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 | 23.73 | 23.38 | -0.31 | -1.31% | 23.01 | 23.84 | 119911 | 27999 | 3.63% |
| 2025-07-31 | 23.48 | 23.69 | 0.21 | 0.89% | 23.42 | 23.98 | 124819 | 29649 | 3.78% |
| 2025-07-30 | 24.24 | 23.48 | -0.78 | -3.22% | 23.25 | 24.24 | 172140 | 40753 | 5.21% |
| 2025-07-29 | 24.20 | 24.26 | 0.09 | 0.37% | 23.70 | 24.26 | 131815 | 31591 | 3.99% |
| 2025-07-28 | 23.90 | 24.17 | -0.14 | -0.58% | 23.46 | 24.28 | 151752 | 36375 | 4.59% |
| 2025-07-25 | 24.35 | 24.31 | -0.05 | -0.21% | 24.21 | 24.54 | 113087 | 27538 | 3.42% |
| 2025-07-24 | 24.10 | 24.36 | 0.26 | 1.08% | 24.01 | 24.38 | 108264 | 26299 | 3.27% |
| 2025-07-23 | 24.06 | 24.10 | -0.11 | -0.45% | 23.90 | 24.41 | 112870 | 27280 | 3.41% |
| 2025-07-22 | 24.65 | 24.21 | -0.55 | -2.22% | 24.10 | 24.75 | 180762 | 43920 | 5.47% |
| 2025-07-21 | 24.71 | 24.76 | -0.15 | -0.60% | 24.50 | 25.03 | 160243 | 39614 | 4.85% |
| 2025-07-18 | 25.02 | 24.91 | -0.33 | -1.31% | 24.79 | 25.58 | 203318 | 51007 | 6.15% |
| 2025-07-17 | 24.66 | 25.24 | 0.64 | 2.60% | 24.52 | 25.99 | 339371 | 86143 | 10.27% |
| 2025-07-16 | 25.02 | 24.60 | -0.43 | -1.72% | 24.50 | 25.13 | 194568 | 48180 | 5.89% |
| 2025-07-15 | 25.21 | 25.03 | -0.16 | -0.64% | 24.61 | 25.28 | 223038 | 55698 | 6.75% |
| 2025-07-14 | 26.06 | 25.19 | -0.61 | -2.36% | 25.05 | 26.06 | 231345 | 58643 | 7.00% |
| 2025-07-11 | 25.16 | 25.80 | 0.64 | 2.54% | 25.01 | 26.06 | 314409 | 80642 | 9.51% |
| 2025-07-10 | 25.50 | 25.16 | -0.58 | -2.25% | 24.90 | 25.88 | 277122 | 70334 | 8.38% |
| 2025-07-09 | 26.20 | 25.74 | -0.76 | -2.87% | 25.53 | 26.28 | 320017 | 82731 | 9.68% |
| 2025-07-08 | 24.89 | 26.50 | 1.34 | 5.33% | 24.70 | 26.90 | 534561 | 139987 | 16.17% |
| 2025-07-07 | 25.21 | 25.16 | -0.36 | -1.41% | 24.93 | 25.90 | 345659 | 87246 | 10.46% |
| 2025-07-04 | 26.51 | 25.52 | 0.32 | 1.27% | 25.50 | 26.95 | 507108 | 132121 | 15.34% |
| 2025-07-03 | 25.44 | 25.20 | -0.78 | -3.00% | 24.45 | 25.75 | 438029 | 109254 | 13.25% |
| 2025-07-02 | 25.56 | 25.98 | 1.16 | 4.67% | 25.24 | 26.99 | 695333 | 181902 | 21.03% |
| 2025-07-01 | 25.28 | 24.82 | -0.36 | -1.43% | 24.24 | 25.32 | 258273 | 63642 | 7.81% |
| 2025-06-30 | 25.25 | 25.18 | -0.26 | -1.02% | 25.08 | 25.64 | 307633 | 77834 | 9.31% |
| 2025-06-27 | 26.07 | 25.44 | -0.81 | -3.09% | 25.30 | 26.75 | 501921 | 129509 | 15.18% |
| 2025-06-26 | 26.68 | 26.25 | -0.18 | -0.68% | 25.90 | 27.57 | 696543 | 185423 | 21.07% |
| 2025-06-25 | 24.55 | 26.43 | 1.10 | 4.34% | 24.47 | 26.80 | 679834 | 175203 | 20.56% |
| 2025-06-24 | 24.30 | 25.33 | 1.37 | 5.72% | 23.69 | 25.35 | 478401 | 118149 | 14.47% |
| 2025-06-23 | 21.60 | 23.96 | 2.02 | 9.21% | 21.52 | 24.80 | 395986 | 92909 | 11.98% |
| 2025-06-20 | 22.50 | 21.94 | -0.86 | -3.77% | 21.82 | 22.60 | 183271 | 40476 | 5.54% |
| 2025-06-19 | 24.56 | 22.80 | -0.92 | -3.88% | 22.58 | 24.88 | 300975 | 70571 | 9.10% |
| 2025-06-18 | 24.24 | 23.72 | -0.32 | -1.33% | 23.53 | 24.38 | 219740 | 52356 | 6.65% |
| 2025-06-17 | 24.38 | 24.04 | -0.36 | -1.48% | 23.81 | 24.42 | 287764 | 69374 | 8.70% |
