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 | 23.76 | 24.06 | 0.37 | 1.56% | 23.61 | 24.59 | 28062 | 6745 | 3.69% |
| 2025-07-31 | 24.08 | 23.69 | -0.48 | -1.99% | 23.66 | 24.41 | 28923 | 6932 | 3.80% |
| 2025-07-30 | 24.40 | 24.17 | -0.46 | -1.87% | 23.79 | 24.63 | 27055 | 6548 | 3.56% |
| 2025-07-29 | 25.03 | 24.63 | -0.42 | -1.68% | 24.34 | 25.03 | 30876 | 7600 | 4.06% |
| 2025-07-28 | 24.92 | 25.05 | 0.47 | 1.91% | 24.33 | 25.40 | 42016 | 10448 | 5.53% |
| 2025-07-25 | 24.88 | 24.58 | -0.19 | -0.77% | 24.39 | 25.25 | 56079 | 13862 | 7.37% |
| 2025-07-24 | 23.42 | 24.77 | 1.39 | 5.95% | 23.42 | 25.48 | 83835 | 20613 | 11.02% |
| 2025-07-23 | 22.76 | 23.38 | 0.58 | 2.54% | 22.41 | 24.68 | 63346 | 15007 | 8.33% |
| 2025-07-22 | 22.45 | 22.80 | 0.34 | 1.51% | 22.18 | 23.40 | 45229 | 10371 | 5.95% |
| 2025-07-21 | 22.77 | 22.46 | -0.31 | -1.36% | 22.18 | 22.82 | 28767 | 6471 | 3.78% |
| 2025-07-18 | 21.54 | 22.77 | 1.12 | 5.17% | 21.45 | 22.98 | 44733 | 9992 | 5.88% |
| 2025-07-17 | 21.93 | 21.65 | -0.45 | -2.04% | 21.40 | 22.07 | 25988 | 5625 | 3.42% |
| 2025-07-16 | 21.81 | 22.10 | 0.21 | 0.96% | 21.68 | 22.18 | 20139 | 4438 | 2.65% |
| 2025-07-15 | 21.98 | 21.89 | -0.11 | -0.50% | 21.50 | 22.48 | 29837 | 6527 | 3.92% |
| 2025-07-14 | 20.82 | 22.00 | 1.17 | 5.62% | 20.60 | 22.19 | 44211 | 9566 | 5.81% |
| 2025-07-11 | 20.70 | 20.83 | 0.12 | 0.58% | 20.50 | 20.95 | 18427 | 3827 | 2.42% |
| 2025-07-10 | 20.96 | 20.71 | -0.25 | -1.19% | 20.64 | 21.04 | 14264 | 2964 | 1.88% |
| 2025-07-09 | 21.09 | 20.96 | -0.14 | -0.66% | 20.87 | 21.27 | 12325 | 2590 | 1.62% |
| 2025-07-08 | 21.30 | 21.10 | -0.09 | -0.42% | 20.95 | 21.33 | 13267 | 2798 | 1.74% |
| 2025-07-07 | 20.93 | 21.19 | 0.16 | 0.76% | 20.85 | 21.34 | 15140 | 3199 | 1.99% |
| 2025-07-04 | 21.38 | 21.03 | -0.37 | -1.73% | 20.81 | 21.49 | 22033 | 4642 | 2.90% |
| 2025-07-03 | 21.40 | 21.40 | 0.00 | 0.00% | 21.20 | 21.85 | 20610 | 4433 | 2.71% |
| 2025-07-02 | 21.46 | 21.40 | 0.06 | 0.28% | 21.01 | 21.56 | 21397 | 4559 | 2.81% |
| 2025-07-01 | 21.39 | 21.34 | -0.07 | -0.33% | 20.99 | 21.80 | 40960 | 8758 | 5.39% |
| 2025-06-30 | 20.10 | 21.41 | 1.44 | 7.21% | 20.04 | 21.51 | 48423 | 10128 | 6.37% |
| 2025-06-27 | 20.01 | 19.97 | 0.04 | 0.20% | 19.82 | 20.15 | 16556 | 3301 | 2.18% |
| 2025-06-26 | 19.98 | 19.93 | 0.28 | 1.42% | 19.66 | 20.28 | 25577 | 5091 | 3.36% |
| 2025-06-25 | 20.50 | 19.65 | 0.10 | 0.51% | 19.43 | 21.00 | 20060 | 3949 | 2.64% |
| 2025-06-24 | 19.23 | 19.55 | 0.32 | 1.66% | 19.15 | 19.55 | 11020 | 2141 | 1.45% |
| 2025-06-23 | 18.78 | 19.23 | 0.35 | 1.85% | 18.74 | 19.24 | 11067 | 2112 | 1.46% |
| 2025-06-20 | 19.14 | 18.88 | -0.16 | -0.84% | 18.67 | 19.29 | 11051 | 2099 | 1.45% |
| 2025-06-19 | 19.49 | 19.04 | -0.57 | -2.91% | 18.95 | 19.64 | 14328 | 2750 | 1.88% |
| 2025-06-18 | 19.64 | 19.61 | -0.03 | -0.15% | 19.26 | 19.70 | 12119 | 2365 | 1.59% |
| 2025-06-17 | 20.08 | 19.64 | -0.30 | -1.50% | 19.53 | 20.25 | 13423 | 2656 | 1.77% |
