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 | 23.44 | 23.73 | 0.32 | 1.37% | 23.41 | 24.03 | 115434 | 27407 | 2.96% |
| 2025-07-31 | 23.70 | 23.41 | -0.22 | -0.93% | 23.30 | 23.98 | 123276 | 29178 | 3.16% |
| 2025-07-30 | 23.70 | 23.63 | -0.24 | -1.01% | 23.42 | 24.16 | 155382 | 36985 | 3.99% |
| 2025-07-29 | 24.40 | 23.87 | -0.68 | -2.77% | 23.30 | 24.40 | 211063 | 49956 | 5.42% |
| 2025-07-28 | 24.20 | 24.55 | 0.42 | 1.74% | 24.20 | 24.65 | 117270 | 28673 | 3.01% |
| 2025-07-25 | 23.90 | 24.13 | 0.24 | 1.00% | 23.69 | 24.43 | 99835 | 24112 | 2.56% |
| 2025-07-24 | 23.90 | 23.89 | 0.23 | 0.97% | 23.56 | 24.17 | 98617 | 23508 | 2.53% |
| 2025-07-23 | 23.29 | 23.66 | 0.30 | 1.28% | 23.29 | 23.92 | 97573 | 23097 | 2.50% |
| 2025-07-22 | 23.50 | 23.36 | -0.04 | -0.17% | 23.23 | 23.67 | 75223 | 17618 | 1.93% |
| 2025-07-21 | 23.41 | 23.40 | 0.00 | 0.00% | 23.20 | 23.48 | 76429 | 17844 | 1.96% |
| 2025-07-18 | 23.42 | 23.40 | -0.05 | -0.21% | 23.11 | 23.75 | 74291 | 17335 | 1.91% |
| 2025-07-17 | 23.30 | 23.45 | 0.07 | 0.30% | 23.22 | 23.54 | 74324 | 17368 | 1.91% |
| 2025-07-16 | 23.30 | 23.38 | -0.02 | -0.09% | 23.10 | 23.43 | 69061 | 16088 | 1.77% |
| 2025-07-15 | 22.84 | 23.40 | 0.56 | 2.45% | 22.60 | 23.62 | 131427 | 30409 | 3.37% |
| 2025-07-14 | 22.83 | 22.84 | 0.01 | 0.04% | 22.66 | 23.05 | 88154 | 20123 | 2.26% |
| 2025-07-11 | 23.00 | 22.83 | 0.06 | 0.26% | 22.65 | 23.12 | 83644 | 19122 | 2.15% |
| 2025-07-10 | 22.50 | 22.77 | 0.37 | 1.65% | 22.33 | 23.04 | 83503 | 19011 | 2.14% |
| 2025-07-09 | 22.73 | 22.40 | -0.44 | -1.93% | 22.30 | 22.98 | 109502 | 24713 | 2.81% |
| 2025-07-08 | 21.62 | 22.84 | 1.19 | 5.50% | 21.58 | 23.36 | 186547 | 42362 | 4.79% |
| 2025-07-07 | 21.67 | 21.65 | 0.03 | 0.14% | 21.54 | 22.02 | 58746 | 12763 | 1.51% |
| 2025-07-04 | 21.44 | 21.62 | 0.16 | 0.75% | 21.35 | 21.88 | 71402 | 15455 | 1.83% |
| 2025-07-03 | 21.28 | 21.46 | 0.18 | 0.85% | 21.28 | 21.56 | 49925 | 10711 | 1.28% |
| 2025-07-02 | 21.60 | 21.28 | -0.32 | -1.48% | 21.12 | 21.60 | 49944 | 10642 | 1.28% |
| 2025-07-01 | 21.48 | 21.60 | 0.07 | 0.33% | 21.27 | 21.69 | 54635 | 11730 | 1.40% |
| 2025-06-30 | 21.18 | 21.53 | 0.46 | 2.18% | 21.00 | 21.63 | 57252 | 12190 | 1.47% |
| 2025-06-27 | 21.15 | 21.07 | -0.04 | -0.19% | 21.06 | 21.30 | 33249 | 7042 | 0.85% |
| 2025-06-26 | 21.55 | 21.11 | -0.41 | -1.91% | 21.11 | 21.58 | 50291 | 10683 | 1.29% |
| 2025-06-25 | 21.26 | 21.52 | 0.20 | 0.94% | 21.15 | 21.55 | 48592 | 10375 | 1.25% |
| 2025-06-24 | 21.15 | 21.32 | 0.24 | 1.14% | 21.01 | 21.35 | 42837 | 9104 | 1.10% |
| 2025-06-23 | 20.83 | 21.08 | 0.17 | 0.81% | 20.64 | 21.20 | 38696 | 8088 | 0.99% |
| 2025-06-20 | 20.84 | 20.91 | 0.07 | 0.34% | 20.70 | 21.04 | 31889 | 6663 | 0.82% |
| 2025-06-19 | 21.12 | 20.84 | -0.27 | -1.28% | 20.80 | 21.20 | 39657 | 8312 | 1.02% |
| 2025-06-18 | 21.29 | 21.11 | -0.25 | -1.17% | 21.00 | 21.38 | 41298 | 8714 | 1.06% |
| 2025-06-17 | 21.48 | 21.36 | -0.12 | -0.56% | 21.30 | 21.88 | 58659 | 12632 | 1.51% |
