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 | 22.67 | 22.95 | 0.27 | 1.19% | 22.67 | 22.98 | 15491 | 3546 | 0.81% |
| 2025-07-31 | 22.98 | 22.68 | -0.34 | -1.48% | 22.64 | 23.07 | 15566 | 3551 | 0.81% |
| 2025-07-30 | 23.10 | 23.02 | -0.06 | -0.26% | 22.80 | 23.20 | 18653 | 4295 | 0.97% |
| 2025-07-29 | 23.13 | 23.08 | -0.07 | -0.30% | 22.88 | 23.16 | 17070 | 3925 | 0.89% |
| 2025-07-28 | 23.20 | 23.15 | -0.05 | -0.22% | 23.05 | 23.25 | 18216 | 4209 | 0.95% |
| 2025-07-25 | 23.28 | 23.20 | -0.06 | -0.26% | 23.09 | 23.31 | 20271 | 4698 | 1.05% |
| 2025-07-24 | 23.25 | 23.51 | 0.37 | 1.60% | 23.24 | 23.56 | 31440 | 7378 | 1.63% |
| 2025-07-23 | 23.09 | 23.14 | 0.05 | 0.22% | 23.02 | 23.50 | 25915 | 6013 | 1.35% |
| 2025-07-22 | 23.30 | 23.09 | -0.23 | -0.99% | 23.06 | 23.34 | 25496 | 5900 | 1.32% |
| 2025-07-21 | 23.10 | 23.32 | 0.33 | 1.44% | 23.00 | 23.34 | 38752 | 8982 | 2.01% |
| 2025-07-18 | 22.59 | 22.99 | 0.43 | 1.91% | 22.59 | 23.07 | 41207 | 9421 | 2.14% |
| 2025-07-17 | 22.42 | 22.56 | 0.06 | 0.27% | 22.41 | 22.62 | 15016 | 3384 | 0.78% |
| 2025-07-16 | 22.20 | 22.50 | 0.28 | 1.26% | 22.18 | 22.51 | 16921 | 3794 | 0.88% |
| 2025-07-15 | 22.59 | 22.22 | -0.30 | -1.33% | 22.03 | 22.59 | 22654 | 5038 | 1.18% |
| 2025-07-14 | 22.24 | 22.52 | 0.24 | 1.08% | 22.21 | 22.52 | 18869 | 4234 | 0.98% |
| 2025-07-11 | 22.38 | 22.28 | -0.10 | -0.45% | 22.25 | 22.46 | 21918 | 4892 | 3.18% |
| 2025-07-10 | 22.40 | 22.38 | -0.09 | -0.40% | 22.33 | 22.53 | 14021 | 3142 | 2.04% |
| 2025-07-09 | 22.71 | 22.47 | -0.22 | -0.97% | 22.43 | 22.74 | 17088 | 3861 | 2.48% |
| 2025-07-08 | 22.44 | 22.69 | 0.17 | 0.75% | 22.44 | 22.73 | 16903 | 3825 | 2.45% |
| 2025-07-07 | 22.26 | 22.52 | 0.21 | 0.94% | 22.22 | 22.54 | 13933 | 3128 | 2.02% |
| 2025-07-04 | 22.81 | 22.31 | -0.48 | -2.11% | 22.26 | 22.81 | 27019 | 6071 | 3.92% |
| 2025-07-03 | 22.69 | 22.79 | 0.12 | 0.53% | 22.67 | 22.82 | 15711 | 3574 | 2.28% |
| 2025-07-02 | 22.76 | 22.67 | -0.19 | -0.83% | 22.58 | 22.85 | 19816 | 4494 | 2.88% |
| 2025-07-01 | 22.80 | 22.86 | -0.01 | -0.04% | 22.58 | 22.96 | 27724 | 6319 | 4.02% |
| 2025-06-30 | 22.85 | 22.87 | 0.24 | 1.06% | 22.58 | 22.87 | 23122 | 5252 | 3.36% |
| 2025-06-27 | 22.62 | 22.63 | 0.02 | 0.09% | 22.60 | 22.78 | 20411 | 4626 | 2.96% |
| 2025-06-26 | 22.75 | 22.61 | -0.14 | -0.62% | 22.59 | 22.90 | 29462 | 6689 | 4.28% |
| 2025-06-25 | 22.96 | 22.75 | -0.24 | -1.04% | 22.56 | 23.17 | 40761 | 9271 | 5.92% |
| 2025-06-24 | 22.65 | 22.99 | 0.36 | 1.59% | 22.63 | 23.08 | 32328 | 7401 | 4.69% |
| 2025-06-23 | 22.25 | 22.63 | 0.16 | 0.71% | 22.24 | 22.74 | 23235 | 5242 | 3.37% |
| 2025-06-20 | 22.51 | 22.47 | -0.12 | -0.53% | 22.42 | 22.89 | 28002 | 6331 | 4.07% |
| 2025-06-19 | 23.40 | 22.59 | -0.81 | -3.46% | 22.59 | 23.50 | 52903 | 12182 | 7.68% |
| 2025-06-18 | 23.51 | 23.40 | -0.23 | -0.97% | 23.29 | 23.78 | 39997 | 9368 | 5.81% |
| 2025-06-17 | 24.21 | 23.63 | -0.68 | -2.80% | 23.51 | 24.21 | 70194 | 16644 | 10.19% |
