282769 | 68357 | 3.43% |
| 2025-07-30 | 24.26 | 24.11 | -0.33 | -1.35% | 23.97 | 24.93 | 284359 | 69013 | 3.45% |
| 2025-07-29 | 24.67 | 24.44 | -0.32 | -1.29% | 23.95 | 24.93 | 362073 | 87843 | 4.39% |
| 2025-07-28 | 24.30 | 24.76 | 0.48 | 1.98% | 23.86 | 25.38 | 460152 | 113266 | 5.58% |
| 2025-07-25 | 24.34 | 24.28 | -0.26 | -1.06% | 24.20 | 24.69 | 235801 | 57459 | 2.86% |
| 2025-07-24 | 23.88 | 24.54 | 0.80 | 3.37% | 23.85 | 24.98 | 449508 | 110573 | 5.45% |
| 2025-07-23 | 23.83 | 23.74 | -0.07 | -0.29% | 23.36 | 24.38 | 363263 | 86402 | 4.41% |
| 2025-07-22 | 22.84 | 23.81 | 0.90 | 3.93% | 22.80 | 25.00 | 730729 | 176904 | 8.86% |
| 2025-07-21 | 22.21 | 22.91 | 0.65 | 2.92% | 22.19 | 22.97 | 225442 | 50988 | 2.73% |
| 2025-07-18 | 22.44 | 22.26 | -0.21 | -0.93% | 22.16 | 22.54 | 135690 | 30257 | 1.65% |
| 2025-07-17 | 21.83 | 22.47 | 0.63 | 2.88% | 21.81 | 22.65 | 247339 | 55299 | 3.00% |
| 2025-07-16 | 21.96 | 21.84 | -0.13 | -0.59% | 21.76 | 22.26 | 154970 | 34044 | 1.88% |
| 2025-07-15 | 22.13 | 21.97 | -0.16 | -0.72% | 21.81 | 22.33 | 139911 | 30850 | 1.70% |
| 2025-07-14 | 22.11 | 22.13 | 0.02 | 0.09% | 21.92 | 22.22 | 90964 | 20104 | 1.10% |
| 2025-07-11 | 22.04 | 22.11 | 0.06 | 0.27% | 21.81 | 22.26 | 124975 | 27616 | 1.52% |
| 2025-07-10 | 22.07 | 22.10 | 0.04 | 0.18% | 21.91 | 22.18 | 94768 | 20899 | 1.15% |
| 2025-07-09 | 22.22 | 22.06 | -0.24 | -1.08% | 22.00 | 22.30 | 123456 | 27328 | 1.50% |
| 2025-07-08 | 21.87 | 22.30 | 0.43 | 1.97% | 21.83 | 22.35 | 169426 | 37659 | 2.05% |
| 2025-07-07 | 22.06 | 21.87 | -0.25 | -1.13% | 21.80 | 22.13 | 117719 | 25796 | 1.43% |
| 2025-07-04 | 22.23 | 22.12 | -0.18 | -0.81% | 21.88 | 22.56 | 194464 | 43180 | 2.36% |
| 2025-07-03 | 21.76 | 22.30 | 0.53 | 2.43% | 21.70 | 22.40 | 186008 | 41230 | 2.26% |
| 2025-07-02 | 22.10 | 21.77 | -0.37 | -1.67% | 21.63 | 22.10 | 111958 | 24383 | 1.36% |
| 2025-07-01 | 22.36 | 22.14 | -0.26 | -1.16% | 21.92 | 22.37 | 126204 | 27906 | 1.53% |
| 2025-06-30 | 22.32 | 22.40 | 0.21 | 0.95% | 22.15 | 22.44 | 140905 | 31409 | 1.71% |
| 2025-06-27 | 22.14 | 22.19 | 0.11 | 0.50% | 22.02 | 22.58 | 180005 | 40220 | 2.18% |
| 2025-06-26 | 22.20 | 22.08 | -0.08 | -0.36% | 22.04 | 22.35 | 146120 | 32370 | 1.77% |
| 2025-06-25 | 21.99 | 22.16 | 0.18 | 0.82% | 21.79 | 22.19 | 146551 | 32246 | 1.78% |
| 2025-06-24 | 21.40 | 21.98 | 0.69 | 3.24% | 21.35 | 21.99 | 149850 | 32679 | 1.82% |
| 2025-06-23 | 20.90 | 21.29 | 0.22 | 1.04% | 20.85 | 21.33 | 94213 | 19940 | 1.14% |
| 2025-06-20 | 21.53 | 21.07 | -0.49 | -2.27% | 21.01 | 21.64 | 135626 | 28776 | 1.64% |
| 2025-06-19 | 22.14 | 21.56 | -0.64 | -2.88% | 21.47 | 22.20 | 151258 | 32903 | 1.83% |
| 2025-06-18 | 21.82 | 22.20 | 0.28 | 1.28% | 21.61 | 22.31 | 161099 | 35437 | 1.95% |
| 2025-06-17 | 21.98 | 21.92 | 0.03 | 0.14% | 21.71 | 22.12 | 116540 | 25553 | 1.41% |
| 2025-06-16 | 21.45 | 21.89 | 0.31 | 1.44% | 21.41 | 22.13 | 118486 | 25912 | 1.44% |
