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 | 23.67 | 23.61 | -0.06 | -0.25% | 23.50 | 24.09 | 79627 | 18911 | 1.56% |
| 2025-07-31 | 24.30 | 23.67 | -0.70 | -2.87% | 23.60 | 24.39 | 127873 | 30650 | 2.50% |
| 2025-07-30 | 24.19 | 24.37 | 0.22 | 0.91% | 24.00 | 24.98 | 190412 | 46783 | 3.72% |
| 2025-07-29 | 23.62 | 24.15 | 0.60 | 2.55% | 23.26 | 24.20 | 154135 | 36677 | 3.01% |
| 2025-07-28 | 23.98 | 23.55 | -0.56 | -2.32% | 23.41 | 24.24 | 151655 | 35877 | 2.96% |
| 2025-07-25 | 23.22 | 24.11 | 1.04 | 4.51% | 23.11 | 24.70 | 273572 | 65703 | 5.35% |
| 2025-07-24 | 22.61 | 23.07 | 0.48 | 2.12% | 22.60 | 23.30 | 149864 | 34448 | 2.93% |
| 2025-07-23 | 22.83 | 22.59 | -0.19 | -0.83% | 22.52 | 23.29 | 126056 | 28899 | 2.46% |
| 2025-07-22 | 22.70 | 22.78 | 0.06 | 0.26% | 22.57 | 22.94 | 70846 | 16084 | 1.38% |
| 2025-07-21 | 22.81 | 22.72 | -0.08 | -0.35% | 22.67 | 22.88 | 58617 | 13339 | 1.15% |
| 2025-07-18 | 22.61 | 22.80 | 0.18 | 0.80% | 22.52 | 22.81 | 63284 | 14346 | 1.24% |
| 2025-07-17 | 22.41 | 22.62 | 0.22 | 0.98% | 22.35 | 22.66 | 55447 | 12478 | 1.08% |
| 2025-07-16 | 22.36 | 22.40 | 0.09 | 0.40% | 22.24 | 22.47 | 48423 | 10822 | 0.95% |
| 2025-07-15 | 22.62 | 22.31 | -0.30 | -1.33% | 22.15 | 22.76 | 75302 | 16854 | 1.47% |
| 2025-07-14 | 22.67 | 22.61 | 0.03 | 0.13% | 22.41 | 22.84 | 59909 | 13540 | 1.17% |
| 2025-07-11 | 22.58 | 22.58 | 0.03 | 0.13% | 22.45 | 22.73 | 69231 | 15652 | 1.35% |
| 2025-07-10 | 22.60 | 22.55 | -0.13 | -0.57% | 22.46 | 22.68 | 66459 | 14983 | 1.30% |
| 2025-07-09 | 22.80 | 22.68 | -0.12 | -0.53% | 22.59 | 22.99 | 87775 | 19988 | 1.72% |
| 2025-07-08 | 22.98 | 22.80 | -0.04 | -0.18% | 22.39 | 23.03 | 126446 | 28674 | 2.47% |
| 2025-07-07 | 23.49 | 22.84 | -0.35 | -1.51% | 22.76 | 23.68 | 149672 | 34562 | 2.93% |
| 2025-07-04 | 21.62 | 23.19 | 1.62 | 7.51% | 21.59 | 23.60 | 312012 | 71495 | 6.10% |
| 2025-07-03 | 21.38 | 21.57 | 0.20 | 0.94% | 21.34 | 21.60 | 39585 | 8515 | 0.77% |
| 2025-07-02 | 21.56 | 21.37 | -0.12 | -0.56% | 21.30 | 21.59 | 40460 | 8653 | 0.79% |
| 2025-07-01 | 21.60 | 21.49 | -0.08 | -0.37% | 21.45 | 21.64 | 38984 | 8396 | 0.76% |
| 2025-06-30 | 21.28 | 21.57 | 0.28 | 1.32% | 21.17 | 21.62 | 53592 | 11502 | 1.05% |
| 2025-06-27 | 21.39 | 21.29 | -0.11 | -0.51% | 21.29 | 21.57 | 45002 | 9631 | 0.88% |
| 2025-06-26 | 21.33 | 21.40 | 0.04 | 0.19% | 21.21 | 21.69 | 52564 | 11275 | 1.03% |
| 2025-06-25 | 21.30 | 21.36 | 0.10 | 0.47% | 21.08 | 21.37 | 46532 | 9878 | 0.91% |
| 2025-06-24 | 21.00 | 21.26 | 0.31 | 1.48% | 20.98 | 21.28 | 43291 | 9175 | 0.84% |
| 2025-06-23 | 20.97 | 20.95 | -0.11 | -0.52% | 20.75 | 21.05 | 37994 | 7942 | 0.74% |
| 2025-06-20 | 20.94 | 21.06 | 0.17 | 0.81% | 20.85 | 21.35 | 44302 | 9349 | 0.86% |
| 2025-06-19 | 21.04 | 20.89 | 0.01 | 0.05% | 20.73 | 21.13 | 36346 | 7593 | 0.71% |
| 2025-06-18 | 21.11 | 20.88 | -0.28 | -1.32% | 20.84 | 21.13 | 34101 | 7135 | 0.67% |
| 2025-06-17 | 21.12 | 21.16 | 0.21 | 1.00% | 20.92 | 21.45 | 41527 | 8799 | 0.81% |
