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 | 23.31 | 23.55 | 0.22 | 0.94% | 23.28 | 23.71 | 74605 | 17546 | 1.62% |
| 2025-07-31 | 23.61 | 23.33 | -0.39 | -1.64% | 23.21 | 23.95 | 114133 | 26903 | 2.47% |
| 2025-07-30 | 24.04 | 23.72 | -0.33 | -1.37% | 23.50 | 24.26 | 112520 | 26856 | 2.44% |
| 2025-07-29 | 24.00 | 24.05 | -0.08 | -0.33% | 23.83 | 24.14 | 90284 | 21616 | 1.95% |
| 2025-07-28 | 24.10 | 24.13 | 0.10 | 0.42% | 24.00 | 24.46 | 103362 | 24997 | 2.24% |
| 2025-07-25 | 23.83 | 24.03 | 0.23 | 0.97% | 23.72 | 24.39 | 114587 | 27509 | 2.48% |
| 2025-07-24 | 23.30 | 23.80 | 0.51 | 2.19% | 23.30 | 23.88 | 111302 | 26364 | 2.41% |
| 2025-07-23 | 23.72 | 23.29 | -0.43 | -1.81% | 23.24 | 23.73 | 122585 | 28775 | 2.65% |
| 2025-07-22 | 23.60 | 23.72 | -0.07 | -0.29% | 23.51 | 24.03 | 118874 | 28195 | 2.57% |
| 2025-07-21 | 23.22 | 23.79 | 0.58 | 2.50% | 23.06 | 23.86 | 149748 | 35299 | 3.24% |
| 2025-07-18 | 23.20 | 23.21 | 0.07 | 0.30% | 22.95 | 23.22 | 85104 | 19670 | 1.84% |
| 2025-07-17 | 22.98 | 23.14 | 0.19 | 0.83% | 22.81 | 23.23 | 100308 | 23138 | 2.17% |
| 2025-07-16 | 22.92 | 22.95 | -0.01 | -0.04% | 22.78 | 23.18 | 94283 | 21668 | 2.04% |
| 2025-07-15 | 22.80 | 22.96 | 0.12 | 0.53% | 22.58 | 23.03 | 111879 | 25542 | 2.42% |
| 2025-07-14 | 22.82 | 22.84 | 0.02 | 0.09% | 22.72 | 23.05 | 96478 | 22093 | 2.09% |
| 2025-07-11 | 22.83 | 22.82 | 0.11 | 0.48% | 22.53 | 23.04 | 121808 | 27756 | 2.64% |
| 2025-07-10 | 22.22 | 22.71 | 0.41 | 1.84% | 22.14 | 22.96 | 123440 | 27889 | 2.67% |
| 2025-07-09 | 22.58 | 22.30 | -0.19 | -0.84% | 22.25 | 22.80 | 94121 | 21169 | 2.04% |
| 2025-07-08 | 21.89 | 22.49 | 0.57 | 2.60% | 21.86 | 22.75 | 115972 | 25983 | 2.51% |
| 2025-07-07 | 22.08 | 21.92 | -0.17 | -0.77% | 21.70 | 22.10 | 64123 | 14002 | 1.39% |
| 2025-07-04 | 22.36 | 22.09 | -0.32 | -1.43% | 22.07 | 22.52 | 64573 | 14358 | 1.40% |
| 2025-07-03 | 22.33 | 22.41 | 0.10 | 0.45% | 22.12 | 22.47 | 69751 | 15559 | 1.51% |
| 2025-07-02 | 22.73 | 22.31 | -0.36 | -1.59% | 22.20 | 22.80 | 65848 | 14756 | 1.43% |
| 2025-07-01 | 22.84 | 22.67 | -0.19 | -0.83% | 22.37 | 22.86 | 76122 | 17204 | 1.65% |
| 2025-06-30 | 22.75 | 22.86 | 0.11 | 0.48% | 22.72 | 23.01 | 90194 | 20620 | 1.95% |
| 2025-06-27 | 22.80 | 22.75 | -0.02 | -0.09% | 22.72 | 23.08 | 74978 | 17158 | 1.62% |
| 2025-06-26 | 22.95 | 22.77 | -0.08 | -0.35% | 22.70 | 23.35 | 104563 | 24033 | 2.26% |
| 2025-06-25 | 22.71 | 22.85 | 0.03 | 0.13% | 22.60 | 22.90 | 97986 | 22318 | 2.12% |
| 2025-06-24 | 22.28 | 22.82 | 0.54 | 2.42% | 22.07 | 22.90 | 122869 | 27757 | 2.66% |
| 2025-06-23 | 20.91 | 22.28 | 1.17 | 5.54% | 20.89 | 22.70 | 133469 | 29317 | 2.89% |
| 2025-06-20 | 21.52 | 21.11 | -0.41 | -1.91% | 21.05 | 21.72 | 54127 | 11539 | 1.17% |
| 2025-06-19 | 21.80 | 21.52 | -0.33 | -1.51% | 21.42 | 22.22 | 70876 | 15473 | 1.53% |
| 2025-06-18 | 21.66 | 21.85 | 0.13 | 0.60% | 21.39 | 21.95 | 57150 | 12365 | 1.24% |
| 2025-06-17 | 21.96 | 22.02 | 0.06 | 0.27% | 21.76 | 22.23 | 61035 | 13434 | 1.32% |