| 2025-06-16 | 21.72 | 21.48 | -0.11 | -0.51% | 21.18 | 21.82 | 84450 | 18108 | 2.17% |
| 2025-06-13 | 22.27 | 21.59 | -0.71 | -3.18% | 21.53 | 22.52 | 180939 | 39741 | 4.64% |
| 2025-06-12 | 21.94 | 22.30 | 0.36 | 1.64% | 21.78 | 22.45 | 97998 | 21785 | 2.52% |
| 2025-06-11 | 22.00 | 21.94 | 0.03 | 0.14% | 21.78 | 22.25 | 95346 | 20945 | 2.45% |
| 2025-06-10 | 21.36 | 21.91 | 0.52 | 2.43% | 21.31 | 22.30 | 203004 | 44563 | 5.21% |
| 2025-06-09 | 20.89 | 21.39 | 0.50 | 2.39% | 20.88 | 21.61 | 87795 | 18733 | 2.25% |
| 2025-06-06 | 21.00 | 20.89 | -0.10 | -0.48% | 20.73 | 21.07 | 37484 | 7808 | 0.96% |
| 2025-06-05 | 21.24 | 20.99 | -0.17 | -0.80% | 20.79 | 21.24 | 65142 | 13645 | 1.67% |
| 2025-06-04 | 21.05 | 21.16 | 0.10 | 0.47% | 20.86 | 21.19 | 73910 | 15559 | 1.90% |
| 2025-06-03 | 20.57 | 21.06 | 0.49 | 2.38% | 20.57 | 21.19 | 125786 | 26405 | 3.23% |
| 2025-05-30 | 20.38 | 20.87 | 0.53 | 2.61% | 20.22 | 21.57 | 152330 | 31913 | 3.91% |
| 2025-05-29 | 19.98 | 20.34 | 0.42 | 2.11% | 19.88 | 20.40 | 74239 | 15057 | 1.91% |
| 2025-05-28 | 20.16 | 19.92 | -0.23 | -1.14% | 19.85 | 20.25 | 41813 | 8344 | 1.07% |
| 2025-05-27 | 19.89 | 20.15 | 0.27 | 1.36% | 19.86 | 20.52 | 48519 | 9779 | 1.25% |
| 2025-05-26 | 20.06 | 19.88 | -0.18 | -0.90% | 19.73 | 20.08 | 45843 | 9110 | 1.18% |
| 2025-05-23 | 20.20 | 20.06 | -0.12 | -0.59% | 20.04 | 20.49 | 59376 | 12020 | 1.52% |
| 2025-05-22 | 20.40 | 20.18 | -0.27 | -1.32% | 20.16 | 20.69 | 52842 | 10782 | 1.36% |
| 2025-05-21 | 20.26 | 20.45 | 0.15 | 0.74% | 20.12 | 20.58 | 50479 | 10297 | 1.30% |
| 2025-05-20 | 20.33 | 20.30 | -0.03 | -0.15% | 20.24 | 20.62 | 70658 | 14431 | 1.81% |
| 2025-05-19 | 20.20 | 20.33 | 0.13 | 0.64% | 19.99 | 20.35 | 47986 | 9671 | 1.23% |
| 2025-05-16 | 20.21 | 20.20 | -0.07 | -0.35% | 20.17 | 20.33 | 41448 | 8384 | 1.06% |
| 2025-05-15 | 20.72 | 20.27 | -0.38 | -1.84% | 20.18 | 20.74 | 72090 | 14640 | 1.85% |
| 2025-05-14 | 20.97 | 20.65 | -0.38 | -1.81% | 20.50 | 21.05 | 97902 | 20221 | 2.51% |
| 2025-05-13 | 20.77 | 21.03 | 0.45 | 2.19% | 20.53 | 21.33 | 110991 | 23240 | 2.85% |
| 2025-05-12 | 20.69 | 20.58 | 0.10 | 0.49% | 20.39 | 20.81 | 57527 | 11824 | 1.48% |
| 2025-05-09 | 20.80 | 20.48 | -0.37 | -1.77% | 20.47 | 20.88 | 55991 | 11528 | 1.44% |
| 2025-05-08 | 20.50 | 20.85 | 0.36 | 1.76% | 20.41 | 20.99 | 87900 | 18286 | 2.26% |
| 2025-05-07 | 20.96 | 20.49 | -0.71 | -3.35% | 20.43 | 21.17 | 127495 | 26460 | 3.27% |
| 2025-05-06 | 20.96 | 21.20 | 0.38 | 1.83% | 20.82 | 21.22 | 65859 | 13890 | 1.69% |
| 2025-04-30 | 20.84 | 20.82 | 0.00 | 0.00% | 20.56 | 21.16 | 76045 | 15866 | 1.95% |
| 2025-04-29 | 20.66 | 20.82 | 0.10 | 0.48% | 20.56 | 20.94 | 37656 | 7828 | 0.97% |
| 2025-04-28 | 20.66 | 20.72 | -0.17 | -0.81% | 20.40 | 21.01 | 60297 | 12446 | 1.55% |
| 2025-04-25 | 20.85 | 20.89 | 0.09 | 0.43% | 20.63 | 21.18 | 58993 | 12309 | 1.51% |
| 2025-04-24 | 20.99 | 20.80 | -0.08 | -0.38% | 20.60 | 21.20 | 71006 | 14801 | 1.82% |