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 | 22.19 | 22.24 | 0.01 | 0.04% | 22.06 | 22.40 | 29812 | 6615 | 2.40% |
| 2025-07-31 | 22.62 | 22.23 | -0.29 | -1.29% | 22.06 | 23.05 | 55703 | 12549 | 4.48% |
| 2025-07-30 | 23.13 | 22.52 | -0.63 | -2.72% | 22.35 | 23.13 | 61855 | 13982 | 4.98% |
| 2025-07-29 | 23.31 | 23.15 | -0.18 | -0.77% | 22.94 | 23.90 | 72047 | 16712 | 5.80% |
| 2025-07-28 | 23.07 | 23.33 | 0.46 | 2.01% | 22.98 | 24.02 | 100654 | 23661 | 8.10% |
| 2025-07-25 | 22.79 | 22.87 | 0.09 | 0.40% | 22.40 | 22.92 | 46270 | 10463 | 3.73% |
| 2025-07-24 | 22.77 | 22.78 | 0.01 | 0.04% | 22.68 | 23.12 | 41245 | 9404 | 3.32% |
| 2025-07-23 | 23.17 | 22.77 | -0.50 | -2.15% | 22.74 | 23.26 | 51140 | 11707 | 4.12% |
| 2025-07-22 | 23.79 | 23.27 | -0.64 | -2.68% | 23.22 | 23.79 | 79539 | 18649 | 6.40% |
| 2025-07-21 | 23.09 | 23.91 | 0.97 | 4.23% | 23.09 | 24.09 | 132901 | 31515 | 10.70% |
| 2025-07-18 | 23.11 | 22.94 | -0.46 | -1.97% | 22.81 | 23.18 | 70155 | 16099 | 5.65% |
| 2025-07-17 | 23.10 | 23.40 | 0.16 | 0.69% | 23.00 | 23.56 | 76581 | 17853 | 6.17% |
| 2025-07-16 | 22.72 | 23.24 | 0.51 | 2.24% | 22.52 | 23.50 | 88538 | 20505 | 7.13% |
| 2025-07-15 | 22.83 | 22.73 | -0.27 | -1.17% | 22.40 | 23.09 | 59214 | 13445 | 4.77% |
| 2025-07-14 | 22.65 | 23.00 | 0.57 | 2.54% | 22.27 | 23.30 | 109080 | 25016 | 8.78% |
| 2025-07-11 | 22.10 | 22.43 | 0.35 | 1.59% | 21.90 | 22.68 | 52340 | 11689 | 4.21% |
| 2025-07-10 | 22.24 | 22.08 | -0.22 | -0.99% | 21.91 | 22.28 | 45707 | 10085 | 3.68% |
| 2025-07-09 | 22.60 | 22.30 | -0.20 | -0.89% | 22.30 | 23.34 | 81928 | 18716 | 6.60% |
| 2025-07-08 | 22.37 | 22.50 | 0.24 | 1.08% | 22.11 | 22.59 | 34112 | 7637 | 2.75% |
| 2025-07-07 | 22.45 | 22.26 | -0.18 | -0.80% | 21.99 | 22.46 | 40067 | 8890 | 3.23% |
| 2025-07-04 | 22.70 | 22.44 | -0.44 | -1.92% | 22.39 | 22.88 | 36882 | 8320 | 2.97% |
| 2025-07-03 | 23.00 | 22.88 | 0.02 | 0.09% | 22.58 | 23.10 | 33401 | 7620 | 2.69% |
| 2025-07-02 | 23.21 | 22.86 | -0.40 | -1.72% | 22.63 | 23.35 | 39814 | 9105 | 3.21% |
| 2025-07-01 | 23.64 | 23.26 | -0.38 | -1.61% | 23.05 | 23.85 | 48484 | 11296 | 3.90% |
| 2025-06-30 | 23.48 | 23.64 | 0.25 | 1.07% | 23.35 | 23.75 | 63345 | 14950 | 5.10% |
| 2025-06-27 | 23.53 | 23.39 | -0.14 | -0.59% | 23.17 | 23.75 | 55342 | 12964 | 4.46% |
| 2025-06-26 | 23.61 | 23.53 | -0.45 | -1.88% | 23.49 | 24.00 | 101725 | 24152 | 8.19% |
| 2025-06-25 | 22.60 | 23.98 | 1.38 | 6.11% | 22.48 | 25.06 | 178228 | 42813 | 14.35% |
| 2025-06-24 | 21.36 | 22.60 | 1.26 | 5.90% | 21.36 | 22.82 | 103287 | 23031 | 8.32% |
| 2025-06-23 | 21.13 | 21.34 | 0.03 | 0.14% | 21.13 | 21.52 | 43211 | 9222 | 3.48% |
| 2025-06-20 | 21.90 | 21.31 | -0.67 | -3.05% | 21.30 | 22.22 | 56594 | 12229 | 4.56% |
| 2025-06-19 | 22.15 | 21.98 | -0.18 | -0.81% | 21.94 | 22.92 | 76783 | 17197 | 6.18% |
| 2025-06-18 | 22.40 | 22.16 | -0.44 | -1.95% | 21.68 | 22.43 | 53810 | 11870 | 4.33% |
| 2025-06-17 | 22.70 | 22.60 | -0.13 | -0.57% | 22.45 | 22.93 | 32159 | 7275 | 2.59% |