| 2025-06-16 | 21.06 | 20.95 | -0.19 | -0.90% | 20.83 | 21.06 | 40632 | 8511 | 0.79% |
| 2025-06-13 | 21.62 | 21.14 | -0.51 | -2.36% | 21.10 | 21.62 | 77554 | 16483 | 1.51% |
| 2025-06-12 | 21.60 | 21.65 | 0.05 | 0.23% | 21.40 | 21.76 | 46106 | 9942 | 0.90% |
| 2025-06-11 | 21.73 | 21.60 | -0.13 | -0.60% | 21.60 | 21.95 | 58800 | 12765 | 1.15% |
| 2025-06-10 | 21.99 | 21.73 | -0.23 | -1.05% | 21.54 | 22.09 | 61379 | 13383 | 1.20% |
| 2025-06-09 | 21.69 | 21.96 | 0.28 | 1.29% | 21.68 | 22.15 | 56278 | 12373 | 1.10% |
| 2025-06-06 | 21.76 | 21.68 | -0.09 | -0.41% | 21.61 | 21.89 | 40419 | 8769 | 0.79% |
| 2025-06-05 | 22.02 | 21.77 | -0.22 | -1.00% | 21.73 | 22.04 | 52945 | 11535 | 1.03% |
| 2025-06-04 | 22.09 | 21.99 | -0.03 | -0.14% | 21.88 | 22.13 | 40022 | 8807 | 0.78% |
| 2025-06-03 | 21.68 | 22.02 | 0.19 | 0.87% | 21.66 | 22.02 | 48111 | 10545 | 0.94% |
| 2025-05-30 | 22.01 | 21.83 | -0.21 | -0.95% | 21.79 | 22.07 | 42392 | 9276 | 0.83% |
| 2025-05-29 | 21.75 | 22.04 | 0.24 | 1.10% | 21.75 | 22.20 | 65632 | 14459 | 1.28% |
| 2025-05-28 | 21.67 | 21.80 | 0.15 | 0.69% | 21.60 | 22.10 | 64661 | 14121 | 1.26% |
| 2025-05-27 | 21.34 | 21.65 | 0.31 | 1.45% | 21.16 | 21.66 | 57068 | 12237 | 1.11% |
| 2025-05-26 | 21.60 | 21.34 | -0.21 | -0.97% | 21.10 | 21.60 | 70426 | 14990 | 1.37% |
| 2025-05-23 | 22.19 | 22.33 | 0.21 | 0.95% | 22.12 | 22.55 | 88543 | 19819 | 1.73% |
| 2025-05-22 | 22.31 | 22.12 | -0.33 | -1.47% | 22.11 | 22.68 | 59995 | 13373 | 1.17% |
| 2025-05-21 | 22.08 | 22.45 | 0.30 | 1.35% | 22.02 | 22.45 | 63105 | 14056 | 1.23% |
| 2025-05-20 | 22.10 | 22.15 | 0.08 | 0.36% | 21.98 | 22.35 | 74822 | 16621 | 1.46% |
| 2025-05-19 | 21.80 | 22.07 | 0.31 | 1.42% | 21.74 | 22.43 | 81747 | 18065 | 1.60% |
| 2025-05-16 | 21.64 | 21.76 | 0.14 | 0.65% | 21.52 | 21.81 | 44853 | 9706 | 0.88% |
| 2025-05-15 | 21.78 | 21.62 | -0.23 | -1.05% | 21.53 | 21.82 | 47686 | 10312 | 0.93% |
| 2025-05-14 | 21.88 | 21.85 | -0.02 | -0.09% | 21.53 | 22.00 | 67187 | 14606 | 1.31% |
| 2025-05-13 | 22.08 | 21.87 | -0.06 | -0.27% | 21.84 | 22.15 | 51511 | 11309 | 1.01% |
| 2025-05-12 | 21.88 | 21.93 | 0.13 | 0.60% | 21.72 | 21.98 | 48890 | 10685 | 0.95% |
| 2025-05-09 | 22.06 | 21.80 | -0.23 | -1.04% | 21.80 | 22.08 | 43335 | 9479 | 0.85% |
| 2025-05-08 | 21.69 | 22.03 | 0.34 | 1.57% | 21.51 | 22.05 | 66730 | 14608 | 1.30% |
| 2025-05-07 | 21.88 | 21.69 | 0.00 | 0.00% | 21.54 | 22.09 | 70788 | 15396 | 1.38% |
| 2025-05-06 | 21.60 | 21.69 | 0.35 | 1.64% | 21.41 | 21.72 | 64618 | 13962 | 1.26% |
| 2025-04-30 | 21.28 | 21.34 | 0.03 | 0.14% | 21.20 | 21.64 | 52559 | 11280 | 1.03% |
| 2025-04-29 | 21.85 | 21.31 | -0.48 | -2.20% | 21.12 | 21.85 | 91267 | 19484 | 1.78% |
| 2025-04-28 | 22.11 | 21.79 | -0.35 | -1.58% | 21.77 | 22.11 | 44209 | 9661 | 0.86% |
| 2025-04-25 | 22.08 | 22.14 | 0.14 | 0.64% | 22.08 | 22.25 | 50642 | 11222 | 0.99% |
| 2025-04-24 | 22.08 | 22.00 | -0.11 | -0.50% | 21.89 | 22.22 | 50257 | 11066 | 0.98% |