| 2025-06-13 | 21.84 | 21.58 | -0.41 | -1.86% | 21.48 | 22.01 | 173600 | 37601 | 2.11% |
| 2025-06-12 | 22.12 | 21.99 | -0.13 | -0.59% | 21.92 | 22.42 | 155760 | 34464 | 1.89% |
| 2025-06-11 | 22.23 | 22.12 | 0.03 | 0.14% | 22.05 | 22.47 | 153587 | 34141 | 1.86% |
| 2025-06-10 | 22.80 | 22.09 | -0.63 | -2.77% | 21.81 | 22.85 | 231322 | 51377 | 2.81% |
| 2025-06-09 | 22.55 | 22.72 | 0.19 | 0.84% | 22.48 | 22.90 | 194393 | 44117 | 2.36% |
| 2025-06-06 | 22.92 | 22.53 | -0.68 | -2.93% | 22.46 | 23.15 | 278679 | 63147 | 3.38% |
| 2025-06-05 | 22.00 | 23.21 | 1.58 | 7.30% | 21.82 | 23.28 | 574078 | 130761 | 6.96% |
| 2025-06-04 | 21.40 | 21.63 | 0.32 | 1.50% | 21.37 | 21.94 | 161924 | 35130 | 1.96% |
| 2025-06-03 | 21.26 | 21.31 | -0.17 | -0.79% | 21.26 | 21.72 | 130590 | 27955 | 1.58% |
| 2025-05-30 | 21.71 | 21.48 | -0.41 | -1.87% | 21.25 | 21.79 | 166598 | 35708 | 2.02% |
| 2025-05-29 | 21.29 | 21.89 | 0.84 | 3.99% | 21.29 | 22.26 | 257732 | 56526 | 3.13% |
| 2025-05-28 | 21.38 | 21.05 | -0.24 | -1.13% | 21.01 | 21.45 | 102632 | 21732 | 1.24% |
| 2025-05-27 | 21.77 | 21.29 | -0.36 | -1.66% | 21.15 | 21.77 | 142934 | 30439 | 1.73% |
| 2025-05-26 | 21.48 | 21.65 | -0.27 | -1.23% | 21.27 | 22.13 | 209216 | 45361 | 2.54% |
| 2025-05-23 | 21.66 | 21.92 | 0.00 | 0.00% | 21.61 | 22.48 | 333630 | 73801 | 4.05% |
| 2025-05-22 | 20.81 | 21.92 | 1.02 | 4.88% | 20.75 | 22.19 | 460611 | 99996 | 5.59% |
| 2025-05-21 | 20.90 | 20.90 | 0.10 | 0.48% | 20.76 | 21.06 | 128482 | 26839 | 1.56% |
| 2025-05-20 | 20.60 | 20.80 | 0.13 | 0.63% | 20.44 | 20.90 | 94710 | 19623 | 1.15% |
| 2025-05-19 | 20.80 | 20.67 | -0.11 | -0.53% | 20.42 | 20.80 | 105989 | 21824 | 1.29% |
| 2025-05-16 | 20.66 | 20.78 | -0.01 | -0.05% | 20.63 | 20.98 | 85194 | 17773 | 1.03% |
| 2025-05-15 | 21.25 | 20.79 | -0.51 | -2.39% | 20.75 | 21.34 | 123680 | 25867 | 1.50% |
| 2025-05-14 | 21.38 | 21.30 | -0.06 | -0.28% | 21.00 | 21.58 | 160061 | 34071 | 1.94% |
| 2025-05-13 | 21.90 | 21.36 | -0.23 | -1.07% | 21.34 | 22.30 | 244598 | 53190 | 2.97% |
| 2025-05-12 | 21.28 | 21.59 | 0.69 | 3.30% | 21.17 | 21.60 | 190917 | 40864 | 2.32% |
| 2025-05-09 | 21.24 | 20.90 | -0.25 | -1.18% | 20.68 | 21.24 | 139599 | 29182 | 1.69% |
| 2025-05-08 | 20.92 | 21.15 | 0.24 | 1.15% | 20.86 | 21.28 | 155435 | 32868 | 1.89% |
| 2025-05-07 | 20.99 | 20.91 | 0.16 | 0.77% | 20.74 | 21.25 | 240106 | 50381 | 2.91% |
| 2025-05-06 | 20.06 | 20.75 | 0.86 | 4.32% | 20.05 | 20.75 | 215220 | 44095 | 2.61% |
| 2025-04-30 | 19.76 | 19.89 | 0.19 | 0.96% | 19.65 | 19.99 | 134482 | 26724 | 1.63% |
| 2025-04-29 | 19.64 | 19.70 | -0.39 | -1.94% | 19.37 | 19.96 | 169618 | 33390 | 2.06% |
| 2025-04-28 | 20.15 | 20.09 | -0.20 | -0.99% | 20.09 | 20.65 | 117522 | 23793 | 1.43% |
| 2025-04-25 | 20.17 | 20.29 | 0.21 | 1.05% | 20.12 | 20.51 | 154256 | 31360 | 1.87% |
| 2025-04-24 | 20.29 | 20.08 | -0.28 | -1.38% | 19.88 | 20.42 | 155182 | 31200 | 1.88% |