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 | 23.97 | 24.02 | 0.01 | 0.04% | 23.77 | 24.37 | 31770 | 7616 | 2.13% |
| 2025-07-31 | 23.93 | 24.01 | 0.06 | 0.25% | 23.91 | 24.89 | 40871 | 9966 | 2.74% |
| 2025-07-30 | 24.23 | 23.95 | -0.17 | -0.70% | 23.72 | 24.23 | 32374 | 7742 | 2.17% |
| 2025-07-29 | 25.00 | 24.12 | -0.89 | -3.56% | 23.88 | 25.01 | 70634 | 17114 | 4.73% |
| 2025-07-28 | 24.66 | 25.01 | 0.28 | 1.13% | 24.42 | 25.23 | 29999 | 7450 | 2.01% |
| 2025-07-25 | 24.96 | 24.73 | 0.00 | 0.00% | 24.56 | 24.97 | 19864 | 4915 | 1.33% |
| 2025-07-24 | 24.80 | 24.73 | 0.26 | 1.06% | 24.31 | 24.96 | 41537 | 10225 | 2.78% |
| 2025-07-23 | 25.40 | 24.47 | -0.92 | -3.62% | 24.43 | 25.48 | 46039 | 11448 | 3.09% |
| 2025-07-22 | 25.60 | 25.39 | -0.23 | -0.90% | 25.16 | 26.13 | 35616 | 9076 | 2.39% |
| 2025-07-21 | 25.56 | 25.62 | -0.18 | -0.70% | 24.88 | 25.82 | 50147 | 12667 | 3.36% |
| 2025-07-18 | 25.50 | 25.80 | 0.26 | 1.02% | 25.38 | 26.10 | 43789 | 11285 | 2.94% |
| 2025-07-17 | 25.88 | 25.54 | -0.44 | -1.69% | 25.32 | 25.96 | 54721 | 13974 | 3.67% |
| 2025-07-16 | 24.61 | 25.98 | 1.15 | 4.63% | 24.30 | 26.49 | 96467 | 24748 | 6.47% |
| 2025-07-15 | 24.69 | 24.83 | -0.09 | -0.36% | 24.41 | 24.91 | 32400 | 7988 | 2.25% |
| 2025-07-14 | 24.20 | 24.92 | 0.92 | 3.83% | 24.00 | 25.18 | 61435 | 15231 | 4.27% |
| 2025-07-11 | 23.41 | 24.00 | 0.47 | 2.00% | 23.38 | 24.19 | 34423 | 8190 | 2.39% |
| 2025-07-10 | 23.80 | 23.53 | -0.37 | -1.55% | 23.35 | 24.00 | 32709 | 7702 | 2.27% |
| 2025-07-09 | 24.30 | 23.90 | -0.38 | -1.57% | 23.84 | 24.45 | 38964 | 9369 | 2.71% |
| 2025-07-08 | 23.85 | 24.28 | 0.42 | 1.76% | 23.85 | 25.20 | 67800 | 16631 | 4.71% |
| 2025-07-07 | 24.08 | 23.86 | -0.08 | -0.33% | 23.85 | 24.69 | 68565 | 16666 | 4.76% |
| 2025-07-04 | 23.23 | 23.94 | 0.71 | 3.06% | 22.80 | 23.99 | 68538 | 16132 | 4.76% |
| 2025-07-03 | 22.71 | 23.23 | 0.53 | 2.33% | 22.65 | 23.64 | 33750 | 7808 | 2.34% |
| 2025-07-02 | 22.95 | 22.70 | -0.43 | -1.86% | 22.66 | 23.21 | 28866 | 6606 | 2.00% |
| 2025-07-01 | 23.46 | 23.13 | -0.33 | -1.41% | 22.92 | 23.86 | 35898 | 8330 | 2.49% |
| 2025-06-30 | 23.24 | 23.46 | 0.20 | 0.86% | 23.06 | 23.46 | 38912 | 9049 | 2.70% |
| 2025-06-27 | 22.90 | 23.26 | 0.46 | 2.02% | 22.63 | 23.68 | 57176 | 13255 | 3.97% |
| 2025-06-26 | 23.19 | 22.80 | -0.24 | -1.04% | 22.75 | 23.26 | 38350 | 8808 | 2.66% |
| 2025-06-25 | 22.99 | 23.04 | 0.12 | 0.52% | 22.66 | 23.12 | 42627 | 9757 | 2.96% |
| 2025-06-24 | 22.25 | 22.92 | 0.66 | 2.96% | 22.23 | 22.99 | 55220 | 12550 | 3.83% |
| 2025-06-23 | 22.32 | 22.26 | -0.16 | -0.71% | 21.75 | 22.49 | 36755 | 8160 | 2.55% |
| 2025-06-20 | 22.08 | 22.42 | 0.02 | 0.09% | 21.63 | 22.58 | 59324 | 13124 | 4.12% |
| 2025-06-19 | 23.10 | 22.40 | -0.75 | -3.24% | 22.31 | 23.55 | 88176 | 20241 | 6.12% |
| 2025-06-18 | 23.94 | 23.15 | -0.79 | -3.30% | 22.80 | 23.94 | 80768 | 18675 | 5.61% |
| 2025-06-17 | 24.55 | 23.94 | -0.98 | -3.93% | 23.66 | 24.85 | 126548 | 30517 | 8.79% |
