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 | 22.92 | 23.19 | 0.32 | 1.40% | 22.70 | 23.23 | 33045 | 7579 | 1.42% |
| 2025-07-31 | 23.16 | 22.87 | -0.44 | -1.89% | 22.78 | 23.51 | 48701 | 11280 | 2.10% |
| 2025-07-30 | 23.52 | 23.31 | -0.59 | -2.47% | 23.27 | 24.39 | 76454 | 18033 | 3.29% |
| 2025-07-29 | 24.88 | 23.90 | 0.44 | 1.88% | 23.71 | 25.50 | 101453 | 24583 | 4.37% |
| 2025-07-28 | 23.56 | 23.46 | -0.10 | -0.42% | 23.26 | 23.64 | 25916 | 6063 | 1.12% |
| 2025-07-25 | 23.38 | 23.56 | 0.19 | 0.81% | 23.31 | 23.69 | 28486 | 6693 | 1.23% |
| 2025-07-24 | 23.31 | 23.37 | 0.10 | 0.43% | 23.19 | 23.53 | 26372 | 6155 | 1.13% |
| 2025-07-23 | 23.55 | 23.27 | -0.27 | -1.15% | 23.22 | 23.66 | 31279 | 7308 | 1.35% |
| 2025-07-22 | 23.73 | 23.54 | -0.32 | -1.34% | 23.40 | 24.09 | 42072 | 9946 | 1.81% |
| 2025-07-21 | 23.23 | 23.86 | 0.53 | 2.27% | 23.23 | 23.99 | 53856 | 12739 | 2.32% |
| 2025-07-18 | 23.21 | 23.33 | 0.07 | 0.30% | 23.21 | 23.78 | 37563 | 8807 | 1.62% |
| 2025-07-17 | 23.00 | 23.26 | 0.24 | 1.04% | 22.92 | 23.49 | 33016 | 7660 | 1.42% |
| 2025-07-16 | 23.27 | 23.02 | -0.25 | -1.07% | 23.00 | 23.37 | 25946 | 6004 | 1.12% |
| 2025-07-15 | 23.50 | 23.27 | -0.03 | -0.13% | 22.84 | 23.54 | 47322 | 10947 | 2.04% |
| 2025-07-14 | 22.40 | 23.30 | 0.98 | 4.39% | 22.30 | 23.84 | 81599 | 18964 | 3.51% |
| 2025-07-11 | 22.17 | 22.32 | 0.27 | 1.22% | 21.95 | 22.47 | 31071 | 6914 | 1.34% |
| 2025-07-10 | 22.29 | 22.05 | -0.35 | -1.56% | 21.97 | 22.51 | 40676 | 9011 | 1.75% |
| 2025-07-09 | 22.49 | 22.40 | -0.04 | -0.18% | 22.22 | 22.50 | 20968 | 4691 | 0.90% |
| 2025-07-08 | 22.20 | 22.44 | 0.24 | 1.08% | 22.13 | 22.45 | 24347 | 5437 | 1.05% |
| 2025-07-07 | 22.43 | 22.20 | -0.39 | -1.73% | 22.11 | 22.79 | 38842 | 8677 | 1.67% |
| 2025-07-04 | 22.99 | 22.59 | -0.37 | -1.61% | 22.48 | 23.10 | 29853 | 6780 | 1.28% |
| 2025-07-03 | 22.93 | 22.96 | 0.00 | 0.00% | 22.71 | 23.16 | 24750 | 5677 | 1.07% |
| 2025-07-02 | 23.57 | 22.96 | -0.52 | -2.21% | 22.82 | 23.57 | 34559 | 8001 | 1.49% |
| 2025-07-01 | 23.02 | 23.48 | 0.43 | 1.87% | 22.61 | 23.66 | 58728 | 13617 | 2.53% |
| 2025-06-30 | 22.89 | 23.05 | 0.14 | 0.61% | 22.85 | 23.34 | 42327 | 9773 | 1.82% |
| 2025-06-27 | 23.13 | 22.91 | -0.27 | -1.16% | 22.87 | 23.36 | 42857 | 9874 | 1.84% |
| 2025-06-26 | 23.49 | 23.18 | -0.34 | -1.45% | 23.06 | 23.57 | 43969 | 10259 | 1.89% |
| 2025-06-25 | 23.31 | 23.52 | 0.21 | 0.90% | 23.11 | 23.87 | 56859 | 13353 | 2.45% |
| 2025-06-24 | 23.11 | 23.31 | -0.09 | -0.38% | 22.95 | 23.60 | 61646 | 14381 | 2.65% |
| 2025-06-23 | 22.10 | 23.40 | 1.06 | 4.74% | 22.08 | 23.65 | 79494 | 18324 | 3.42% |
| 2025-06-20 | 22.90 | 22.34 | -0.71 | -3.08% | 22.29 | 22.90 | 40823 | 9191 | 1.76% |
| 2025-06-19 | 22.85 | 23.05 | -0.07 | -0.30% | 22.20 | 23.11 | 69825 | 15830 | 3.01% |
| 2025-06-18 | 22.20 | 23.12 | 0.78 | 3.49% | 22.11 | 23.15 | 90337 | 20633 | 3.89% |
| 2025-06-17 | 22.70 | 22.34 | -0.36 | -1.59% | 22.01 | 22.75 | 44548 | 9924 | 1.92% |
