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 | 23.09 | 23.36 | 0.47 | 2.05% | 22.68 | 23.63 | 281072 | 65138 | 4.02% |
| 2025-07-31 | 22.81 | 22.89 | -0.10 | -0.43% | 22.77 | 23.44 | 204035 | 47163 | 2.92% |
| 2025-07-30 | 23.06 | 22.99 | -0.21 | -0.91% | 22.80 | 23.60 | 205777 | 47729 | 2.95% |
| 2025-07-29 | 22.91 | 23.20 | 0.24 | 1.05% | 22.66 | 23.42 | 186884 | 43004 | 2.68% |
| 2025-07-28 | 23.64 | 22.96 | -0.68 | -2.88% | 22.88 | 23.64 | 211344 | 48641 | 3.03% |
| 2025-07-25 | 22.90 | 23.64 | 0.77 | 3.37% | 22.75 | 24.14 | 300879 | 70524 | 4.31% |
| 2025-07-24 | 22.55 | 22.87 | 0.21 | 0.93% | 22.54 | 22.88 | 141391 | 32168 | 2.02% |
| 2025-07-23 | 22.35 | 22.66 | 0.16 | 0.71% | 22.35 | 23.10 | 198579 | 45270 | 2.84% |
| 2025-07-22 | 22.35 | 22.50 | -0.03 | -0.13% | 22.20 | 22.57 | 115554 | 25874 | 1.65% |
| 2025-07-21 | 22.76 | 22.53 | -0.12 | -0.53% | 22.35 | 22.77 | 133663 | 30045 | 1.91% |
| 2025-07-18 | 22.44 | 22.65 | 0.20 | 0.89% | 22.42 | 23.09 | 175191 | 39737 | 2.51% |
| 2025-07-17 | 22.24 | 22.45 | 0.13 | 0.58% | 22.03 | 22.60 | 134960 | 30275 | 1.93% |
| 2025-07-16 | 22.52 | 22.32 | -0.25 | -1.11% | 22.29 | 22.79 | 159037 | 35724 | 2.28% |
| 2025-07-15 | 22.33 | 22.57 | 0.24 | 1.07% | 22.00 | 22.65 | 233302 | 52073 | 3.34% |
| 2025-07-14 | 22.31 | 22.33 | 0.63 | 2.90% | 22.15 | 23.20 | 322890 | 72640 | 4.62% |
| 2025-07-11 | 20.86 | 21.70 | 0.77 | 3.68% | 20.66 | 21.82 | 208615 | 44741 | 2.99% |
| 2025-07-10 | 20.97 | 20.93 | -0.06 | -0.29% | 20.80 | 21.10 | 68793 | 14424 | 0.98% |
| 2025-07-09 | 21.04 | 20.99 | -0.16 | -0.76% | 20.95 | 21.29 | 71310 | 15053 | 1.02% |
| 2025-07-08 | 20.79 | 21.15 | 0.32 | 1.54% | 20.67 | 21.15 | 80975 | 17018 | 1.16% |
| 2025-07-07 | 20.81 | 20.83 | -0.03 | -0.14% | 20.63 | 20.89 | 62285 | 12946 | 0.89% |
| 2025-07-04 | 20.81 | 20.86 | -0.02 | -0.10% | 20.76 | 21.25 | 101117 | 21277 | 1.45% |
| 2025-07-03 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.23 | 85022 | 17817 | 1.22% |
| 2025-07-02 | 21.29 | 21.00 | -0.38 | -1.78% | 20.87 | 21.37 | 90733 | 19053 | 1.30% |
| 2025-07-01 | 21.80 | 21.38 | -0.38 | -1.75% | 21.24 | 21.84 | 95496 | 20468 | 1.37% |
| 2025-06-30 | 21.52 | 21.76 | 0.05 | 0.23% | 21.50 | 21.87 | 98280 | 21345 | 1.41% |
| 2025-06-27 | 21.89 | 21.71 | -0.13 | -0.60% | 21.69 | 22.49 | 125215 | 27487 | 1.79% |
| 2025-06-26 | 21.81 | 21.84 | 0.01 | 0.05% | 21.60 | 22.15 | 139996 | 30643 | 2.00% |
| 2025-06-25 | 21.13 | 21.83 | 0.68 | 3.22% | 21.01 | 21.85 | 163055 | 34994 | 2.33% |
| 2025-06-24 | 20.78 | 21.15 | 0.43 | 2.08% | 20.74 | 21.23 | 106151 | 22350 | 1.52% |
| 2025-06-23 | 20.05 | 20.72 | 0.56 | 2.78% | 19.94 | 20.75 | 77100 | 15771 | 1.10% |
| 2025-06-20 | 20.44 | 20.16 | -0.25 | -1.22% | 20.11 | 20.57 | 60524 | 12264 | 0.87% |
| 2025-06-19 | 20.77 | 20.41 | -0.36 | -1.73% | 20.38 | 20.97 | 76146 | 15706 | 1.09% |
| 2025-06-18 | 20.81 | 20.77 | -0.04 | -0.19% | 20.54 | 20.87 | 57744 | 11957 | 0.83% |
| 2025-06-17 | 20.93 | 20.81 | -0.12 | -0.57% | 20.70 | 20.94 | 53946 | 11216 | 0.77% |