| 2025-06-16 | 21.66 | 21.96 | 0.18 | 0.83% | 21.58 | 22.02 | 40976 | 8966 | 0.89% |
| 2025-06-13 | 22.05 | 21.78 | -0.50 | -2.24% | 21.78 | 22.32 | 75249 | 16524 | 1.63% |
| 2025-06-12 | 21.98 | 22.28 | 0.31 | 1.41% | 21.70 | 22.66 | 100874 | 22441 | 2.18% |
| 2025-06-11 | 21.70 | 21.97 | 0.35 | 1.62% | 21.65 | 22.23 | 66352 | 14594 | 1.44% |
| 2025-06-10 | 21.94 | 21.62 | -0.30 | -1.37% | 21.33 | 21.99 | 66593 | 14445 | 1.44% |
| 2025-06-09 | 22.02 | 21.92 | 0.00 | 0.00% | 21.84 | 22.17 | 65484 | 14394 | 1.42% |
| 2025-06-06 | 22.21 | 21.92 | -0.32 | -1.44% | 21.85 | 22.30 | 55119 | 12108 | 1.19% |
| 2025-06-05 | 22.22 | 22.24 | 0.14 | 0.63% | 21.80 | 22.33 | 74117 | 16387 | 1.60% |
| 2025-06-04 | 22.16 | 22.10 | -0.09 | -0.41% | 21.85 | 22.19 | 62880 | 13855 | 1.36% |
| 2025-06-03 | 21.35 | 22.19 | 0.71 | 3.31% | 21.22 | 22.58 | 114823 | 25305 | 2.49% |
| 2025-05-30 | 22.16 | 21.48 | -0.80 | -3.59% | 21.33 | 22.17 | 72200 | 15594 | 1.56% |
| 2025-05-29 | 21.28 | 22.28 | 0.98 | 4.60% | 21.15 | 22.35 | 123352 | 27181 | 2.67% |
| 2025-05-28 | 20.94 | 21.30 | 0.39 | 1.87% | 20.88 | 21.57 | 107545 | 22881 | 2.33% |
| 2025-05-27 | 21.25 | 20.91 | -1.29 | -5.81% | 20.69 | 21.25 | 152239 | 31807 | 3.30% |
| 2025-05-26 | 22.07 | 22.20 | 0.10 | 0.45% | 21.88 | 22.28 | 52270 | 11563 | 1.13% |
| 2025-05-23 | 22.46 | 22.10 | -0.44 | -1.95% | 22.00 | 22.86 | 88555 | 19880 | 1.92% |
| 2025-05-22 | 23.05 | 22.54 | -0.44 | -1.91% | 22.47 | 23.10 | 60866 | 13842 | 1.32% |
| 2025-05-21 | 23.13 | 22.98 | -0.15 | -0.65% | 22.71 | 23.16 | 63271 | 14488 | 1.37% |
| 2025-05-20 | 23.17 | 23.13 | 0.05 | 0.22% | 22.80 | 23.39 | 72689 | 16833 | 1.57% |
| 2025-05-19 | 23.37 | 23.08 | -0.30 | -1.28% | 22.76 | 23.47 | 67022 | 15408 | 1.45% |
| 2025-05-16 | 23.20 | 23.38 | 0.14 | 0.60% | 23.07 | 23.85 | 88831 | 20891 | 1.92% |
| 2025-05-15 | 23.67 | 23.24 | -0.53 | -2.23% | 23.22 | 23.78 | 74773 | 17488 | 1.62% |
| 2025-05-14 | 23.39 | 23.77 | 0.37 | 1.58% | 23.26 | 24.28 | 178040 | 42494 | 3.85% |
| 2025-05-13 | 24.00 | 23.40 | -0.22 | -0.93% | 23.20 | 24.16 | 134121 | 31619 | 2.90% |
| 2025-05-12 | 23.50 | 23.62 | 0.52 | 2.25% | 23.39 | 23.78 | 100143 | 23623 | 2.17% |
| 2025-05-09 | 23.60 | 23.10 | -0.59 | -2.49% | 22.80 | 23.68 | 99108 | 22908 | 2.15% |
| 2025-05-08 | 23.20 | 23.69 | 0.35 | 1.50% | 23.09 | 23.94 | 149951 | 35468 | 3.25% |
| 2025-05-07 | 23.40 | 23.34 | 0.17 | 0.73% | 23.08 | 23.94 | 170120 | 39933 | 3.68% |
| 2025-05-06 | 23.37 | 23.17 | -0.08 | -0.34% | 22.81 | 23.64 | 213517 | 49338 | 4.62% |
| 2025-04-30 | 22.32 | 23.25 | 1.25 | 5.68% | 22.10 | 23.59 | 169935 | 38860 | 4.20% |
| 2025-04-29 | 20.97 | 22.00 | 1.75 | 8.64% | 20.76 | 22.36 | 185140 | 40171 | 4.58% |
| 2025-04-28 | 20.53 | 20.25 | -0.43 | -2.08% | 20.25 | 20.77 | 43790 | 8948 | 1.08% |
| 2025-04-25 | 20.78 | 20.68 | -0.04 | -0.19% | 20.50 | 20.95 | 41956 | 8699 | 1.04% |
| 2025-04-24 | 21.28 | 20.72 | -0.57 | -2.68% | 20.58 | 21.43 | 64470 | 13521 | 1.59% |