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 | 23.48 | 23.02 | -0.02 | -0.09% | 23.00 | 23.63 | 53364 | 12392 | 5.43% |
| 2025-07-31 | 23.82 | 23.04 | -0.05 | -0.22% | 23.04 | 24.88 | 110361 | 26481 | 11.22% |
| 2025-07-30 | 23.85 | 23.09 | -0.89 | -3.71% | 22.84 | 24.00 | 48926 | 11412 | 4.98% |
| 2025-07-29 | 23.70 | 23.98 | 0.28 | 1.18% | 23.31 | 24.14 | 49260 | 11706 | 5.01% |
| 2025-07-28 | 23.09 | 23.70 | 0.70 | 3.04% | 23.04 | 23.81 | 57481 | 13584 | 5.85% |
| 2025-07-25 | 22.80 | 23.00 | 0.19 | 0.83% | 22.61 | 23.07 | 30374 | 6924 | 3.09% |
| 2025-07-24 | 22.50 | 22.81 | 0.29 | 1.29% | 22.50 | 22.98 | 29771 | 6782 | 3.03% |
| 2025-07-23 | 22.83 | 22.52 | -0.36 | -1.57% | 22.52 | 22.90 | 30579 | 6925 | 3.11% |
| 2025-07-22 | 23.14 | 22.88 | -0.26 | -1.12% | 22.80 | 23.27 | 44442 | 10234 | 4.52% |
| 2025-07-21 | 22.91 | 23.14 | 0.23 | 1.00% | 22.87 | 23.24 | 42105 | 9706 | 4.28% |
| 2025-07-18 | 23.21 | 22.91 | -0.29 | -1.25% | 22.70 | 23.27 | 39215 | 8981 | 3.99% |
| 2025-07-17 | 22.80 | 23.20 | 0.33 | 1.44% | 22.59 | 23.31 | 44032 | 10145 | 4.48% |
| 2025-07-16 | 22.50 | 22.87 | 0.43 | 1.92% | 22.49 | 23.06 | 43346 | 9881 | 4.41% |
| 2025-07-15 | 22.69 | 22.44 | -0.29 | -1.28% | 22.16 | 22.93 | 33048 | 7434 | 3.36% |
| 2025-07-14 | 22.06 | 22.73 | 0.48 | 2.16% | 22.06 | 22.80 | 32593 | 7346 | 3.31% |
| 2025-07-11 | 22.11 | 22.25 | 0.05 | 0.23% | 21.96 | 22.40 | 23790 | 5275 | 2.42% |
| 2025-07-10 | 22.42 | 22.20 | -0.31 | -1.38% | 22.03 | 22.55 | 26108 | 5790 | 2.65% |
| 2025-07-09 | 23.00 | 22.51 | -0.34 | -1.49% | 22.51 | 23.46 | 34161 | 7769 | 3.47% |
| 2025-07-08 | 22.48 | 22.85 | 0.36 | 1.60% | 22.48 | 23.05 | 37945 | 8644 | 3.86% |
| 2025-07-07 | 22.70 | 22.49 | -0.19 | -0.84% | 22.33 | 22.75 | 31619 | 7126 | 3.22% |
| 2025-07-04 | 23.35 | 22.68 | -0.92 | -3.90% | 22.55 | 23.44 | 55641 | 12693 | 5.66% |
| 2025-07-03 | 22.62 | 23.60 | 0.93 | 4.10% | 22.53 | 23.94 | 71542 | 16635 | 7.27% |
| 2025-07-02 | 22.89 | 22.67 | -0.33 | -1.43% | 22.48 | 23.20 | 35420 | 8049 | 3.60% |
| 2025-07-01 | 23.46 | 23.00 | -0.42 | -1.79% | 22.88 | 23.60 | 44573 | 10314 | 4.53% |
| 2025-06-30 | 23.50 | 23.42 | -0.08 | -0.34% | 23.30 | 23.68 | 37316 | 8746 | 3.79% |
| 2025-06-27 | 23.88 | 23.50 | -0.28 | -1.18% | 23.27 | 24.17 | 34563 | 8138 | 3.51% |
| 2025-06-26 | 23.75 | 23.78 | 0.16 | 0.68% | 23.68 | 24.56 | 54484 | 13120 | 5.54% |
| 2025-06-25 | 23.01 | 23.62 | 0.73 | 3.19% | 23.01 | 24.08 | 54737 | 12920 | 5.57% |
| 2025-06-24 | 21.71 | 22.89 | 0.99 | 4.52% | 21.71 | 23.38 | 59748 | 13626 | 6.08% |
| 2025-06-23 | 21.83 | 21.90 | 0.09 | 0.41% | 21.58 | 22.01 | 32294 | 7047 | 3.28% |
| 2025-06-20 | 22.63 | 21.81 | -0.79 | -3.50% | 21.76 | 23.06 | 65798 | 14637 | 6.69% |
| 2025-06-19 | 24.06 | 22.60 | -1.62 | -6.69% | 22.42 | 24.40 | 67919 | 15842 | 6.91% |
| 2025-06-18 | 24.46 | 24.22 | -0.07 | -0.29% | 24.11 | 24.84 | 21620 | 5266 | 2.20% |
| 2025-06-17 | 24.45 | 24.29 | -0.16 | -0.65% | 24.03 | 24.45 | 24974 | 6052 | 2.54% |
