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 | 23.89 | 24.23 | 0.32 | 1.34% | 23.83 | 24.75 | 144637 | 35231 | 3.36% |
| 2025-07-31 | 24.12 | 23.91 | -0.16 | -0.66% | 23.83 | 24.44 | 134925 | 32581 | 3.14% |
| 2025-07-30 | 24.50 | 24.07 | -0.05 | -0.21% | 23.83 | 24.79 | 162493 | 39542 | 3.78% |
| 2025-07-29 | 24.37 | 24.12 | -0.25 | -1.03% | 23.68 | 24.38 | 163592 | 39227 | 3.80% |
| 2025-07-28 | 24.88 | 24.37 | 0.06 | 0.25% | 24.28 | 25.20 | 225165 | 55468 | 5.23% |
| 2025-07-25 | 25.33 | 24.31 | -0.65 | -2.60% | 24.26 | 25.48 | 290995 | 71751 | 6.76% |
| 2025-07-24 | 23.50 | 24.96 | 2.39 | 10.59% | 23.49 | 25.60 | 439449 | 107139 | 10.21% |
| 2025-07-23 | 22.39 | 22.57 | 0.23 | 1.03% | 22.34 | 22.86 | 105130 | 23747 | 2.44% |
| 2025-07-22 | 22.40 | 22.34 | -0.03 | -0.13% | 22.25 | 22.59 | 69672 | 15601 | 1.62% |
| 2025-07-21 | 22.20 | 22.37 | 0.28 | 1.27% | 21.96 | 22.60 | 92989 | 20771 | 2.16% |
| 2025-07-18 | 22.05 | 22.09 | 0.03 | 0.14% | 21.85 | 22.17 | 45179 | 9933 | 1.05% |
| 2025-07-17 | 22.01 | 22.06 | 0.10 | 0.46% | 21.88 | 22.10 | 43779 | 9631 | 1.02% |
| 2025-07-16 | 21.71 | 21.96 | 0.25 | 1.15% | 21.63 | 22.07 | 63526 | 13922 | 1.48% |
| 2025-07-15 | 21.80 | 21.71 | -0.09 | -0.41% | 21.45 | 21.88 | 52512 | 11368 | 1.22% |
| 2025-07-14 | 21.85 | 21.80 | 0.06 | 0.28% | 21.66 | 21.89 | 47902 | 10428 | 1.11% |
| 2025-07-11 | 21.67 | 21.74 | 0.10 | 0.46% | 21.55 | 21.93 | 69118 | 15051 | 1.61% |
| 2025-07-10 | 21.73 | 21.64 | 0.02 | 0.09% | 21.48 | 21.78 | 54300 | 11764 | 1.26% |
| 2025-07-09 | 21.57 | 21.62 | 0.04 | 0.19% | 21.46 | 22.02 | 79981 | 17409 | 1.86% |
| 2025-07-08 | 21.40 | 21.58 | 0.15 | 0.70% | 21.33 | 21.62 | 42300 | 9102 | 0.98% |
| 2025-07-07 | 21.50 | 21.43 | -0.01 | -0.05% | 21.31 | 21.71 | 40001 | 8584 | 0.93% |
| 2025-07-04 | 21.70 | 21.44 | -0.04 | -0.19% | 21.40 | 21.72 | 44514 | 9588 | 1.03% |
| 2025-07-03 | 21.46 | 21.48 | 0.06 | 0.28% | 21.39 | 21.66 | 52361 | 11281 | 1.22% |
| 2025-07-02 | 21.40 | 21.42 | -0.06 | -0.28% | 21.26 | 21.55 | 32820 | 7018 | 0.76% |
| 2025-07-01 | 21.38 | 21.48 | 0.13 | 0.61% | 21.26 | 21.52 | 41324 | 8848 | 0.96% |
| 2025-06-30 | 21.12 | 21.35 | 0.23 | 1.09% | 21.05 | 21.38 | 35647 | 7560 | 0.83% |
| 2025-06-27 | 21.11 | 21.12 | 0.08 | 0.38% | 21.10 | 21.28 | 34883 | 7383 | 0.81% |
| 2025-06-26 | 21.19 | 21.04 | -0.15 | -0.71% | 21.01 | 21.20 | 29115 | 6143 | 0.68% |
| 2025-06-25 | 21.06 | 21.19 | 0.13 | 0.62% | 20.91 | 21.24 | 36775 | 7751 | 0.85% |
| 2025-06-24 | 20.88 | 21.06 | 0.31 | 1.49% | 20.76 | 21.09 | 35568 | 7465 | 0.83% |
| 2025-06-23 | 20.52 | 20.75 | 0.11 | 0.53% | 20.40 | 20.83 | 28266 | 5832 | 0.66% |
| 2025-06-20 | 20.71 | 20.64 | -0.11 | -0.53% | 20.63 | 20.82 | 32264 | 6684 | 0.75% |
| 2025-06-19 | 21.03 | 20.75 | -0.26 | -1.24% | 20.72 | 21.13 | 38130 | 7954 | 0.89% |
| 2025-06-18 | 21.21 | 21.01 | -0.26 | -1.22% | 20.91 | 21.24 | 38998 | 8201 | 0.91% |
| 2025-06-17 | 21.26 | 21.27 | 0.10 | 0.47% | 21.20 | 21.79 | 58232 | 12476 | 1.35% |