| 2025-06-16 | 24.09 | 24.31 | -0.08 | -0.33% | 23.80 | 24.65 | 88172 | 21277 | 12.80% |
| 2025-06-13 | 27.42 | 24.39 | -3.30 | -11.92% | 24.29 | 27.42 | 161811 | 40857 | 23.49% |
| 2025-06-12 | 27.81 | 27.69 | -0.95 | -3.32% | 26.16 | 29.29 | 205429 | 56457 | 29.82% |
| 2025-06-11 | 29.88 | 28.64 | 1.72 | 6.39% | 28.30 | 32.30 | 252232 | 76103 | 36.62% |
| 2025-06-10 | 23.53 | 26.92 | 2.54 | 10.42% | 23.53 | 28.33 | 212193 | 55500 | 30.80% |
| 2025-06-09 | 21.39 | 24.38 | 2.99 | 13.98% | 21.39 | 25.67 | 160921 | 39178 | 23.36% |
| 2025-06-06 | 21.57 | 21.39 | -0.18 | -0.83% | 21.22 | 21.74 | 21904 | 4696 | 3.18% |
| 2025-06-05 | 22.01 | 21.57 | -0.59 | -2.66% | 21.57 | 22.05 | 34675 | 7534 | 5.03% |
| 2025-06-04 | 22.71 | 22.16 | -0.12 | -0.54% | 21.91 | 23.11 | 57004 | 12745 | 8.28% |
| 2025-06-03 | 20.86 | 22.28 | 1.22 | 5.79% | 20.86 | 22.97 | 64132 | 14144 | 9.31% |
| 2025-05-30 | 21.19 | 21.06 | -0.28 | -1.31% | 21.03 | 21.39 | 11474 | 2425 | 1.67% |
| 2025-05-29 | 21.09 | 21.34 | 0.29 | 1.38% | 20.83 | 21.39 | 19105 | 4046 | 2.77% |
| 2025-05-28 | 21.16 | 21.05 | -0.19 | -0.89% | 20.93 | 21.27 | 14627 | 3079 | 2.12% |
| 2025-05-27 | 20.80 | 21.24 | 0.44 | 2.12% | 20.58 | 21.52 | 25718 | 5456 | 3.73% |
| 2025-05-26 | 20.58 | 20.80 | 0.08 | 0.39% | 20.49 | 20.94 | 10130 | 2103 | 1.47% |
| 2025-05-23 | 20.56 | 20.72 | 0.15 | 0.73% | 20.52 | 20.99 | 11818 | 2457 | 1.72% |
| 2025-05-22 | 21.10 | 20.57 | -0.40 | -1.91% | 20.55 | 21.10 | 12214 | 2532 | 1.77% |
| 2025-05-21 | 21.06 | 20.97 | -0.34 | -1.60% | 20.92 | 21.30 | 16765 | 3526 | 2.43% |
| 2025-05-20 | 20.80 | 21.31 | 0.47 | 2.26% | 20.67 | 21.57 | 29923 | 6364 | 4.34% |
| 2025-05-19 | 20.67 | 20.84 | 0.16 | 0.77% | 20.52 | 20.86 | 12339 | 2557 | 1.79% |
| 2025-05-16 | 20.79 | 20.68 | -0.12 | -0.58% | 20.66 | 20.90 | 12527 | 2603 | 1.82% |
| 2025-05-15 | 20.87 | 20.80 | -0.25 | -1.19% | 20.79 | 21.24 | 18722 | 3924 | 2.72% |
| 2025-05-14 | 20.61 | 21.05 | 0.26 | 1.25% | 20.60 | 21.11 | 29901 | 6260 | 4.34% |
| 2025-05-13 | 20.49 | 20.79 | 0.49 | 2.41% | 20.16 | 21.15 | 28280 | 5846 | 4.11% |
| 2025-05-12 | 20.29 | 20.30 | 0.21 | 1.05% | 20.12 | 20.31 | 7892 | 1596 | 1.15% |
| 2025-05-09 | 20.18 | 20.09 | -0.17 | -0.84% | 20.04 | 20.29 | 7514 | 1512 | 1.09% |
| 2025-05-08 | 20.20 | 20.26 | 0.00 | 0.00% | 20.13 | 20.32 | 11380 | 2302 | 1.65% |
| 2025-05-07 | 20.41 | 20.26 | 0.00 | 0.00% | 20.12 | 20.48 | 14618 | 2963 | 2.12% |
| 2025-05-06 | 19.90 | 20.26 | 0.39 | 1.96% | 19.90 | 20.26 | 17241 | 3463 | 2.50% |
| 2025-04-30 | 20.71 | 19.87 | -0.93 | -4.47% | 19.84 | 20.71 | 30973 | 6227 | 4.50% |
| 2025-04-29 | 20.40 | 20.80 | -0.30 | -1.42% | 20.07 | 20.98 | 36769 | 7572 | 5.34% |
| 2025-04-28 | 19.99 | 21.10 | 1.11 | 5.55% | 19.81 | 21.80 | 40765 | 8452 | 5.92% |
| 2025-04-25 | 20.15 | 19.99 | -0.02 | -0.10% | 19.88 | 20.15 | 6260 | 1250 | 0.91% |
| 2025-04-24 | 19.87 | 20.01 | 0.14 | 0.70% | 19.81 | 20.17 | 8502 | 1700 | 1.23% |