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 | 23.83 | 24.20 | 0.52 | 2.20% | 23.23 | 24.44 | 425708 | 101863 | 6.78% |
| 2025-07-31 | 23.55 | 23.68 | 0.13 | 0.55% | 23.40 | 24.54 | 393104 | 94511 | 6.26% |
| 2025-07-30 | 24.00 | 23.55 | -0.33 | -1.38% | 23.28 | 24.30 | 342258 | 81351 | 5.45% |
| 2025-07-29 | 23.80 | 23.88 | -0.02 | -0.08% | 23.65 | 23.99 | 245305 | 58403 | 3.91% |
| 2025-07-28 | 23.41 | 23.90 | 0.46 | 1.96% | 23.26 | 23.96 | 355506 | 84519 | 5.66% |
| 2025-07-25 | 23.34 | 23.44 | 0.09 | 0.39% | 22.92 | 23.52 | 283208 | 65890 | 4.51% |
| 2025-07-24 | 22.60 | 23.35 | 0.60 | 2.64% | 22.41 | 23.75 | 461467 | 107319 | 7.35% |
| 2025-07-23 | 22.48 | 22.75 | 0.33 | 1.47% | 22.02 | 23.15 | 449596 | 102088 | 7.16% |
| 2025-07-22 | 22.57 | 22.42 | -0.15 | -0.66% | 22.23 | 22.79 | 199098 | 44794 | 3.17% |
| 2025-07-21 | 22.59 | 22.57 | -0.04 | -0.18% | 22.44 | 22.72 | 144748 | 32695 | 2.31% |
| 2025-07-18 | 22.49 | 22.61 | 0.03 | 0.13% | 22.33 | 22.75 | 149418 | 33628 | 2.38% |
| 2025-07-17 | 22.19 | 22.58 | 0.40 | 1.80% | 22.13 | 22.65 | 181879 | 40857 | 2.90% |
| 2025-07-16 | 22.20 | 22.18 | -0.11 | -0.49% | 22.07 | 22.45 | 114639 | 25485 | 1.83% |
| 2025-07-15 | 22.40 | 22.29 | -0.11 | -0.49% | 22.00 | 22.53 | 160690 | 35703 | 2.56% |
| 2025-07-14 | 22.53 | 22.40 | -0.13 | -0.58% | 22.26 | 22.75 | 141318 | 31714 | 2.25% |
| 2025-07-11 | 22.26 | 22.53 | 0.27 | 1.21% | 22.19 | 22.62 | 167196 | 37565 | 2.66% |
| 2025-07-10 | 22.44 | 22.26 | -0.16 | -0.71% | 22.07 | 22.48 | 133526 | 29667 | 2.13% |
| 2025-07-09 | 22.82 | 22.42 | -0.44 | -1.92% | 22.35 | 22.85 | 187978 | 42481 | 2.99% |
| 2025-07-08 | 22.04 | 22.86 | 0.70 | 3.16% | 21.91 | 23.07 | 365391 | 82890 | 5.82% |
| 2025-07-07 | 22.07 | 22.16 | 0.09 | 0.41% | 21.78 | 22.24 | 170244 | 37423 | 2.71% |
| 2025-07-04 | 22.62 | 22.07 | -0.65 | -2.86% | 22.01 | 22.72 | 277988 | 61958 | 4.43% |
| 2025-07-03 | 22.11 | 22.72 | 0.74 | 3.37% | 22.09 | 23.77 | 497050 | 114077 | 7.92% |
| 2025-07-02 | 22.46 | 21.98 | -0.48 | -2.14% | 21.84 | 22.50 | 190479 | 42095 | 3.03% |
| 2025-07-01 | 22.56 | 22.46 | -0.17 | -0.75% | 22.34 | 22.75 | 200240 | 45085 | 3.19% |
| 2025-06-30 | 22.29 | 22.63 | 0.45 | 2.03% | 22.19 | 22.82 | 243306 | 54933 | 3.87% |
| 2025-06-27 | 22.29 | 22.18 | -0.10 | -0.45% | 22.16 | 22.66 | 220859 | 49395 | 3.52% |
| 2025-06-26 | 22.18 | 22.28 | 0.10 | 0.45% | 22.08 | 22.73 | 298434 | 66949 | 4.75% |
| 2025-06-25 | 21.56 | 22.18 | 0.64 | 2.97% | 21.53 | 22.27 | 294970 | 65032 | 4.70% |
| 2025-06-24 | 21.18 | 21.54 | 0.24 | 1.13% | 21.05 | 21.67 | 146042 | 31386 | 2.33% |
| 2025-06-23 | 20.76 | 21.30 | 0.40 | 1.91% | 20.69 | 21.36 | 126761 | 26668 | 2.02% |
| 2025-06-20 | 21.17 | 20.90 | -0.34 | -1.60% | 20.87 | 21.24 | 128683 | 27060 | 2.05% |
| 2025-06-19 | 21.70 | 21.24 | -0.63 | -2.88% | 21.09 | 21.80 | 181264 | 38672 | 2.89% |
| 2025-06-18 | 21.63 | 21.87 | 0.05 | 0.23% | 21.60 | 21.95 | 136325 | 29675 | 2.17% |
| 2025-06-17 | 21.66 | 21.82 | 0.22 | 1.02% | 21.31 | 21.94 | 177231 | 38304 | 2.82% |