| 2025-06-16 | 20.66 | 20.93 | 0.07 | 0.34% | 20.51 | 20.97 | 99337 | 20648 | 1.42% |
| 2025-06-13 | 21.29 | 20.86 | -0.56 | -2.61% | 20.30 | 21.39 | 221290 | 45808 | 3.17% |
| 2025-06-12 | 21.60 | 21.42 | -0.23 | -1.06% | 21.34 | 21.72 | 81104 | 17447 | 1.16% |
| 2025-06-11 | 21.66 | 21.65 | -0.13 | -0.60% | 21.63 | 21.94 | 81198 | 17650 | 1.16% |
| 2025-06-10 | 22.35 | 21.78 | -0.63 | -2.81% | 21.48 | 22.42 | 125372 | 27467 | 1.79% |
| 2025-06-09 | 22.11 | 22.41 | 0.14 | 0.63% | 22.00 | 22.60 | 107481 | 24043 | 1.54% |
| 2025-06-06 | 22.50 | 22.27 | 0.15 | 0.68% | 22.05 | 22.50 | 131736 | 29356 | 1.89% |
| 2025-06-05 | 21.80 | 22.12 | 0.32 | 1.47% | 21.51 | 22.16 | 131051 | 28641 | 1.88% |
| 2025-06-04 | 22.51 | 21.80 | 0.38 | 1.77% | 21.80 | 22.80 | 162308 | 35990 | 2.32% |
| 2025-06-03 | 21.26 | 21.42 | -0.16 | -0.74% | 21.26 | 21.88 | 73550 | 15863 | 1.05% |
| 2025-05-30 | 21.89 | 21.58 | -0.41 | -1.86% | 21.50 | 21.99 | 80421 | 17415 | 1.15% |
| 2025-05-29 | 21.15 | 21.99 | 0.85 | 4.02% | 21.15 | 22.02 | 132030 | 28734 | 1.89% |
| 2025-05-28 | 21.60 | 21.14 | -0.51 | -2.36% | 21.11 | 21.82 | 69928 | 14927 | 1.00% |
| 2025-05-27 | 21.65 | 21.65 | -0.08 | -0.37% | 21.32 | 21.78 | 61731 | 13309 | 0.88% |
| 2025-05-26 | 21.34 | 21.73 | 0.67 | 3.18% | 21.31 | 22.18 | 116333 | 25272 | 1.67% |
| 2025-05-23 | 21.55 | 21.06 | -0.49 | -2.27% | 21.04 | 21.84 | 86208 | 18476 | 1.23% |
| 2025-05-22 | 21.62 | 21.55 | -0.10 | -0.46% | 21.34 | 21.87 | 53701 | 11622 | 0.77% |
| 2025-05-21 | 21.99 | 21.65 | -0.39 | -1.77% | 21.55 | 21.99 | 72115 | 15651 | 1.03% |
| 2025-05-20 | 22.00 | 22.04 | -0.01 | -0.05% | 21.73 | 22.05 | 60586 | 13286 | 0.87% |
| 2025-05-19 | 21.85 | 22.05 | 0.22 | 1.01% | 21.43 | 22.06 | 76520 | 16657 | 1.10% |
| 2025-05-16 | 21.80 | 21.83 | -0.09 | -0.41% | 21.77 | 22.03 | 52665 | 11531 | 0.75% |
| 2025-05-15 | 22.52 | 21.92 | -0.66 | -2.92% | 21.90 | 22.53 | 76217 | 16849 | 1.09% |
| 2025-05-14 | 22.45 | 22.58 | 0.19 | 0.85% | 22.32 | 22.87 | 96284 | 21716 | 1.38% |
| 2025-05-13 | 23.25 | 22.39 | -0.47 | -2.06% | 22.37 | 23.26 | 104423 | 23620 | 1.49% |
| 2025-05-12 | 22.60 | 22.86 | 0.44 | 1.96% | 22.45 | 22.93 | 90531 | 20600 | 1.30% |
| 2025-05-09 | 22.92 | 22.42 | -0.62 | -2.69% | 22.41 | 22.92 | 92656 | 20903 | 1.33% |
| 2025-05-08 | 22.80 | 23.04 | 0.21 | 0.92% | 22.71 | 23.08 | 94067 | 21585 | 1.35% |
| 2025-05-07 | 23.44 | 22.83 | -0.20 | -0.87% | 22.55 | 23.62 | 146528 | 33650 | 2.10% |
| 2025-05-06 | 22.50 | 23.03 | 0.83 | 3.74% | 22.33 | 23.10 | 140394 | 31996 | 2.01% |
| 2025-04-30 | 21.72 | 22.20 | 0.55 | 2.54% | 21.71 | 22.40 | 117618 | 26107 | 1.68% |
| 2025-04-29 | 21.12 | 21.65 | 0.36 | 1.69% | 20.90 | 21.80 | 100523 | 21667 | 1.44% |
| 2025-04-28 | 21.41 | 21.29 | -0.21 | -0.98% | 21.20 | 21.75 | 84766 | 18121 | 1.21% |
| 2025-04-25 | 20.84 | 21.50 | 0.69 | 3.32% | 20.84 | 21.88 | 160678 | 34542 | 2.30% |
| 2025-04-24 | 21.38 | 20.81 | -0.58 | -2.71% | 20.76 | 21.40 | 88158 | 18491 | 1.26% |