| 2025-06-16 | 24.78 | 24.45 | -0.44 | -1.77% | 24.43 | 25.00 | 27050 | 6670 | 2.75% |
| 2025-06-13 | 24.97 | 24.89 | 0.00 | 0.00% | 24.38 | 25.15 | 30586 | 7556 | 3.11% |
| 2025-06-12 | 25.01 | 24.89 | -0.20 | -0.80% | 24.65 | 25.30 | 27092 | 6761 | 2.75% |
| 2025-06-11 | 25.44 | 25.09 | 0.04 | 0.16% | 24.95 | 25.84 | 39726 | 10075 | 4.04% |
| 2025-06-10 | 25.88 | 25.05 | -0.83 | -3.21% | 24.86 | 25.94 | 52917 | 13417 | 5.38% |
| 2025-06-09 | 24.80 | 25.88 | 1.16 | 4.69% | 24.80 | 25.99 | 54226 | 13818 | 5.51% |
| 2025-06-06 | 24.43 | 24.90 | 0.23 | 0.93% | 24.35 | 25.23 | 43716 | 10857 | 4.45% |
| 2025-06-05 | 24.67 | 24.67 | -0.08 | -0.32% | 24.55 | 25.29 | 36048 | 8948 | 3.67% |
| 2025-06-04 | 25.18 | 24.75 | -0.01 | -0.04% | 24.37 | 25.18 | 41932 | 10351 | 4.26% |
| 2025-06-03 | 24.06 | 24.76 | 0.64 | 2.65% | 23.70 | 25.20 | 45008 | 11114 | 4.58% |
| 2025-05-30 | 25.29 | 24.12 | -0.93 | -3.71% | 24.07 | 25.29 | 47003 | 11536 | 4.78% |
| 2025-05-29 | 24.79 | 25.05 | 0.55 | 2.24% | 24.22 | 25.36 | 71414 | 17783 | 7.26% |
| 2025-05-28 | 24.00 | 24.50 | 0.48 | 2.00% | 23.71 | 24.79 | 67456 | 16383 | 6.86% |
| 2025-05-27 | 22.95 | 24.02 | 1.04 | 4.53% | 22.28 | 24.42 | 86330 | 20310 | 8.78% |
| 2025-05-26 | 22.87 | 22.98 | 0.11 | 0.48% | 22.59 | 23.13 | 32910 | 7525 | 3.35% |
| 2025-05-23 | 23.18 | 22.87 | -0.08 | -0.35% | 22.72 | 23.79 | 58444 | 13568 | 5.94% |
| 2025-05-22 | 23.91 | 22.95 | -0.95 | -3.97% | 22.94 | 24.20 | 65670 | 15404 | 6.68% |
| 2025-05-21 | 24.58 | 23.90 | -0.70 | -2.85% | 23.70 | 24.73 | 68555 | 16528 | 6.97% |
| 2025-05-20 | 23.78 | 24.60 | 1.26 | 5.40% | 23.27 | 24.80 | 83687 | 20328 | 8.51% |
| 2025-05-19 | 23.80 | 23.34 | -0.74 | -3.07% | 22.90 | 23.85 | 60296 | 13996 | 6.13% |
| 2025-05-16 | 23.78 | 24.08 | 0.08 | 0.33% | 23.68 | 24.95 | 76604 | 18729 | 7.79% |
| 2025-05-15 | 23.82 | 24.00 | 0.02 | 0.08% | 23.23 | 24.50 | 53878 | 12841 | 5.48% |
| 2025-05-14 | 24.40 | 23.98 | -0.31 | -1.28% | 23.87 | 24.80 | 49140 | 11916 | 5.00% |
| 2025-05-13 | 24.71 | 24.29 | 0.01 | 0.04% | 23.98 | 25.24 | 75310 | 18477 | 7.66% |
| 2025-05-12 | 22.89 | 24.28 | 1.85 | 8.25% | 22.89 | 24.98 | 105644 | 25337 | 10.74% |
| 2025-05-09 | 23.42 | 22.43 | -0.90 | -3.86% | 22.22 | 23.44 | 65631 | 14819 | 6.67% |
| 2025-05-08 | 23.69 | 23.33 | -0.34 | -1.44% | 23.20 | 24.09 | 65846 | 15560 | 6.70% |
| 2025-05-07 | 24.96 | 23.67 | -0.11 | -0.46% | 23.30 | 25.02 | 93396 | 22592 | 9.50% |
| 2025-05-06 | 23.00 | 23.78 | 1.03 | 4.53% | 22.30 | 23.87 | 107228 | 24924 | 10.90% |
| 2025-04-30 | 21.98 | 22.75 | 1.27 | 5.91% | 21.60 | 22.85 | 91310 | 20293 | 9.28% |
| 2025-04-29 | 20.21 | 21.48 | 1.40 | 6.97% | 20.11 | 22.20 | 84803 | 18282 | 8.62% |
| 2025-04-28 | 21.08 | 20.08 | -1.00 | -4.74% | 20.00 | 21.17 | 55167 | 11245 | 5.61% |
| 2025-04-25 | 21.50 | 21.08 | -0.28 | -1.31% | 20.90 | 21.56 | 44106 | 9346 | 4.48% |
| 2025-04-24 | 21.20 | 21.36 | 0.20 | 0.95% | 20.95 | 22.36 | 67802 | 14726 | 6.89% |