| 2025-06-16 | 22.46 | 24.40 | 1.83 | 8.11% | 22.46 | 24.75 | 484413 | 116567 | 14.65% |
| 2025-06-13 | 23.22 | 22.57 | -0.36 | -1.57% | 22.36 | 23.44 | 298474 | 67727 | 9.03% |
| 2025-06-12 | 21.65 | 22.93 | 1.29 | 5.96% | 21.59 | 23.49 | 480285 | 109469 | 14.53% |
| 2025-06-11 | 21.50 | 21.64 | 0.18 | 0.84% | 21.25 | 22.18 | 135949 | 29528 | 4.11% |
| 2025-06-10 | 22.11 | 21.46 | -0.77 | -3.46% | 21.17 | 22.20 | 168535 | 36415 | 5.10% |
| 2025-06-09 | 21.89 | 22.23 | 0.14 | 0.63% | 21.71 | 22.49 | 209906 | 46496 | 6.35% |
| 2025-06-06 | 22.00 | 22.09 | 0.78 | 3.66% | 21.91 | 23.34 | 313813 | 70633 | 9.49% |
| 2025-06-05 | 20.90 | 21.31 | 0.43 | 2.06% | 20.82 | 21.38 | 93725 | 19784 | 2.84% |
| 2025-06-04 | 20.64 | 20.88 | 0.21 | 1.02% | 20.53 | 20.91 | 55534 | 11534 | 1.68% |
| 2025-06-03 | 20.72 | 20.67 | -0.04 | -0.19% | 20.64 | 21.10 | 68656 | 14299 | 2.08% |
| 2025-05-30 | 21.11 | 20.71 | -0.56 | -2.63% | 20.65 | 21.35 | 89242 | 18610 | 2.70% |
| 2025-05-29 | 20.39 | 21.33 | 1.02 | 5.02% | 20.27 | 21.37 | 138400 | 29038 | 4.19% |
| 2025-05-28 | 20.40 | 20.31 | -0.11 | -0.54% | 20.21 | 20.61 | 61632 | 12541 | 1.86% |
| 2025-05-27 | 20.66 | 20.42 | -0.34 | -1.64% | 20.30 | 20.71 | 67217 | 13763 | 2.03% |
| 2025-05-26 | 20.46 | 20.76 | 0.30 | 1.47% | 20.39 | 20.84 | 69310 | 14321 | 2.10% |
| 2025-05-23 | 21.13 | 20.46 | -0.67 | -3.17% | 20.44 | 21.27 | 101388 | 21122 | 3.07% |
| 2025-05-22 | 21.23 | 21.13 | -0.23 | -1.08% | 21.10 | 21.50 | 62001 | 13179 | 1.88% |
| 2025-05-21 | 21.79 | 21.36 | -0.54 | -2.47% | 21.29 | 21.84 | 94518 | 20275 | 2.86% |
| 2025-05-20 | 21.87 | 21.90 | 0.04 | 0.18% | 21.63 | 21.99 | 71392 | 15591 | 2.16% |
| 2025-05-19 | 22.06 | 21.86 | -0.12 | -0.55% | 21.43 | 22.07 | 92482 | 20074 | 2.80% |
| 2025-05-16 | 22.00 | 21.98 | -0.07 | -0.32% | 21.71 | 22.36 | 91811 | 20267 | 2.78% |
| 2025-05-15 | 22.90 | 22.05 | -1.02 | -4.42% | 22.00 | 22.90 | 142939 | 31854 | 4.32% |
| 2025-05-14 | 22.60 | 23.07 | 0.42 | 1.85% | 22.40 | 23.28 | 184560 | 42207 | 5.58% |
| 2025-05-13 | 23.48 | 22.65 | -0.44 | -1.91% | 22.57 | 23.50 | 147894 | 33849 | 4.47% |
| 2025-05-12 | 23.00 | 23.09 | 0.14 | 0.61% | 22.43 | 23.30 | 221596 | 50820 | 6.70% |
| 2025-05-09 | 22.79 | 22.95 | 0.15 | 0.66% | 22.43 | 23.63 | 308030 | 71261 | 9.32% |
| 2025-05-08 | 22.63 | 22.80 | 0.22 | 0.97% | 22.43 | 23.12 | 178468 | 40512 | 5.40% |
| 2025-05-07 | 23.28 | 22.58 | -0.57 | -2.46% | 22.31 | 23.50 | 287907 | 65710 | 8.71% |
| 2025-05-06 | 22.00 | 23.15 | 1.71 | 7.98% | 21.88 | 23.26 | 296816 | 67490 | 8.98% |
| 2025-04-30 | 21.08 | 21.44 | 0.60 | 2.88% | 20.96 | 21.68 | 147574 | 31671 | 4.46% |
| 2025-04-29 | 21.00 | 20.84 | -0.13 | -0.62% | 20.42 | 21.10 | 87316 | 18202 | 2.64% |
| 2025-04-28 | 21.23 | 20.97 | 0.08 | 0.38% | 20.71 | 21.51 | 100996 | 21186 | 3.06% |
| 2025-04-25 | 20.80 | 20.89 | 0.15 | 0.72% | 20.63 | 21.25 | 89191 | 18710 | 2.70% |
| 2025-04-24 | 21.70 | 20.74 | -0.75 | -3.49% | 20.60 | 21.71 | 102355 | 21488 | 3.10% |