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 | 23.39 | 23.05 | -0.19 | -0.82% | 22.87 | 23.47 | 71680 | 16556 | 3.00% |
| 2025-07-31 | 23.36 | 23.24 | -0.28 | -1.19% | 23.11 | 23.95 | 112470 | 26572 | 4.70% |
| 2025-07-30 | 23.91 | 23.52 | -0.45 | -1.88% | 23.38 | 23.91 | 97918 | 23114 | 4.10% |
| 2025-07-29 | 24.02 | 23.97 | -0.11 | -0.46% | 23.52 | 24.02 | 128765 | 30659 | 5.39% |
| 2025-07-28 | 23.77 | 24.08 | 0.61 | 2.60% | 23.51 | 24.12 | 176352 | 42122 | 7.38% |
| 2025-07-25 | 23.56 | 23.47 | 0.38 | 1.65% | 23.06 | 23.69 | 122012 | 28517 | 5.10% |
| 2025-07-24 | 22.79 | 23.09 | 0.28 | 1.23% | 22.78 | 23.29 | 76182 | 17561 | 3.19% |
| 2025-07-23 | 22.95 | 22.81 | -0.38 | -1.64% | 22.76 | 23.15 | 97917 | 22428 | 4.10% |
| 2025-07-22 | 23.26 | 23.19 | -0.23 | -0.98% | 23.03 | 23.58 | 129694 | 30101 | 5.42% |
| 2025-07-21 | 23.76 | 23.42 | 0.23 | 0.99% | 23.20 | 24.10 | 159127 | 37440 | 6.66% |
| 2025-07-18 | 23.45 | 23.19 | -0.21 | -0.90% | 23.02 | 23.55 | 113591 | 26372 | 4.75% |
| 2025-07-17 | 22.72 | 23.40 | 0.68 | 2.99% | 22.50 | 23.85 | 203001 | 47214 | 8.49% |
| 2025-07-16 | 22.62 | 22.72 | 0.08 | 0.35% | 22.35 | 23.07 | 141378 | 32164 | 5.91% |
| 2025-07-15 | 22.60 | 22.64 | 0.08 | 0.35% | 22.23 | 22.65 | 137274 | 30832 | 5.74% |
| 2025-07-14 | 21.70 | 22.61 | 0.87 | 4.00% | 21.67 | 22.90 | 193319 | 43409 | 8.09% |
| 2025-07-11 | 21.29 | 21.74 | 0.46 | 2.16% | 21.10 | 21.91 | 84616 | 18227 | 3.54% |
| 2025-07-10 | 21.41 | 21.28 | -0.22 | -1.02% | 21.10 | 21.55 | 56749 | 12095 | 2.37% |
| 2025-07-09 | 21.83 | 21.50 | -0.08 | -0.37% | 21.43 | 22.30 | 114905 | 25198 | 4.81% |
| 2025-07-08 | 21.17 | 21.58 | 0.50 | 2.37% | 21.06 | 21.65 | 61629 | 13208 | 2.58% |
| 2025-07-07 | 21.22 | 21.08 | -0.20 | -0.94% | 20.91 | 21.23 | 45061 | 9497 | 1.88% |
| 2025-07-04 | 21.66 | 21.28 | -0.47 | -2.16% | 21.27 | 21.86 | 67260 | 14422 | 2.81% |
| 2025-07-03 | 21.57 | 21.75 | 0.12 | 0.55% | 21.57 | 21.96 | 48023 | 10459 | 2.01% |
| 2025-07-02 | 22.10 | 21.63 | -0.37 | -1.68% | 21.41 | 22.10 | 64740 | 14038 | 2.71% |
| 2025-07-01 | 22.05 | 22.00 | -0.13 | -0.59% | 21.91 | 22.24 | 63300 | 13952 | 2.65% |
| 2025-06-30 | 21.87 | 22.13 | 0.28 | 1.28% | 21.82 | 22.19 | 66740 | 14705 | 2.79% |
| 2025-06-27 | 21.94 | 21.85 | 0.01 | 0.05% | 21.71 | 22.10 | 68729 | 15048 | 2.87% |
| 2025-06-26 | 22.08 | 21.84 | -0.36 | -1.62% | 21.82 | 22.44 | 99103 | 21887 | 4.15% |
| 2025-06-25 | 22.05 | 22.20 | 0.20 | 0.91% | 21.80 | 22.32 | 130318 | 28777 | 5.45% |
| 2025-06-24 | 20.80 | 22.00 | 1.22 | 5.87% | 20.80 | 22.17 | 160871 | 34961 | 6.73% |
| 2025-06-23 | 20.22 | 20.78 | 0.42 | 2.06% | 20.02 | 20.78 | 54828 | 11272 | 2.29% |
| 2025-06-20 | 21.01 | 20.36 | -0.84 | -3.96% | 20.35 | 21.25 | 79163 | 16353 | 3.31% |
| 2025-06-19 | 20.99 | 21.20 | 0.10 | 0.47% | 20.90 | 21.65 | 126528 | 26994 | 5.29% |
| 2025-06-18 | 20.80 | 21.10 | 0.21 | 1.01% | 20.60 | 21.11 | 57638 | 12031 | 2.41% |
| 2025-06-17 | 20.72 | 20.89 | 0.21 | 1.02% | 20.65 | 21.25 | 56554 | 11825 | 2.37% |
