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 | 23.13 | 23.34 | 0.27 | 1.17% | 22.88 | 23.82 | 50765 | 11816 | 4.38% |
| 2025-07-31 | 23.35 | 23.07 | -0.45 | -1.91% | 23.07 | 23.76 | 39110 | 9136 | 3.38% |
| 2025-07-30 | 23.80 | 23.52 | -0.26 | -1.09% | 23.28 | 24.29 | 49035 | 11641 | 4.23% |
| 2025-07-29 | 23.87 | 23.78 | -0.10 | -0.42% | 23.53 | 23.93 | 48260 | 11435 | 4.17% |
| 2025-07-28 | 22.92 | 23.88 | 1.02 | 4.46% | 22.92 | 24.66 | 100861 | 24006 | 8.71% |
| 2025-07-25 | 22.63 | 22.86 | 0.26 | 1.15% | 22.47 | 22.96 | 38764 | 8799 | 3.35% |
| 2025-07-24 | 22.52 | 22.60 | -0.33 | -1.44% | 22.43 | 22.78 | 48615 | 10977 | 4.20% |
| 2025-07-23 | 23.31 | 22.93 | -0.39 | -1.67% | 22.87 | 23.31 | 34371 | 7908 | 2.97% |
| 2025-07-22 | 23.49 | 23.32 | -0.29 | -1.23% | 23.13 | 23.66 | 45145 | 10526 | 3.90% |
| 2025-07-21 | 23.12 | 23.61 | 0.61 | 2.65% | 23.04 | 23.63 | 51995 | 12163 | 4.49% |
| 2025-07-18 | 23.30 | 23.00 | -0.13 | -0.56% | 22.78 | 23.35 | 35439 | 8145 | 3.06% |
| 2025-07-17 | 22.86 | 23.13 | 0.14 | 0.61% | 22.77 | 23.27 | 36426 | 8414 | 3.14% |
| 2025-07-16 | 22.84 | 22.99 | 0.17 | 0.74% | 22.71 | 23.24 | 44908 | 10332 | 3.88% |
| 2025-07-15 | 23.31 | 22.82 | -0.67 | -2.85% | 22.45 | 23.31 | 68228 | 15553 | 5.89% |
| 2025-07-14 | 22.85 | 23.49 | 0.74 | 3.25% | 22.69 | 23.66 | 70553 | 16422 | 6.09% |
| 2025-07-11 | 22.64 | 22.75 | 0.18 | 0.80% | 22.32 | 22.86 | 38801 | 8780 | 3.35% |
| 2025-07-10 | 22.70 | 22.57 | -0.19 | -0.83% | 22.42 | 22.80 | 32143 | 7256 | 2.77% |
| 2025-07-09 | 22.95 | 22.76 | -0.13 | -0.57% | 22.64 | 23.25 | 50997 | 11722 | 4.40% |
| 2025-07-08 | 22.70 | 22.89 | 0.28 | 1.24% | 22.54 | 22.90 | 30620 | 6974 | 2.64% |
| 2025-07-07 | 22.53 | 22.61 | 0.07 | 0.31% | 22.28 | 22.63 | 22295 | 5016 | 1.92% |
| 2025-07-04 | 22.91 | 22.54 | -0.36 | -1.57% | 22.45 | 22.91 | 32410 | 7327 | 2.80% |
| 2025-07-03 | 22.60 | 22.90 | 0.35 | 1.55% | 22.60 | 23.06 | 51347 | 11738 | 4.43% |
| 2025-07-02 | 22.75 | 22.55 | -0.23 | -1.01% | 22.36 | 22.80 | 26228 | 5906 | 2.26% |
| 2025-07-01 | 22.95 | 22.78 | -0.14 | -0.61% | 22.54 | 23.00 | 35313 | 8024 | 3.05% |
| 2025-06-30 | 22.66 | 22.92 | 0.28 | 1.24% | 22.61 | 22.98 | 33717 | 7705 | 2.91% |
| 2025-06-27 | 22.52 | 22.64 | 0.06 | 0.27% | 22.51 | 22.80 | 33838 | 7664 | 2.92% |
| 2025-06-26 | 22.60 | 22.58 | -0.03 | -0.13% | 22.53 | 22.99 | 54496 | 12389 | 4.70% |
| 2025-06-25 | 22.54 | 22.61 | 0.21 | 0.94% | 22.25 | 22.70 | 49604 | 11159 | 4.28% |
| 2025-06-24 | 21.70 | 22.40 | 0.89 | 4.14% | 21.58 | 22.42 | 55960 | 12431 | 4.85% |
| 2025-06-23 | 21.20 | 21.51 | 0.31 | 1.46% | 20.98 | 21.55 | 24633 | 5267 | 2.14% |
| 2025-06-20 | 21.46 | 21.20 | -0.37 | -1.72% | 21.11 | 21.76 | 30755 | 6563 | 2.67% |
| 2025-06-19 | 21.90 | 21.57 | -0.34 | -1.55% | 21.38 | 22.20 | 37125 | 8098 | 3.22% |
| 2025-06-18 | 22.03 | 21.91 | -0.18 | -0.81% | 21.74 | 22.11 | 24685 | 5402 | 2.14% |
| 2025-06-17 | 22.14 | 22.09 | -0.14 | -0.63% | 21.96 | 22.32 | 25853 | 5713 | 2.24% |
