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 | 22.78 | 23.20 | 0.29 | 1.27% | 22.78 | 23.50 | 29526 | 6830 | 1.15% |
| 2025-07-31 | 23.46 | 22.91 | -0.55 | -2.34% | 22.88 | 23.46 | 48155 | 11086 | 1.88% |
| 2025-07-30 | 23.21 | 23.46 | 0.19 | 0.82% | 23.00 | 23.85 | 51527 | 12101 | 2.01% |
| 2025-07-29 | 23.50 | 23.27 | -0.17 | -0.73% | 23.17 | 23.76 | 38251 | 8923 | 1.49% |
| 2025-07-28 | 23.57 | 23.44 | -0.13 | -0.55% | 23.22 | 23.60 | 30234 | 7066 | 1.18% |
| 2025-07-25 | 23.18 | 23.57 | 0.40 | 1.73% | 23.04 | 23.78 | 48308 | 11397 | 1.88% |
| 2025-07-24 | 23.10 | 23.17 | 0.02 | 0.09% | 23.00 | 23.42 | 29421 | 6814 | 1.15% |
| 2025-07-23 | 23.56 | 23.15 | -0.54 | -2.28% | 22.90 | 23.82 | 56436 | 13171 | 2.20% |
| 2025-07-22 | 23.30 | 23.69 | 0.35 | 1.50% | 23.15 | 23.76 | 37322 | 8762 | 1.45% |
| 2025-07-21 | 23.35 | 23.34 | 0.14 | 0.60% | 23.10 | 23.65 | 33323 | 7776 | 1.30% |
| 2025-07-18 | 23.58 | 23.20 | -0.32 | -1.36% | 23.06 | 23.65 | 30633 | 7126 | 1.19% |
| 2025-07-17 | 23.39 | 23.52 | 0.10 | 0.43% | 23.33 | 23.68 | 25941 | 6092 | 1.01% |
| 2025-07-16 | 22.90 | 23.42 | 0.44 | 1.91% | 22.89 | 23.82 | 40986 | 9621 | 1.60% |
| 2025-07-15 | 23.10 | 22.98 | -0.17 | -0.73% | 22.67 | 23.20 | 26664 | 6101 | 1.04% |
| 2025-07-14 | 23.00 | 23.15 | 0.10 | 0.43% | 22.66 | 23.15 | 32618 | 7464 | 1.27% |
| 2025-07-11 | 23.10 | 23.05 | -0.04 | -0.17% | 23.02 | 23.75 | 42004 | 9777 | 1.64% |
| 2025-07-10 | 23.22 | 23.09 | -0.12 | -0.52% | 23.01 | 23.30 | 22782 | 5265 | 0.89% |
| 2025-07-09 | 23.05 | 23.21 | 0.15 | 0.65% | 22.91 | 23.48 | 32071 | 7447 | 1.25% |
| 2025-07-08 | 22.73 | 23.06 | 0.22 | 0.96% | 22.73 | 23.23 | 35129 | 8099 | 1.37% |
| 2025-07-07 | 22.81 | 22.84 | -0.02 | -0.09% | 22.72 | 23.08 | 22796 | 5212 | 0.89% |
| 2025-07-04 | 23.21 | 22.86 | -0.53 | -2.27% | 22.33 | 23.21 | 61330 | 13931 | 2.39% |
| 2025-07-03 | 23.50 | 23.39 | -0.12 | -0.51% | 23.22 | 23.75 | 40386 | 9432 | 1.57% |
| 2025-07-02 | 24.11 | 23.51 | -0.69 | -2.85% | 23.00 | 24.11 | 44372 | 10496 | 1.73% |
| 2025-07-01 | 23.81 | 24.20 | 0.39 | 1.64% | 23.50 | 24.32 | 41519 | 9974 | 1.62% |
| 2025-06-30 | 23.48 | 23.81 | 0.26 | 1.10% | 23.35 | 23.88 | 29111 | 6900 | 1.13% |
| 2025-06-27 | 23.96 | 23.55 | -0.40 | -1.67% | 23.50 | 24.08 | 64445 | 15268 | 2.51% |
| 2025-06-26 | 24.32 | 23.95 | -0.38 | -1.56% | 23.91 | 24.54 | 42754 | 10331 | 1.67% |
| 2025-06-25 | 24.76 | 24.33 | -0.28 | -1.14% | 23.90 | 24.89 | 56505 | 13715 | 2.20% |
| 2025-06-24 | 24.45 | 24.61 | 0.18 | 0.74% | 24.31 | 24.88 | 47083 | 11576 | 1.83% |
| 2025-06-23 | 24.11 | 24.43 | 0.04 | 0.16% | 23.86 | 24.56 | 35741 | 8674 | 1.39% |
| 2025-06-20 | 24.80 | 24.39 | -0.30 | -1.22% | 24.23 | 25.08 | 32066 | 7877 | 1.25% |
| 2025-06-19 | 25.27 | 24.69 | -0.48 | -1.91% | 24.32 | 25.54 | 50480 | 12529 | 1.97% |
| 2025-06-18 | 25.35 | 25.17 | -0.41 | -1.60% | 24.69 | 25.58 | 60461 | 15158 | 2.36% |
| 2025-06-17 | 26.41 | 25.58 | -0.84 | -3.18% | 25.53 | 27.20 | 90947 | 23698 | 3.54% |
