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 | 24.45 | 24.95 | 0.36 | 1.46% | 24.33 | 25.07 | 10817 | 2678 | 2.64% |
| 2025-07-31 | 23.99 | 24.59 | 0.60 | 2.50% | 23.99 | 25.17 | 20067 | 4946 | 4.90% |
| 2025-07-30 | 23.90 | 23.99 | 0.05 | 0.21% | 23.70 | 24.33 | 11327 | 2722 | 2.77% |
| 2025-07-29 | 23.70 | 23.94 | 0.24 | 1.01% | 23.70 | 24.37 | 13016 | 3128 | 3.18% |
| 2025-07-28 | 23.68 | 23.70 | -0.02 | -0.08% | 23.37 | 23.87 | 7509 | 1776 | 1.83% |
| 2025-07-25 | 23.00 | 23.72 | 0.75 | 3.27% | 22.92 | 23.95 | 15389 | 3611 | 3.76% |
| 2025-07-24 | 22.95 | 22.97 | 0.01 | 0.04% | 22.87 | 23.11 | 6235 | 1433 | 1.52% |
| 2025-07-23 | 23.26 | 22.96 | -0.25 | -1.08% | 22.91 | 23.28 | 5253 | 1213 | 1.28% |
| 2025-07-22 | 23.33 | 23.21 | -0.09 | -0.39% | 23.14 | 23.40 | 5273 | 1225 | 1.29% |
| 2025-07-21 | 23.20 | 23.30 | 0.10 | 0.43% | 23.11 | 23.45 | 7519 | 1748 | 1.84% |
| 2025-07-18 | 22.98 | 23.20 | 0.21 | 0.91% | 22.85 | 23.40 | 11936 | 2767 | 2.92% |
| 2025-07-17 | 22.90 | 22.99 | 0.06 | 0.26% | 22.80 | 23.07 | 8720 | 1999 | 2.13% |
| 2025-07-16 | 22.70 | 22.93 | 0.19 | 0.84% | 22.70 | 22.93 | 4614 | 1054 | 1.13% |
| 2025-07-15 | 23.05 | 22.74 | -0.46 | -1.98% | 22.49 | 23.12 | 9385 | 2141 | 2.29% |
| 2025-07-14 | 23.11 | 23.20 | 0.15 | 0.65% | 23.00 | 23.24 | 6012 | 1391 | 1.47% |
| 2025-07-11 | 23.15 | 23.05 | -0.10 | -0.43% | 22.95 | 23.16 | 6161 | 1421 | 1.51% |
| 2025-07-10 | 22.95 | 23.15 | 0.12 | 0.52% | 22.95 | 23.36 | 7571 | 1749 | 1.85% |
| 2025-07-09 | 23.15 | 23.03 | -0.09 | -0.39% | 23.00 | 23.20 | 4871 | 1124 | 1.19% |
| 2025-07-08 | 23.01 | 23.12 | 0.02 | 0.09% | 23.00 | 23.19 | 8023 | 1852 | 1.96% |
| 2025-07-07 | 22.88 | 23.10 | 0.23 | 1.01% | 22.72 | 23.14 | 6238 | 1433 | 1.52% |
| 2025-07-04 | 23.15 | 22.87 | -0.21 | -0.91% | 22.75 | 23.28 | 6488 | 1490 | 1.58% |
| 2025-07-03 | 22.93 | 23.08 | 0.13 | 0.57% | 22.87 | 23.12 | 5782 | 1331 | 1.41% |
| 2025-07-02 | 22.90 | 22.95 | 0.00 | 0.00% | 22.77 | 23.13 | 7188 | 1647 | 1.76% |
| 2025-07-01 | 22.80 | 22.95 | 0.15 | 0.66% | 22.68 | 23.05 | 9863 | 2254 | 2.41% |
| 2025-06-30 | 22.90 | 22.80 | 0.12 | 0.53% | 22.59 | 23.15 | 8869 | 2026 | 2.17% |
| 2025-06-27 | 22.41 | 22.68 | 0.26 | 1.16% | 22.39 | 22.80 | 7288 | 1644 | 1.78% |
| 2025-06-26 | 22.36 | 22.42 | 0.01 | 0.04% | 22.16 | 22.55 | 5350 | 1192 | 1.31% |
| 2025-06-25 | 22.39 | 22.41 | 0.01 | 0.04% | 22.24 | 22.45 | 4389 | 980 | 1.07% |
| 2025-06-24 | 22.08 | 22.40 | 0.37 | 1.68% | 22.02 | 22.44 | 5814 | 1292 | 1.42% |
| 2025-06-23 | 21.31 | 22.03 | 0.49 | 2.27% | 21.22 | 22.05 | 5262 | 1144 | 1.29% |
| 2025-06-20 | 21.93 | 21.54 | -0.42 | -1.91% | 21.43 | 22.15 | 5197 | 1123 | 1.27% |
| 2025-06-19 | 22.33 | 21.96 | -0.56 | -2.49% | 21.73 | 22.40 | 5790 | 1274 | 1.41% |
| 2025-06-18 | 22.33 | 22.52 | -0.03 | -0.13% | 22.13 | 22.54 | 4428 | 986 | 1.08% |