| 2025-06-16 | 21.89 | 22.23 | 0.36 | 1.65% | 21.86 | 22.36 | 34931 | 7744 | 3.03% |
| 2025-06-13 | 22.45 | 21.87 | -0.73 | -3.23% | 21.83 | 22.50 | 53193 | 11751 | 4.89% |
| 2025-06-12 | 22.43 | 22.60 | 0.04 | 0.18% | 22.33 | 22.97 | 61524 | 13889 | 5.66% |
| 2025-06-11 | 22.60 | 22.56 | -0.09 | -0.40% | 22.46 | 22.75 | 45902 | 10376 | 4.36% |
| 2025-06-10 | 23.46 | 22.65 | -0.77 | -3.29% | 22.37 | 23.53 | 52122 | 11902 | 4.95% |
| 2025-06-09 | 23.32 | 23.42 | 0.15 | 0.64% | 23.23 | 23.65 | 39368 | 9240 | 3.74% |
| 2025-06-06 | 23.53 | 23.27 | -0.26 | -1.10% | 23.11 | 23.56 | 38028 | 8847 | 3.61% |
| 2025-06-05 | 23.25 | 23.53 | 0.31 | 1.34% | 23.09 | 23.67 | 49511 | 11608 | 4.70% |
| 2025-06-04 | 23.14 | 23.22 | 0.13 | 0.56% | 23.03 | 23.39 | 41858 | 9713 | 3.97% |
| 2025-06-03 | 23.00 | 23.09 | -0.13 | -0.56% | 23.00 | 23.40 | 34404 | 7960 | 3.34% |
| 2025-05-30 | 24.31 | 23.22 | -1.23 | -5.03% | 23.14 | 24.31 | 60291 | 14173 | 5.85% |
| 2025-05-29 | 24.06 | 24.45 | 0.19 | 0.78% | 24.06 | 24.60 | 41473 | 10141 | 4.03% |
| 2025-05-28 | 24.54 | 24.26 | -0.37 | -1.50% | 23.98 | 24.71 | 42901 | 10425 | 4.34% |
| 2025-05-27 | 25.00 | 24.63 | -0.82 | -3.22% | 24.30 | 25.08 | 59307 | 14621 | 6.00% |
| 2025-05-26 | 25.30 | 25.45 | -0.04 | -0.16% | 25.08 | 25.67 | 34197 | 8689 | 3.46% |
| 2025-05-23 | 26.06 | 25.49 | -0.67 | -2.56% | 25.12 | 26.47 | 52740 | 13666 | 5.34% |
| 2025-05-22 | 26.91 | 26.16 | -1.02 | -3.75% | 26.16 | 27.35 | 56251 | 14984 | 5.69% |
| 2025-05-21 | 27.25 | 27.18 | -0.25 | -0.91% | 26.50 | 27.88 | 70674 | 19205 | 7.15% |
| 2025-05-20 | 26.58 | 27.43 | 0.85 | 3.20% | 26.03 | 27.89 | 76060 | 20660 | 7.69% |
| 2025-05-19 | 27.33 | 26.58 | -0.45 | -1.66% | 25.91 | 27.43 | 63157 | 16678 | 6.39% |
| 2025-05-16 | 26.35 | 27.13 | 0.61 | 2.30% | 26.35 | 27.50 | 76207 | 20703 | 7.71% |
| 2025-05-15 | 27.98 | 26.52 | -2.18 | -7.60% | 26.50 | 28.00 | 96022 | 25866 | 9.71% |
| 2025-05-14 | 28.17 | 28.70 | 0.00 | 0.00% | 28.17 | 31.88 | 105287 | 31035 | 10.65% |
| 2025-05-13 | 30.60 | 28.70 | -1.06 | -3.56% | 28.31 | 30.88 | 97621 | 28547 | 9.88% |
| 2025-05-12 | 28.19 | 29.76 | 1.29 | 4.53% | 28.08 | 29.90 | 108969 | 31400 | 11.18% |
| 2025-05-09 | 29.86 | 28.47 | -2.38 | -7.71% | 27.76 | 30.30 | 123507 | 35669 | 12.67% |
| 2025-05-08 | 29.47 | 30.85 | -0.03 | -0.10% | 28.60 | 32.03 | 160962 | 48563 | 16.51% |
| 2025-05-07 | 27.04 | 30.88 | 2.68 | 9.50% | 27.04 | 33.06 | 203113 | 60886 | 20.84% |
| 2025-05-06 | 28.00 | 28.20 | 0.66 | 2.40% | 25.92 | 28.99 | 198125 | 53516 | 20.33% |
| 2025-04-30 | 23.27 | 27.54 | 4.59 | 20.00% | 23.27 | 27.54 | 123597 | 32037 | 12.68% |
| 2025-04-29 | 21.91 | 22.95 | 1.06 | 4.84% | 21.60 | 23.40 | 40660 | 9267 | 4.17% |
| 2025-04-28 | 21.65 | 21.89 | 0.15 | 0.69% | 21.22 | 22.25 | 27021 | 5894 | 2.77% |
| 2025-04-25 | 22.38 | 21.74 | -0.12 | -0.55% | 21.36 | 22.57 | 29877 | 6505 | 3.07% |
| 2025-04-24 | 22.00 | 21.86 | -0.29 | -1.31% | 21.61 | 22.97 | 38914 | 8647 | 3.99% |