| 2025-06-16 | 20.53 | 20.68 | 0.11 | 0.53% | 20.46 | 20.82 | 46573 | 9642 | 1.95% |
| 2025-06-13 | 21.06 | 20.57 | -0.60 | -2.83% | 20.46 | 21.15 | 69930 | 14502 | 2.92% |
| 2025-06-12 | 21.40 | 21.17 | -0.28 | -1.31% | 21.16 | 21.49 | 53034 | 11285 | 2.22% |
| 2025-06-11 | 21.33 | 21.45 | 0.12 | 0.56% | 21.33 | 21.55 | 65662 | 14087 | 2.75% |
| 2025-06-10 | 21.50 | 21.33 | -0.08 | -0.37% | 20.76 | 21.53 | 87311 | 18496 | 3.65% |
| 2025-06-09 | 21.25 | 21.41 | 0.23 | 1.09% | 21.18 | 21.58 | 73788 | 15809 | 3.09% |
| 2025-06-06 | 21.50 | 21.18 | -0.30 | -1.40% | 21.10 | 21.52 | 67321 | 14275 | 2.82% |
| 2025-06-05 | 21.10 | 21.48 | 0.49 | 2.33% | 20.82 | 21.52 | 102000 | 21681 | 4.27% |
| 2025-06-04 | 21.00 | 20.99 | 0.02 | 0.10% | 20.94 | 21.29 | 58805 | 12404 | 2.46% |
| 2025-06-03 | 20.76 | 20.97 | -0.04 | -0.19% | 20.70 | 21.19 | 53212 | 11190 | 2.23% |
| 2025-05-30 | 21.62 | 21.01 | -0.64 | -2.96% | 20.89 | 21.64 | 82321 | 17380 | 3.44% |
| 2025-05-29 | 21.48 | 21.65 | 0.33 | 1.55% | 21.36 | 21.76 | 77175 | 16674 | 3.23% |
| 2025-05-28 | 21.50 | 21.32 | -0.18 | -0.84% | 21.22 | 21.79 | 68078 | 14611 | 2.85% |
| 2025-05-27 | 22.01 | 21.50 | -0.53 | -2.41% | 21.43 | 22.02 | 70961 | 15322 | 2.97% |
| 2025-05-26 | 21.81 | 22.03 | 0.22 | 1.01% | 21.73 | 22.10 | 62578 | 13719 | 2.62% |
| 2025-05-23 | 21.86 | 21.81 | -0.27 | -1.22% | 21.75 | 22.49 | 95636 | 21141 | 4.00% |
| 2025-05-22 | 22.20 | 22.08 | -0.12 | -0.54% | 21.96 | 22.60 | 81045 | 18010 | 3.39% |
| 2025-05-21 | 22.63 | 22.20 | -0.51 | -2.25% | 21.92 | 22.63 | 102745 | 22798 | 4.30% |
| 2025-05-20 | 22.70 | 22.71 | -0.07 | -0.31% | 22.30 | 22.95 | 86589 | 19635 | 3.62% |
| 2025-05-19 | 23.25 | 22.78 | -0.62 | -2.65% | 22.10 | 23.35 | 150856 | 33950 | 6.31% |
| 2025-05-16 | 23.23 | 23.40 | 0.06 | 0.26% | 23.12 | 23.92 | 132076 | 31269 | 5.52% |
| 2025-05-15 | 23.90 | 23.34 | -0.71 | -2.95% | 23.18 | 24.02 | 120700 | 28291 | 5.05% |
| 2025-05-14 | 24.05 | 24.05 | -0.06 | -0.25% | 23.88 | 24.78 | 173860 | 42220 | 7.27% |
| 2025-05-13 | 24.90 | 24.11 | -0.23 | -0.94% | 24.03 | 25.07 | 172664 | 42345 | 7.22% |
| 2025-05-12 | 23.66 | 24.34 | 0.94 | 4.02% | 23.61 | 24.44 | 176011 | 42636 | 7.36% |
| 2025-05-09 | 23.94 | 23.40 | -0.68 | -2.82% | 22.93 | 24.11 | 130100 | 30425 | 5.44% |
| 2025-05-08 | 23.78 | 24.08 | 0.25 | 1.05% | 23.58 | 24.26 | 119739 | 28820 | 5.01% |
| 2025-05-07 | 24.53 | 23.83 | -0.36 | -1.49% | 23.43 | 24.60 | 180797 | 43302 | 7.56% |
| 2025-05-06 | 23.53 | 24.19 | 0.67 | 2.85% | 23.53 | 24.30 | 157678 | 37822 | 6.59% |
| 2025-04-30 | 22.96 | 23.52 | 0.67 | 2.93% | 22.79 | 23.76 | 157086 | 36693 | 6.57% |
| 2025-04-29 | 22.24 | 22.85 | 0.45 | 2.01% | 22.10 | 23.06 | 114098 | 26007 | 4.77% |
| 2025-04-28 | 22.74 | 22.40 | -0.47 | -2.06% | 22.30 | 22.93 | 81403 | 18314 | 3.40% |
| 2025-04-25 | 23.04 | 22.87 | -0.08 | -0.35% | 22.57 | 23.14 | 121180 | 27713 | 5.07% |
| 2025-04-24 | 23.14 | 22.95 | -0.29 | -1.25% | 22.80 | 23.62 | 156687 | 36278 | 6.55% |