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 | 22.50 | 22.70 | 0.09 | 0.40% | 22.50 | 23.22 | 53216 | 12164 | 2.31% |
| 2025-07-31 | 22.73 | 22.61 | -0.34 | -1.48% | 22.49 | 23.22 | 88251 | 20189 | 3.83% |
| 2025-07-30 | 25.35 | 22.95 | -1.96 | -7.87% | 22.77 | 25.93 | 171177 | 40163 | 7.42% |
| 2025-07-29 | 25.14 | 24.91 | -0.34 | -1.35% | 23.93 | 25.23 | 93427 | 22826 | 4.05% |
| 2025-07-28 | 25.18 | 25.25 | 0.30 | 1.20% | 24.70 | 25.50 | 80979 | 20282 | 3.51% |
| 2025-07-25 | 23.98 | 24.95 | 1.26 | 5.32% | 23.70 | 25.65 | 145773 | 36283 | 6.32% |
| 2025-07-24 | 23.23 | 23.69 | 0.46 | 1.98% | 23.18 | 24.00 | 60765 | 14312 | 2.63% |
| 2025-07-23 | 23.20 | 23.23 | -0.10 | -0.43% | 22.77 | 23.48 | 67412 | 15562 | 2.92% |
| 2025-07-22 | 23.79 | 23.33 | -0.36 | -1.52% | 23.00 | 24.02 | 58349 | 13722 | 2.53% |
| 2025-07-21 | 23.29 | 23.69 | 0.49 | 2.11% | 23.16 | 24.08 | 83155 | 19634 | 3.61% |
| 2025-07-18 | 23.17 | 23.20 | -0.05 | -0.22% | 22.80 | 23.36 | 52572 | 12108 | 2.28% |
| 2025-07-17 | 22.96 | 23.25 | 0.29 | 1.26% | 22.90 | 23.95 | 92096 | 21471 | 3.99% |
| 2025-07-16 | 22.66 | 22.96 | 0.54 | 2.41% | 22.10 | 23.41 | 127509 | 29024 | 5.53% |
| 2025-07-15 | 22.55 | 22.42 | -0.14 | -0.62% | 22.10 | 23.21 | 122819 | 27590 | 5.32% |
| 2025-07-14 | 20.94 | 22.56 | 1.87 | 9.04% | 20.93 | 23.50 | 222369 | 50320 | 9.64% |
| 2025-07-11 | 19.27 | 20.69 | 1.42 | 7.37% | 19.18 | 20.70 | 124588 | 25135 | 5.40% |
| 2025-07-10 | 19.23 | 19.27 | -0.01 | -0.05% | 19.06 | 19.40 | 33221 | 6384 | 1.44% |
| 2025-07-09 | 19.74 | 19.28 | -0.42 | -2.13% | 19.25 | 20.00 | 49943 | 9723 | 2.17% |
| 2025-07-08 | 19.60 | 19.70 | 0.25 | 1.29% | 19.28 | 19.88 | 56895 | 11161 | 2.47% |
| 2025-07-07 | 20.51 | 19.45 | -1.06 | -5.17% | 19.32 | 20.52 | 83303 | 16350 | 3.61% |
| 2025-07-04 | 21.02 | 20.51 | -0.51 | -2.43% | 20.32 | 21.02 | 50869 | 10471 | 2.21% |
| 2025-07-03 | 21.29 | 21.02 | 0.00 | 0.00% | 20.89 | 21.29 | 29968 | 6313 | 1.30% |
| 2025-07-02 | 21.52 | 21.02 | -0.50 | -2.32% | 20.86 | 21.55 | 50001 | 10552 | 2.17% |
| 2025-07-01 | 21.34 | 21.52 | 0.14 | 0.65% | 21.16 | 22.20 | 81966 | 17816 | 3.56% |
| 2025-06-30 | 21.08 | 21.38 | 0.30 | 1.42% | 20.88 | 21.48 | 55389 | 11704 | 2.41% |
| 2025-06-27 | 21.30 | 21.08 | -0.11 | -0.52% | 20.90 | 21.50 | 39557 | 8389 | 1.72% |
| 2025-06-26 | 21.68 | 21.19 | -0.30 | -1.40% | 21.14 | 21.86 | 63688 | 13687 | 2.77% |
| 2025-06-25 | 21.25 | 21.49 | 0.36 | 1.70% | 20.80 | 21.50 | 72088 | 15280 | 3.13% |
| 2025-06-24 | 21.31 | 21.13 | 0.16 | 0.76% | 20.97 | 21.65 | 84169 | 17881 | 3.66% |
| 2025-06-23 | 20.98 | 20.97 | 0.12 | 0.58% | 20.51 | 21.06 | 56119 | 11684 | 2.44% |
| 2025-06-20 | 20.75 | 20.85 | -0.03 | -0.14% | 20.15 | 21.14 | 70800 | 14617 | 3.08% |
| 2025-06-19 | 21.75 | 20.88 | -0.87 | -4.00% | 20.74 | 22.34 | 83537 | 17912 | 3.63% |
| 2025-06-18 | 21.45 | 21.75 | 0.32 | 1.49% | 21.23 | 22.49 | 67225 | 14653 | 2.92% |
| 2025-06-17 | 22.24 | 21.43 | -0.57 | -2.59% | 21.32 | 22.24 | 45539 | 9833 | 1.98% |