| 2025-06-16 | 26.49 | 26.42 | -0.24 | -0.90% | 25.85 | 26.90 | 70441 | 18582 | 2.74% |
| 2025-06-13 | 27.91 | 26.66 | -0.78 | -2.84% | 26.51 | 28.19 | 101004 | 27199 | 3.94% |
| 2025-06-12 | 24.73 | 27.44 | 2.57 | 10.33% | 24.60 | 27.77 | 184725 | 48998 | 7.20% |
| 2025-06-11 | 24.79 | 24.87 | -0.03 | -0.12% | 24.51 | 24.98 | 51837 | 12829 | 2.02% |
| 2025-06-10 | 24.10 | 24.90 | 0.65 | 2.68% | 24.10 | 25.25 | 103257 | 25630 | 4.02% |
| 2025-06-09 | 23.59 | 24.25 | 0.63 | 2.67% | 23.39 | 24.56 | 76852 | 18527 | 2.99% |
| 2025-06-06 | 23.90 | 23.62 | -0.53 | -2.19% | 23.23 | 24.26 | 80928 | 19132 | 3.15% |
| 2025-06-05 | 25.64 | 24.15 | -1.72 | -6.65% | 23.98 | 25.64 | 123995 | 30490 | 4.83% |
| 2025-06-04 | 24.26 | 25.87 | 1.39 | 5.68% | 24.26 | 26.00 | 141896 | 36247 | 5.53% |
| 2025-06-03 | 22.26 | 24.48 | 1.75 | 7.70% | 22.26 | 25.00 | 143337 | 34354 | 5.59% |
| 2025-05-30 | 23.29 | 22.73 | -0.65 | -2.78% | 22.68 | 23.74 | 72703 | 16810 | 2.83% |
| 2025-05-29 | 23.95 | 23.38 | -0.88 | -3.63% | 23.05 | 24.03 | 111758 | 26273 | 4.35% |
| 2025-05-28 | 23.17 | 24.26 | 1.00 | 4.30% | 22.40 | 24.39 | 143200 | 33445 | 5.58% |
| 2025-05-27 | 23.82 | 23.26 | 0.59 | 2.60% | 22.70 | 24.28 | 120738 | 28351 | 4.70% |
| 2025-05-26 | 30.50 | 30.08 | -0.60 | -1.96% | 29.50 | 30.65 | 62107 | 18588 | 3.14% |
| 2025-05-23 | 29.15 | 30.68 | 1.39 | 4.75% | 29.15 | 31.77 | 111380 | 34258 | 5.63% |
| 2025-05-22 | 30.05 | 29.29 | -0.61 | -2.04% | 29.15 | 30.44 | 56722 | 16823 | 2.87% |
| 2025-05-21 | 31.22 | 29.90 | -1.48 | -4.72% | 29.75 | 31.77 | 105267 | 31908 | 5.32% |
| 2025-05-20 | 31.71 | 31.38 | -0.43 | -1.35% | 30.83 | 33.90 | 115722 | 37056 | 5.85% |
| 2025-05-19 | 30.09 | 31.81 | 0.53 | 1.69% | 29.83 | 32.43 | 101833 | 31948 | 5.15% |
| 2025-05-16 | 29.00 | 31.28 | 0.83 | 2.73% | 28.16 | 32.50 | 144178 | 43053 | 7.29% |
| 2025-05-15 | 26.89 | 30.45 | 3.60 | 13.41% | 26.63 | 30.70 | 131607 | 38163 | 6.66% |
| 2025-05-14 | 26.90 | 26.85 | -0.28 | -1.03% | 26.50 | 27.04 | 29083 | 7777 | 1.47% |
| 2025-05-13 | 26.35 | 27.13 | 1.03 | 3.95% | 26.05 | 27.39 | 59284 | 15954 | 3.00% |
| 2025-05-12 | 25.97 | 26.10 | -0.06 | -0.23% | 25.84 | 26.58 | 40133 | 10451 | 2.03% |
| 2025-05-09 | 25.12 | 26.16 | 1.03 | 4.10% | 24.96 | 26.75 | 58977 | 15381 | 2.98% |
| 2025-05-08 | 24.93 | 25.13 | 0.03 | 0.12% | 24.82 | 25.24 | 21039 | 5283 | 1.06% |
| 2025-05-07 | 25.10 | 25.10 | 0.18 | 0.72% | 24.58 | 25.48 | 32072 | 8060 | 1.62% |
| 2025-05-06 | 25.10 | 24.92 | -0.14 | -0.56% | 24.70 | 25.35 | 41447 | 10289 | 2.10% |
| 2025-04-30 | 25.30 | 25.06 | -0.11 | -0.44% | 24.96 | 25.63 | 17726 | 4487 | 0.90% |
| 2025-04-29 | 25.24 | 25.17 | -0.04 | -0.16% | 24.88 | 25.36 | 15171 | 3815 | 0.77% |
| 2025-04-28 | 25.40 | 25.21 | -0.20 | -0.79% | 24.85 | 25.59 | 15885 | 3993 | 0.80% |
| 2025-04-25 | 25.86 | 25.41 | -0.16 | -0.63% | 25.40 | 25.96 | 20922 | 5359 | 1.06% |
| 2025-04-24 | 25.30 | 25.57 | 0.09 | 0.35% | 25.13 | 26.28 | 29775 | 7657 | 1.51% |