| 2025-06-16 | 21.33 | 21.60 | 0.21 | 0.98% | 21.21 | 21.75 | 129323 | 27928 | 2.06% |
| 2025-06-13 | 21.76 | 21.39 | -0.42 | -1.93% | 21.33 | 21.96 | 205942 | 44430 | 3.28% |
| 2025-06-12 | 22.12 | 21.81 | -0.49 | -2.20% | 21.75 | 22.19 | 205197 | 45039 | 3.27% |
| 2025-06-11 | 22.25 | 22.30 | -0.22 | -0.98% | 21.98 | 22.35 | 244286 | 54109 | 3.89% |
| 2025-06-10 | 23.02 | 22.52 | 0.27 | 1.21% | 22.26 | 23.22 | 440273 | 99920 | 7.01% |
| 2025-06-09 | 22.55 | 22.25 | -0.14 | -0.63% | 22.10 | 22.65 | 240546 | 53674 | 3.83% |
| 2025-06-06 | 22.65 | 22.39 | -0.26 | -1.15% | 22.14 | 22.97 | 310653 | 69912 | 4.95% |
| 2025-06-05 | 21.73 | 22.65 | 0.92 | 4.23% | 21.73 | 22.72 | 442380 | 99225 | 7.04% |
| 2025-06-04 | 21.87 | 21.73 | 0.15 | 0.70% | 21.61 | 22.48 | 281144 | 61903 | 4.48% |
| 2025-06-03 | 21.81 | 21.58 | -0.10 | -0.46% | 21.52 | 22.28 | 296596 | 64762 | 4.72% |
| 2025-05-30 | 21.49 | 21.68 | 0.26 | 1.21% | 21.13 | 21.88 | 282639 | 61114 | 4.50% |
| 2025-05-29 | 20.77 | 21.42 | 0.82 | 3.98% | 20.65 | 21.88 | 323631 | 69462 | 5.15% |
| 2025-05-28 | 20.85 | 20.60 | -0.48 | -2.28% | 20.58 | 21.03 | 133362 | 27765 | 2.12% |
| 2025-05-27 | 20.73 | 21.08 | 0.33 | 1.59% | 20.37 | 21.18 | 208578 | 43316 | 3.32% |
| 2025-05-26 | 20.55 | 20.75 | 0.34 | 1.67% | 20.34 | 20.84 | 109050 | 22523 | 1.74% |
| 2025-05-23 | 20.88 | 20.41 | -0.57 | -2.72% | 20.39 | 21.08 | 166960 | 34579 | 2.66% |
| 2025-05-22 | 20.93 | 20.98 | -0.07 | -0.33% | 20.84 | 21.48 | 165131 | 34992 | 2.63% |
| 2025-05-21 | 21.31 | 21.05 | -0.22 | -1.03% | 21.00 | 21.72 | 197551 | 42075 | 3.15% |
| 2025-05-20 | 21.23 | 21.27 | -0.06 | -0.28% | 21.06 | 21.41 | 131233 | 27882 | 2.09% |
| 2025-05-19 | 21.20 | 21.33 | 0.06 | 0.28% | 21.00 | 21.46 | 150663 | 32041 | 2.40% |
| 2025-05-16 | 21.44 | 21.27 | -0.16 | -0.75% | 21.24 | 21.78 | 150865 | 32292 | 2.40% |
| 2025-05-15 | 22.13 | 21.43 | -0.56 | -2.55% | 21.40 | 22.33 | 193077 | 41884 | 3.07% |
| 2025-05-14 | 22.33 | 21.99 | -0.38 | -1.70% | 21.86 | 22.54 | 245306 | 54062 | 3.91% |
| 2025-05-13 | 23.00 | 22.37 | -0.93 | -3.99% | 22.32 | 23.13 | 470650 | 106596 | 7.49% |
| 2025-05-12 | 22.00 | 23.30 | 1.16 | 5.24% | 21.95 | 24.14 | 572388 | 132239 | 9.11% |
| 2025-05-09 | 22.86 | 22.14 | 0.40 | 1.84% | 21.72 | 23.31 | 463675 | 103082 | 7.38% |
| 2025-05-08 | 21.38 | 21.74 | 0.29 | 1.35% | 21.20 | 21.76 | 206428 | 44469 | 3.29% |
| 2025-05-07 | 21.63 | 21.45 | 0.13 | 0.61% | 21.20 | 21.78 | 222681 | 47809 | 3.55% |
| 2025-05-06 | 20.44 | 21.32 | 0.87 | 4.25% | 20.40 | 21.42 | 228681 | 48430 | 3.64% |
| 2025-04-30 | 19.80 | 20.45 | 0.76 | 3.86% | 19.70 | 20.65 | 203446 | 41288 | 3.24% |
| 2025-04-29 | 19.50 | 19.69 | 0.74 | 3.91% | 19.45 | 19.95 | 206515 | 40758 | 3.29% |
| 2025-04-28 | 19.38 | 18.95 | -0.60 | -3.07% | 18.79 | 19.44 | 178066 | 33911 | 2.84% |
| 2025-04-25 | 19.76 | 19.55 | -0.48 | -2.40% | 19.52 | 20.00 | 193667 | 38226 | 3.08% |
| 2025-04-24 | 19.76 | 20.03 | 0.27 | 1.37% | 18.99 | 20.77 | 358315 | 71298 | 5.71% |