| 2025-06-16 | 21.26 | 21.17 | -0.08 | -0.38% | 21.12 | 21.34 | 36675 | 7774 | 0.85% |
| 2025-06-13 | 21.60 | 21.25 | -0.41 | -1.89% | 21.19 | 21.87 | 65915 | 14123 | 1.53% |
| 2025-06-12 | 21.55 | 21.66 | 0.04 | 0.19% | 21.49 | 21.68 | 37741 | 8146 | 0.88% |
| 2025-06-11 | 21.67 | 21.62 | -0.04 | -0.18% | 21.60 | 21.80 | 36256 | 7858 | 0.84% |
| 2025-06-10 | 21.78 | 21.66 | -0.07 | -0.32% | 21.45 | 21.98 | 53454 | 11612 | 1.24% |
| 2025-06-09 | 21.39 | 21.73 | 0.37 | 1.73% | 21.35 | 21.84 | 56526 | 12262 | 1.31% |
| 2025-06-06 | 21.43 | 21.36 | -0.07 | -0.33% | 21.28 | 21.52 | 28106 | 5999 | 0.65% |
| 2025-06-05 | 21.58 | 21.43 | -0.07 | -0.33% | 21.27 | 21.59 | 37934 | 8101 | 0.88% |
| 2025-06-04 | 21.58 | 21.50 | 0.00 | 0.00% | 21.36 | 21.58 | 36769 | 7902 | 0.85% |
| 2025-06-03 | 21.03 | 21.50 | 0.23 | 1.08% | 21.03 | 21.54 | 43559 | 9329 | 1.01% |
| 2025-05-30 | 21.30 | 21.27 | -0.11 | -0.51% | 21.18 | 21.47 | 39458 | 8409 | 0.92% |
| 2025-05-29 | 20.90 | 21.38 | 0.44 | 2.10% | 20.85 | 21.48 | 56986 | 12132 | 1.32% |
| 2025-05-28 | 21.10 | 20.94 | -0.16 | -0.76% | 20.79 | 21.11 | 35438 | 7408 | 0.82% |
| 2025-05-27 | 20.89 | 21.10 | 0.25 | 1.20% | 20.75 | 21.45 | 47404 | 10007 | 1.10% |
| 2025-05-26 | 21.10 | 20.85 | -0.25 | -1.18% | 20.71 | 21.13 | 36214 | 7560 | 0.84% |
| 2025-05-23 | 21.00 | 21.10 | 0.05 | 0.24% | 21.00 | 21.45 | 51034 | 10857 | 1.19% |
| 2025-05-22 | 21.30 | 21.05 | -0.30 | -1.41% | 20.99 | 21.34 | 43197 | 9126 | 1.00% |
| 2025-05-21 | 21.28 | 21.35 | -0.02 | -0.09% | 21.20 | 21.66 | 47839 | 10263 | 1.11% |
| 2025-05-20 | 21.33 | 21.37 | 0.15 | 0.71% | 21.21 | 21.50 | 49151 | 10494 | 1.14% |
| 2025-05-19 | 21.74 | 21.62 | 0.01 | 0.05% | 21.44 | 21.85 | 42396 | 9158 | 0.99% |
| 2025-05-16 | 21.60 | 21.61 | 0.24 | 1.12% | 21.46 | 21.79 | 53114 | 11482 | 1.23% |
| 2025-05-15 | 21.58 | 21.37 | -0.22 | -1.02% | 21.35 | 21.61 | 32429 | 6958 | 0.75% |
| 2025-05-14 | 21.70 | 21.59 | -0.11 | -0.51% | 21.30 | 21.77 | 52979 | 11400 | 1.23% |
| 2025-05-13 | 21.66 | 21.70 | 0.00 | 0.00% | 21.53 | 21.87 | 60767 | 13181 | 1.41% |
| 2025-05-12 | 21.15 | 21.70 | 0.70 | 3.33% | 21.01 | 21.92 | 80935 | 17388 | 1.88% |
| 2025-05-09 | 21.15 | 21.00 | -0.15 | -0.71% | 20.91 | 21.18 | 29471 | 6189 | 0.68% |
| 2025-05-08 | 20.86 | 21.15 | 0.22 | 1.05% | 20.80 | 21.18 | 40518 | 8543 | 0.94% |
| 2025-05-07 | 21.24 | 20.93 | 0.00 | 0.00% | 20.80 | 21.33 | 45767 | 9630 | 1.06% |
| 2025-05-06 | 20.70 | 20.93 | 0.34 | 1.65% | 20.68 | 20.93 | 46620 | 9717 | 1.08% |
| 2025-04-30 | 20.65 | 20.59 | 0.01 | 0.05% | 20.54 | 20.75 | 34265 | 7074 | 0.80% |
| 2025-04-29 | 20.48 | 20.58 | -0.01 | -0.05% | 20.47 | 20.71 | 31909 | 6582 | 0.74% |
| 2025-04-28 | 20.90 | 20.59 | -0.30 | -1.44% | 20.48 | 20.90 | 44016 | 9052 | 1.02% |
| 2025-04-25 | 20.95 | 20.89 | -0.24 | -1.14% | 20.71 | 21.08 | 52551 | 10970 | 1.22% |
| 2025-04-24 | 21.27 | 21.13 | -0.14 | -0.66% | 21.06 | 21.40 | 35477 | 7523 | 0.82% |