| 2025-06-17 | 22.55 | 22.55 | 0.00 | 0.00% | 22.15 | 22.57 | 6717 | 1501 | 1.64% |
| 2025-06-16 | 22.34 | 22.55 | 0.32 | 1.44% | 22.26 | 22.69 | 3862 | 866 | 0.94% |
| 2025-06-13 | 22.75 | 22.23 | -0.63 | -2.76% | 22.23 | 22.83 | 5826 | 1308 | 1.42% |
| 2025-06-12 | 22.80 | 22.86 | -0.06 | -0.26% | 22.65 | 23.02 | 6995 | 1600 | 1.71% |
| 2025-06-11 | 22.91 | 22.92 | 0.01 | 0.04% | 22.57 | 23.13 | 8407 | 1917 | 2.05% |
| 2025-06-10 | 22.61 | 22.91 | 0.30 | 1.33% | 22.60 | 23.19 | 11987 | 2737 | 2.93% |
| 2025-06-09 | 22.06 | 22.61 | 0.66 | 3.01% | 21.87 | 22.66 | 10687 | 2393 | 2.61% |
| 2025-06-06 | 21.76 | 21.95 | 0.12 | 0.55% | 21.73 | 22.00 | 5001 | 1092 | 1.22% |
| 2025-06-05 | 21.74 | 21.83 | 0.01 | 0.05% | 21.70 | 22.20 | 9244 | 2026 | 2.26% |
| 2025-06-04 | 21.66 | 21.82 | 0.16 | 0.74% | 21.57 | 21.88 | 8629 | 1873 | 2.11% |
| 2025-06-03 | 21.40 | 21.66 | 0.35 | 1.64% | 21.31 | 21.83 | 7322 | 1582 | 1.79% |
| 2025-05-30 | 21.94 | 21.31 | -0.63 | -2.87% | 21.31 | 21.94 | 11912 | 2573 | 2.91% |
| 2025-05-29 | 21.88 | 21.94 | -0.10 | -0.45% | 21.87 | 22.13 | 8277 | 1823 | 2.02% |
| 2025-05-28 | 22.04 | 22.04 | 0.04 | 0.18% | 21.86 | 22.27 | 10904 | 2405 | 2.66% |
| 2025-05-27 | 21.97 | 22.00 | 0.02 | 0.09% | 21.77 | 22.05 | 6474 | 1420 | 1.58% |
| 2025-05-26 | 21.73 | 21.98 | 0.33 | 1.52% | 21.55 | 21.98 | 6106 | 1332 | 1.49% |
| 2025-05-23 | 21.75 | 21.65 | -0.23 | -1.05% | 21.53 | 22.01 | 11452 | 2495 | 2.80% |
| 2025-05-22 | 21.71 | 21.88 | 0.11 | 0.51% | 21.71 | 22.22 | 10703 | 2346 | 2.61% |
| 2025-05-21 | 22.05 | 21.77 | -0.27 | -1.23% | 21.59 | 22.14 | 6405 | 1400 | 1.56% |
| 2025-05-20 | 22.30 | 22.04 | -0.14 | -0.63% | 22.02 | 22.32 | 7430 | 1643 | 1.82% |
| 2025-05-19 | 21.62 | 22.18 | 0.80 | 3.74% | 21.40 | 22.23 | 12872 | 2820 | 3.14% |
| 2025-05-16 | 21.41 | 21.38 | -0.27 | -1.25% | 21.33 | 21.75 | 6441 | 1382 | 1.57% |
| 2025-05-15 | 21.44 | 21.65 | 0.26 | 1.22% | 21.26 | 22.16 | 9341 | 2030 | 2.28% |
| 2025-05-14 | 21.03 | 21.39 | 0.39 | 1.86% | 21.03 | 21.53 | 6274 | 1335 | 1.53% |
| 2025-05-13 | 21.66 | 21.00 | -0.58 | -2.69% | 20.85 | 21.71 | 13037 | 2781 | 3.18% |
| 2025-05-12 | 20.88 | 21.58 | 0.80 | 3.85% | 20.54 | 21.69 | 17866 | 3795 | 4.36% |
| 2025-05-09 | 20.50 | 20.78 | 0.12 | 0.58% | 20.37 | 21.20 | 12832 | 2667 | 3.13% |
| 2025-05-08 | 20.16 | 20.66 | 0.26 | 1.27% | 20.16 | 20.85 | 11768 | 2412 | 2.87% |
| 2025-05-07 | 20.24 | 20.40 | 0.16 | 0.79% | 20.11 | 20.65 | 20958 | 4271 | 5.12% |
| 2025-05-06 | 19.12 | 20.24 | 1.14 | 5.97% | 19.00 | 20.27 | 31048 | 6133 | 7.58% |
| 2025-04-30 | 18.99 | 19.10 | 0.95 | 5.23% | 18.31 | 19.32 | 55626 | 10478 | 13.59% |
| 2025-04-28 | 18.70 | 18.15 | -0.56 | -2.99% | 17.94 | 18.70 | 25419 | 4618 | 6.21% |
| 2025-04-25 | 18.66 | 18.71 | 0.02 | 0.11% | 18.51 | 19.04 | 23464 | 4404 | 5.73% |
| 2025-04-24 | 18.57 | 18.69 | 0.10 | 0.54% | 18.32 | 18.77 | 28671 | 5320 | 7.00% |