| 2025-06-16 | 22.69 | 24.92 | 2.23 | 9.83% | 22.23 | 26.26 | 190174 | 46123 | 13.21% |
| 2025-06-13 | 23.64 | 22.69 | -2.75 | -10.81% | 22.50 | 24.78 | 196302 | 46367 | 13.63% |
| 2025-06-12 | 21.28 | 25.44 | 4.24 | 20.00% | 20.98 | 25.44 | 220358 | 53153 | 15.30% |
| 2025-06-11 | 21.00 | 21.20 | 0.18 | 0.86% | 20.95 | 21.47 | 22479 | 4763 | 1.56% |
| 2025-06-10 | 21.59 | 21.02 | -0.44 | -2.05% | 20.75 | 21.59 | 31317 | 6626 | 2.17% |
| 2025-06-09 | 21.60 | 21.46 | -0.12 | -0.56% | 21.40 | 21.80 | 28681 | 6179 | 1.99% |
| 2025-06-06 | 21.91 | 21.58 | -0.25 | -1.15% | 21.39 | 21.94 | 21934 | 4739 | 1.52% |
| 2025-06-05 | 22.28 | 21.83 | -0.35 | -1.58% | 21.80 | 22.28 | 27200 | 5973 | 1.89% |
| 2025-06-04 | 22.25 | 22.18 | -0.16 | -0.72% | 22.13 | 22.49 | 19156 | 4259 | 1.33% |
| 2025-06-03 | 22.00 | 22.34 | 0.25 | 1.13% | 21.80 | 22.99 | 39725 | 8911 | 2.76% |
| 2025-05-30 | 22.44 | 22.09 | 0.11 | 0.50% | 21.52 | 23.11 | 46144 | 10303 | 3.20% |
| 2025-05-29 | 21.87 | 21.98 | 0.10 | 0.46% | 21.74 | 22.59 | 31556 | 6998 | 2.19% |
| 2025-05-28 | 22.88 | 21.88 | -0.15 | -0.68% | 21.66 | 22.91 | 21924 | 4811 | 1.52% |
| 2025-05-27 | 22.21 | 22.03 | -0.30 | -1.34% | 21.85 | 22.43 | 17602 | 3881 | 1.22% |
| 2025-05-26 | 22.29 | 22.33 | 0.05 | 0.22% | 22.13 | 22.56 | 20412 | 4551 | 1.42% |
| 2025-05-23 | 22.90 | 22.28 | -0.64 | -2.79% | 22.10 | 23.04 | 40807 | 9221 | 2.83% |
| 2025-05-22 | 23.50 | 22.92 | -0.38 | -1.63% | 22.87 | 23.50 | 21072 | 4875 | 1.46% |
| 2025-05-21 | 23.75 | 23.30 | -0.39 | -1.65% | 23.00 | 23.75 | 21008 | 4912 | 1.46% |
| 2025-05-20 | 23.59 | 23.69 | 0.10 | 0.42% | 23.22 | 23.80 | 21042 | 4940 | 1.46% |
| 2025-05-19 | 23.00 | 23.59 | 0.77 | 3.37% | 22.57 | 24.00 | 41760 | 9790 | 2.90% |
| 2025-05-16 | 22.81 | 22.82 | -0.09 | -0.39% | 22.76 | 23.09 | 19675 | 4506 | 1.37% |
| 2025-05-15 | 22.99 | 22.91 | -0.08 | -0.35% | 22.71 | 23.38 | 18670 | 4299 | 1.30% |
| 2025-05-14 | 23.05 | 22.99 | -0.26 | -1.12% | 22.88 | 23.33 | 25361 | 5857 | 1.76% |
| 2025-05-13 | 23.58 | 23.25 | 0.06 | 0.26% | 22.95 | 24.34 | 56695 | 13399 | 3.94% |
| 2025-05-12 | 22.70 | 23.19 | 0.63 | 2.79% | 22.66 | 23.50 | 36233 | 8401 | 2.52% |
| 2025-05-09 | 22.90 | 22.56 | -0.43 | -1.87% | 22.00 | 23.09 | 38697 | 8703 | 2.69% |
| 2025-05-08 | 22.05 | 22.99 | 0.94 | 4.26% | 21.70 | 23.11 | 40594 | 9140 | 2.82% |
| 2025-05-07 | 22.57 | 22.05 | -0.14 | -0.63% | 21.88 | 22.96 | 39715 | 8852 | 2.76% |
| 2025-05-06 | 21.74 | 22.19 | 0.69 | 3.21% | 21.65 | 22.25 | 33726 | 7425 | 2.34% |
| 2025-04-30 | 21.23 | 21.50 | 0.47 | 2.23% | 20.80 | 21.83 | 51815 | 11101 | 3.60% |
| 2025-04-29 | 19.40 | 21.03 | 1.28 | 6.48% | 19.38 | 22.22 | 108521 | 23262 | 7.54% |
| 2025-04-28 | 20.56 | 19.75 | -0.81 | -3.94% | 19.72 | 20.60 | 40065 | 8026 | 2.78% |
| 2025-04-25 | 20.67 | 20.56 | -0.10 | -0.48% | 20.30 | 20.95 | 23173 | 4783 | 1.61% |
| 2025-04-24 | 21.20 | 20.66 | -0.63 | -2.96% | 20.50 | 21.38 | 31439 | 6573 | 2.18% |