| 2025-06-16 | 22.08 | 22.00 | -0.20 | -0.90% | 21.80 | 22.26 | 35133 | 7739 | 1.53% |
| 2025-06-13 | 22.50 | 22.20 | -0.44 | -1.94% | 21.75 | 22.61 | 61631 | 13596 | 2.68% |
| 2025-06-12 | 22.34 | 22.64 | 0.15 | 0.67% | 22.10 | 23.19 | 70209 | 15981 | 3.05% |
| 2025-06-11 | 22.74 | 22.49 | 0.01 | 0.04% | 22.25 | 22.75 | 49787 | 11180 | 2.16% |
| 2025-06-10 | 23.00 | 22.48 | -0.54 | -2.35% | 22.08 | 23.00 | 73050 | 16439 | 3.17% |
| 2025-06-09 | 23.30 | 23.02 | -0.11 | -0.48% | 22.74 | 23.57 | 84524 | 19477 | 3.67% |
| 2025-06-06 | 24.00 | 23.29 | -1.01 | -4.16% | 23.26 | 24.28 | 115915 | 27343 | 5.04% |
| 2025-06-05 | 23.45 | 24.30 | 0.86 | 3.67% | 23.11 | 24.65 | 166681 | 40219 | 7.24% |
| 2025-06-04 | 23.50 | 23.44 | 0.08 | 0.34% | 22.00 | 23.50 | 120931 | 27635 | 5.25% |
| 2025-06-03 | 23.05 | 23.36 | 0.08 | 0.34% | 22.81 | 23.91 | 117883 | 27594 | 5.12% |
| 2025-05-30 | 22.95 | 23.28 | -0.21 | -0.89% | 22.58 | 23.31 | 132598 | 30444 | 5.76% |
| 2025-05-29 | 20.93 | 23.49 | 2.49 | 11.86% | 20.93 | 23.73 | 223701 | 51351 | 9.72% |
| 2025-05-28 | 21.73 | 21.00 | -0.63 | -2.91% | 20.88 | 21.77 | 106801 | 22583 | 4.64% |
| 2025-05-27 | 21.51 | 21.63 | -0.25 | -1.14% | 21.10 | 21.88 | 108236 | 23217 | 4.70% |
| 2025-05-26 | 22.39 | 21.88 | -0.30 | -1.35% | 21.66 | 22.50 | 149856 | 32957 | 6.51% |
| 2025-05-23 | 23.67 | 22.18 | -1.24 | -5.29% | 21.70 | 23.86 | 256102 | 57427 | 11.13% |
| 2025-05-22 | 21.00 | 23.42 | 2.92 | 14.24% | 20.78 | 24.43 | 307919 | 69568 | 13.38% |
| 2025-05-21 | 19.50 | 20.50 | 0.76 | 3.85% | 19.50 | 20.86 | 163071 | 32973 | 7.09% |
| 2025-05-20 | 19.20 | 19.74 | 0.49 | 2.55% | 18.80 | 19.79 | 109454 | 21236 | 4.76% |
| 2025-05-19 | 20.27 | 19.25 | -0.91 | -4.51% | 19.14 | 20.35 | 138642 | 26902 | 6.02% |
| 2025-05-16 | 19.53 | 20.16 | 0.62 | 3.17% | 19.38 | 20.60 | 181758 | 36538 | 7.90% |
| 2025-05-15 | 20.18 | 19.54 | -0.52 | -2.59% | 19.35 | 20.58 | 145377 | 28676 | 6.32% |
| 2025-05-14 | 20.18 | 20.06 | 0.12 | 0.60% | 19.60 | 20.58 | 234107 | 46953 | 10.17% |
| 2025-05-13 | 21.10 | 19.94 | -0.95 | -4.55% | 19.40 | 21.93 | 349044 | 71645 | 15.17% |
| 2025-05-12 | 18.90 | 20.89 | 2.97 | 16.57% | 18.90 | 21.50 | 353600 | 73246 | 15.36% |
| 2025-05-09 | 17.25 | 17.92 | 1.03 | 6.10% | 17.18 | 19.25 | 228260 | 41236 | 9.92% |
| 2025-05-08 | 16.59 | 16.89 | 0.27 | 1.62% | 16.44 | 17.09 | 74300 | 12526 | 3.23% |
| 2025-05-07 | 16.60 | 16.62 | 0.10 | 0.61% | 16.45 | 16.99 | 82844 | 13814 | 3.60% |
| 2025-05-06 | 16.05 | 16.52 | 0.56 | 3.51% | 15.99 | 16.55 | 80419 | 13098 | 3.49% |
| 2025-04-30 | 16.09 | 15.96 | 0.10 | 0.63% | 15.66 | 16.27 | 70651 | 11241 | 3.07% |
| 2025-04-29 | 15.56 | 15.86 | 0.24 | 1.54% | 15.56 | 16.30 | 105773 | 16905 | 4.60% |
| 2025-04-28 | 15.71 | 15.62 | -0.09 | -0.57% | 15.31 | 16.00 | 77054 | 12001 | 3.35% |
| 2025-04-25 | 15.77 | 15.71 | 0.02 | 0.13% | 15.40 | 16.08 | 105900 | 16701 | 4.60% |
| 2025-04-24 | 14.78 | 15.69 | 0.87 | 5.87% | 14.59 | 16.45 | 174678 | 27430 | 7.59% |