| 2025-06-16 | 22.48 | 22.70 | 0.29 | 1.29% | 22.09 | 22.70 | 68034 | 15278 | 2.93% |
| 2025-06-13 | 21.43 | 22.41 | 0.97 | 4.52% | 21.42 | 23.00 | 111921 | 24994 | 4.82% |
| 2025-06-12 | 21.63 | 21.44 | -0.32 | -1.47% | 21.38 | 21.79 | 28372 | 6104 | 1.22% |
| 2025-06-11 | 21.93 | 21.76 | -0.33 | -1.49% | 21.63 | 21.99 | 40445 | 8808 | 1.74% |
| 2025-06-10 | 21.26 | 22.09 | 0.83 | 3.90% | 20.73 | 22.88 | 88884 | 19400 | 3.83% |
| 2025-06-09 | 21.50 | 21.26 | -0.17 | -0.79% | 21.00 | 21.66 | 36158 | 7694 | 1.56% |
| 2025-06-06 | 21.75 | 21.43 | -0.36 | -1.65% | 21.42 | 21.82 | 23754 | 5121 | 1.02% |
| 2025-06-05 | 21.70 | 21.79 | 0.02 | 0.09% | 21.58 | 21.88 | 24787 | 5385 | 1.07% |
| 2025-06-04 | 21.60 | 21.77 | 0.25 | 1.16% | 21.40 | 21.89 | 23322 | 5060 | 1.00% |
| 2025-06-03 | 21.50 | 21.52 | -0.08 | -0.37% | 21.28 | 21.76 | 27083 | 5825 | 1.17% |
| 2025-05-30 | 21.86 | 21.60 | -0.35 | -1.59% | 21.56 | 22.19 | 34697 | 7561 | 1.49% |
| 2025-05-29 | 21.65 | 21.95 | 0.32 | 1.48% | 21.53 | 22.11 | 31171 | 6817 | 1.34% |
| 2025-05-28 | 22.49 | 21.63 | -0.62 | -2.79% | 21.58 | 22.49 | 32023 | 7023 | 1.38% |
| 2025-05-27 | 21.90 | 22.25 | 0.18 | 0.82% | 21.52 | 22.53 | 44572 | 9829 | 1.92% |
| 2025-05-26 | 21.71 | 22.07 | 0.17 | 0.78% | 21.65 | 22.44 | 40377 | 8876 | 1.74% |
| 2025-05-23 | 23.00 | 21.90 | -1.01 | -4.41% | 21.72 | 23.00 | 79923 | 17717 | 3.44% |
| 2025-05-22 | 21.60 | 22.91 | 0.97 | 4.42% | 21.30 | 22.95 | 109032 | 24177 | 4.69% |
| 2025-05-21 | 21.86 | 21.94 | 0.81 | 3.83% | 21.80 | 22.78 | 117725 | 26136 | 5.07% |
| 2025-05-20 | 21.03 | 21.13 | 0.10 | 0.48% | 20.86 | 21.42 | 30449 | 6433 | 1.31% |
| 2025-05-19 | 20.48 | 21.03 | 0.54 | 2.64% | 20.30 | 21.29 | 35048 | 7305 | 1.51% |
| 2025-05-16 | 20.30 | 20.49 | 0.14 | 0.69% | 20.03 | 20.50 | 16725 | 3411 | 0.72% |
| 2025-05-15 | 20.87 | 20.35 | -0.51 | -2.44% | 20.22 | 20.88 | 24460 | 5002 | 1.05% |
| 2025-05-14 | 20.93 | 20.86 | -0.07 | -0.33% | 20.69 | 21.15 | 26489 | 5522 | 1.14% |
| 2025-05-13 | 21.19 | 20.93 | -0.12 | -0.57% | 20.90 | 21.53 | 31566 | 6670 | 1.36% |
| 2025-05-12 | 20.96 | 21.05 | 0.25 | 1.20% | 20.80 | 21.38 | 25981 | 5484 | 1.12% |
| 2025-05-09 | 21.02 | 20.80 | -0.34 | -1.61% | 20.53 | 21.31 | 26152 | 5444 | 1.13% |
| 2025-05-08 | 20.76 | 21.14 | 0.21 | 1.00% | 20.69 | 21.20 | 27188 | 5711 | 1.17% |
| 2025-05-07 | 21.15 | 20.93 | 0.01 | 0.05% | 20.71 | 21.35 | 42214 | 8854 | 1.82% |
| 2025-05-06 | 20.59 | 20.92 | 0.66 | 3.26% | 20.40 | 21.03 | 33580 | 6965 | 1.45% |
| 2025-04-30 | 19.78 | 20.26 | 0.51 | 2.58% | 19.62 | 20.61 | 36512 | 7375 | 1.57% |
| 2025-04-29 | 19.22 | 19.75 | 0.45 | 2.33% | 19.00 | 20.01 | 46314 | 9033 | 1.99% |
| 2025-04-28 | 18.95 | 19.30 | 0.35 | 1.85% | 18.71 | 19.65 | 38448 | 7392 | 1.66% |
| 2025-04-25 | 19.15 | 18.95 | -0.08 | -0.42% | 18.70 | 19.18 | 17900 | 3402 | 0.77% |
| 2025-04-24 | 19.49 | 19.03 | -0.52 | -2.66% | 18.66 | 19.49 | 25653 | 4886 | 1.10% |