| 2025-06-16 | 22.66 | 22.73 | 0.03 | 0.13% | 22.49 | 22.95 | 32209 | 7339 | 2.59% |
| 2025-06-13 | 23.26 | 22.70 | -0.57 | -2.45% | 22.61 | 23.26 | 38849 | 8879 | 3.13% |
| 2025-06-12 | 23.22 | 23.27 | -0.14 | -0.60% | 23.10 | 23.42 | 35652 | 8283 | 2.87% |
| 2025-06-11 | 23.35 | 23.41 | 0.06 | 0.26% | 23.23 | 23.60 | 44408 | 10399 | 3.58% |
| 2025-06-10 | 23.97 | 23.35 | -0.55 | -2.30% | 22.75 | 23.97 | 63808 | 14880 | 5.14% |
| 2025-06-09 | 23.66 | 23.90 | 0.24 | 1.01% | 23.58 | 24.15 | 46426 | 11115 | 3.74% |
| 2025-06-06 | 24.11 | 23.66 | -0.28 | -1.17% | 23.48 | 24.11 | 49627 | 11727 | 4.00% |
| 2025-06-05 | 23.92 | 24.14 | 0.22 | 0.92% | 23.61 | 24.28 | 59033 | 14154 | 4.75% |
| 2025-06-04 | 24.00 | 23.92 | 0.31 | 1.31% | 23.75 | 24.25 | 55856 | 13396 | 4.50% |
| 2025-06-03 | 23.51 | 23.61 | 0.09 | 0.38% | 23.40 | 23.90 | 45806 | 10854 | 3.69% |
| 2025-05-30 | 24.22 | 23.52 | -0.69 | -2.85% | 23.40 | 24.22 | 57712 | 13639 | 4.65% |
| 2025-05-29 | 24.33 | 24.21 | -0.12 | -0.49% | 24.15 | 24.71 | 62895 | 15315 | 5.06% |
| 2025-05-28 | 24.60 | 24.33 | -0.27 | -1.10% | 24.23 | 25.02 | 55585 | 13622 | 4.48% |
| 2025-05-27 | 24.92 | 24.60 | -0.33 | -1.32% | 24.37 | 24.94 | 72775 | 17908 | 5.86% |
| 2025-05-26 | 25.07 | 24.93 | -0.83 | -3.22% | 24.00 | 25.48 | 129056 | 31879 | 10.39% |
| 2025-05-23 | 26.04 | 25.76 | -0.28 | -1.08% | 25.64 | 26.73 | 78227 | 20458 | 6.30% |
| 2025-05-22 | 26.01 | 26.04 | -0.25 | -0.95% | 26.01 | 26.78 | 64932 | 17125 | 5.23% |
| 2025-05-21 | 27.20 | 26.29 | -1.45 | -5.23% | 26.25 | 27.74 | 105494 | 28026 | 8.49% |
| 2025-05-20 | 27.30 | 27.74 | 0.45 | 1.65% | 26.93 | 28.33 | 116260 | 32246 | 9.36% |
| 2025-05-19 | 27.58 | 27.29 | -0.46 | -1.66% | 26.51 | 27.89 | 99577 | 26905 | 8.02% |
| 2025-05-16 | 27.63 | 27.75 | -0.34 | -1.21% | 27.55 | 28.60 | 119955 | 33618 | 9.66% |
| 2025-05-15 | 27.81 | 28.09 | 0.00 | 0.00% | 26.83 | 28.48 | 122766 | 34109 | 9.88% |
| 2025-05-14 | 28.12 | 28.09 | -0.27 | -0.95% | 27.82 | 28.80 | 141318 | 39929 | 11.38% |
| 2025-05-13 | 30.23 | 28.36 | -1.84 | -6.09% | 28.10 | 31.50 | 201559 | 60492 | 16.23% |
| 2025-05-12 | 30.30 | 30.20 | 0.05 | 0.17% | 29.22 | 30.35 | 177885 | 53089 | 14.32% |
| 2025-05-09 | 29.60 | 30.15 | 0.50 | 1.69% | 28.65 | 30.95 | 244838 | 73473 | 19.71% |
| 2025-05-08 | 28.00 | 29.65 | 1.38 | 4.88% | 27.96 | 31.64 | 272583 | 81785 | 21.95% |
| 2025-05-07 | 28.69 | 28.27 | -0.37 | -1.29% | 27.74 | 29.65 | 203128 | 58076 | 16.35% |
| 2025-05-06 | 27.80 | 28.64 | 1.25 | 4.56% | 26.82 | 28.88 | 214773 | 59689 | 17.29% |
| 2025-04-30 | 25.95 | 27.39 | 1.54 | 5.96% | 25.34 | 27.88 | 217060 | 57849 | 17.48% |
| 2025-04-29 | 25.00 | 25.85 | 0.68 | 2.70% | 24.70 | 26.34 | 151520 | 39193 | 12.20% |
| 2025-04-28 | 26.08 | 25.17 | -0.75 | -2.89% | 25.03 | 26.11 | 95722 | 24277 | 7.71% |
| 2025-04-25 | 26.89 | 25.92 | -0.81 | -3.03% | 25.67 | 26.92 | 145592 | 37914 | 11.72% |
| 2025-04-24 | 26.35 | 26.73 | -0.20 | -0.74% | 26.35 | 28.30 | 245107 | 66717 | 19.73% |