| 2025-06-16 | 19.73 | 19.94 | 0.21 | 1.06% | 19.70 | 20.20 | 16178 | 3226 | 2.13% |
| 2025-06-13 | 20.10 | 19.73 | -0.54 | -2.66% | 19.60 | 20.29 | 23354 | 4635 | 3.07% |
| 2025-06-12 | 20.48 | 20.27 | -0.08 | -0.39% | 20.00 | 20.48 | 19311 | 3902 | 2.54% |
| 2025-06-11 | 20.29 | 20.35 | -0.04 | -0.20% | 20.29 | 20.98 | 22518 | 4638 | 2.96% |
| 2025-06-10 | 20.50 | 20.39 | -0.19 | -0.92% | 20.09 | 21.28 | 34510 | 7112 | 4.54% |
| 2025-06-09 | 20.14 | 20.58 | 0.44 | 2.18% | 20.03 | 20.84 | 24561 | 5045 | 3.23% |
| 2025-06-06 | 20.10 | 20.14 | -0.01 | -0.05% | 19.90 | 20.40 | 17107 | 3433 | 2.25% |
| 2025-06-05 | 20.58 | 20.15 | -0.44 | -2.14% | 19.88 | 20.69 | 35005 | 7064 | 4.60% |
| 2025-06-04 | 19.76 | 20.59 | 0.72 | 3.62% | 19.61 | 20.91 | 67800 | 13932 | 8.92% |
| 2025-06-03 | 19.09 | 19.87 | 0.62 | 3.22% | 19.00 | 20.14 | 41163 | 8122 | 5.41% |
| 2025-05-30 | 18.95 | 19.25 | 0.23 | 1.21% | 18.82 | 19.81 | 33275 | 6405 | 4.38% |
| 2025-05-29 | 18.79 | 19.02 | 0.32 | 1.71% | 18.70 | 19.08 | 14289 | 2706 | 1.88% |
| 2025-05-28 | 18.71 | 18.70 | -0.01 | -0.05% | 18.59 | 18.94 | 16287 | 3054 | 2.14% |
| 2025-05-27 | 18.80 | 18.81 | -0.04 | -0.21% | 18.59 | 19.04 | 11303 | 2121 | 1.49% |
| 2025-05-26 | 18.80 | 18.85 | 0.15 | 0.80% | 18.41 | 18.87 | 17509 | 3271 | 2.30% |
| 2025-05-23 | 18.68 | 18.70 | 0.01 | 0.05% | 18.64 | 19.30 | 25882 | 4919 | 3.40% |
| 2025-05-22 | 18.91 | 18.69 | -0.31 | -1.63% | 18.61 | 19.31 | 17687 | 3343 | 2.33% |
| 2025-05-21 | 19.43 | 19.00 | -0.33 | -1.71% | 18.99 | 19.48 | 18902 | 3617 | 2.49% |
| 2025-05-20 | 19.10 | 19.33 | 0.23 | 1.20% | 19.06 | 19.49 | 30605 | 5899 | 4.02% |
| 2025-05-19 | 18.41 | 19.10 | 0.65 | 3.52% | 18.03 | 19.94 | 52358 | 10016 | 6.88% |
| 2025-05-16 | 18.32 | 18.45 | 0.17 | 0.93% | 18.07 | 18.60 | 13960 | 2577 | 1.84% |
| 2025-05-15 | 18.13 | 18.28 | 0.17 | 0.94% | 17.88 | 18.41 | 13983 | 2542 | 1.84% |
| 2025-05-14 | 18.45 | 18.11 | -0.34 | -1.84% | 18.09 | 18.54 | 13155 | 2400 | 1.73% |
| 2025-05-13 | 18.51 | 18.45 | 0.06 | 0.33% | 18.34 | 19.08 | 23459 | 4370 | 3.08% |
| 2025-05-12 | 18.30 | 18.39 | 0.32 | 1.77% | 18.12 | 18.45 | 13663 | 2497 | 1.80% |
| 2025-05-09 | 18.36 | 18.07 | -0.39 | -2.11% | 18.03 | 18.50 | 16465 | 2993 | 2.17% |
| 2025-05-08 | 18.06 | 18.46 | 0.46 | 2.56% | 18.04 | 18.71 | 16601 | 3053 | 2.18% |
| 2025-05-07 | 18.10 | 18.00 | 0.05 | 0.28% | 17.85 | 18.45 | 15631 | 2834 | 2.06% |
| 2025-05-06 | 17.62 | 17.95 | 0.47 | 2.69% | 17.55 | 17.95 | 14167 | 2514 | 1.86% |
| 2025-04-30 | 17.21 | 17.48 | 0.35 | 2.04% | 17.14 | 17.60 | 18754 | 3273 | 2.47% |
| 2025-04-29 | 16.60 | 17.13 | 0.39 | 2.33% | 16.53 | 17.24 | 22848 | 3894 | 3.00% |
| 2025-04-28 | 17.27 | 16.74 | -0.62 | -3.57% | 16.50 | 17.36 | 26174 | 4382 | 3.44% |
| 2025-04-25 | 17.71 | 17.36 | 0.25 | 1.46% | 17.22 | 17.90 | 26527 | 4638 | 3.49% |
| 2025-04-24 | 17.34 | 17.11 | -0.24 | -1.38% | 17.00 | 17.64 | 20401 | 3525 | 2.68% |