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 | 23.18 | 23.51 | 0.41 | 1.77% | 23.18 | 23.96 | 14673 | 3453 | 3.43% |
| 2025-07-31 | 23.60 | 23.10 | -0.64 | -2.70% | 23.00 | 23.86 | 12444 | 2908 | 2.91% |
| 2025-07-30 | 23.84 | 23.74 | -0.06 | -0.25% | 23.52 | 23.96 | 10320 | 2450 | 2.41% |
| 2025-07-29 | 23.84 | 23.80 | -0.16 | -0.67% | 23.50 | 24.08 | 9601 | 2276 | 2.24% |
| 2025-07-28 | 24.12 | 23.96 | 0.17 | 0.71% | 23.60 | 24.12 | 10635 | 2536 | 2.48% |
| 2025-07-25 | 23.62 | 23.79 | 0.16 | 0.68% | 23.40 | 23.85 | 13373 | 3162 | 3.12% |
| 2025-07-24 | 23.47 | 23.63 | 0.16 | 0.68% | 23.42 | 23.75 | 9865 | 2326 | 2.30% |
| 2025-07-23 | 23.71 | 23.47 | -0.13 | -0.55% | 23.34 | 23.76 | 14248 | 3354 | 3.33% |
| 2025-07-22 | 23.83 | 23.60 | -0.24 | -1.01% | 23.48 | 23.96 | 16306 | 3860 | 3.81% |
| 2025-07-21 | 23.82 | 23.84 | 0.02 | 0.08% | 23.77 | 24.13 | 16472 | 3941 | 3.85% |
| 2025-07-18 | 23.77 | 23.82 | 0.15 | 0.63% | 23.58 | 23.88 | 9140 | 2170 | 2.13% |
| 2025-07-17 | 23.72 | 23.67 | -0.05 | -0.21% | 23.59 | 23.92 | 11719 | 2780 | 2.74% |
| 2025-07-16 | 23.94 | 23.72 | 0.00 | 0.00% | 23.46 | 23.94 | 12346 | 2920 | 2.88% |
| 2025-07-15 | 23.96 | 23.72 | -0.26 | -1.08% | 23.43 | 24.60 | 22667 | 5435 | 5.29% |
| 2025-07-14 | 23.89 | 23.98 | 0.04 | 0.17% | 23.70 | 24.05 | 12080 | 2891 | 2.82% |
| 2025-07-11 | 23.90 | 23.94 | 0.00 | 0.00% | 23.69 | 24.14 | 13741 | 3287 | 3.21% |
| 2025-07-10 | 23.87 | 23.94 | -0.04 | -0.17% | 23.50 | 24.20 | 11621 | 2781 | 2.71% |
| 2025-07-09 | 24.06 | 23.98 | -0.10 | -0.42% | 23.21 | 24.27 | 18430 | 4404 | 4.30% |
| 2025-07-08 | 24.58 | 24.08 | 0.31 | 1.30% | 23.90 | 24.80 | 33443 | 8110 | 7.81% |
| 2025-07-07 | 23.58 | 23.77 | 0.41 | 1.76% | 23.20 | 23.82 | 10368 | 2445 | 2.42% |
| 2025-07-04 | 23.90 | 23.36 | -0.44 | -1.85% | 23.23 | 23.96 | 11963 | 2813 | 2.79% |
| 2025-07-03 | 23.78 | 23.80 | 0.09 | 0.38% | 23.43 | 23.88 | 11576 | 2748 | 2.70% |
| 2025-07-02 | 23.82 | 23.71 | -0.07 | -0.29% | 23.49 | 23.98 | 11748 | 2786 | 2.74% |
| 2025-07-01 | 23.86 | 23.78 | -0.08 | -0.34% | 23.49 | 23.86 | 9557 | 2264 | 2.23% |
| 2025-06-30 | 23.75 | 23.86 | 0.19 | 0.80% | 23.67 | 24.05 | 11731 | 2793 | 2.74% |
| 2025-06-27 | 23.79 | 23.67 | 0.00 | 0.00% | 23.54 | 23.87 | 9289 | 2198 | 2.17% |
| 2025-06-26 | 23.43 | 23.67 | 0.24 | 1.02% | 23.26 | 23.76 | 12362 | 2911 | 2.89% |
| 2025-06-25 | 23.50 | 23.43 | 0.18 | 0.77% | 23.13 | 23.52 | 13119 | 3066 | 3.06% |
| 2025-06-24 | 22.59 | 23.25 | 0.73 | 3.24% | 22.51 | 23.31 | 13878 | 3198 | 3.24% |
| 2025-06-23 | 21.67 | 22.52 | 0.66 | 3.02% | 21.61 | 22.52 | 9263 | 2060 | 2.16% |
| 2025-06-20 | 21.80 | 21.86 | 0.06 | 0.28% | 21.67 | 22.28 | 12422 | 2730 | 2.90% |
| 2025-06-19 | 22.60 | 21.80 | -0.65 | -2.90% | 21.70 | 22.69 | 11107 | 2456 | 2.59% |
| 2025-06-18 | 22.55 | 22.45 | -0.05 | -0.22% | 22.19 | 22.64 | 7008 | 1569 | 1.64% |
| 2025-06-17 | 22.81 | 22.50 | -0.31 | -1.36% | 22.40 | 23.02 | 8353 | 1889 | 1.95% |
| 2025-06-16 | 22.76 | 22.81 | 0.19 | 0.84% | 22.76 | 23.18 | 8537 | 1956 | 1.99% |
| 2025-06-13 | 23.00 | 22.62 | -0.54 | -2.33% | 22.60 | 23.58 | 11913 | 2729 | 2.78% |
| 2025-06-12 | 23.13 | 23.16 | 0.00 | 0.00% | 22.94 | 23.42 | 9703 | 2244 | 2.27% |
| 2025-06-11 | 23.10 | 23.16 | 0.17 | 0.74% | 22.96 | 23.39 | 10042 | 2335 | 2.34% |
| 2025-06-10 | 23.51 | 22.99 | -0.56 | -2.38% | 22.60 | 23.69 | 15452 | 3577 | 3.61% |
| 2025-06-09 | 23.68 | 23.55 | -0.03 | -0.13% | 23.42 | 23.68 | 11427 | 2690 | 2.67% |
| 2025-06-06 | 23.51 | 23.58 | 0.07 | 0.30% | 23.33 | 23.68 | 12295 | 2895 | 2.87% |
| 2025-06-05 | 23.90 | 23.51 | -0.14 | -0.59% | 23.33 | 23.90 | 10966 | 2579 | 2.56% |
| 2025-06-04 | 24.09 | 23.65 | -0.12 | -0.50% | 23.52 | 24.09 | 13654 | 3236 | 3.19% |
| 2025-06-03 | 23.49 | 23.77 | -0.02 | -0.08% | 23.15 | 23.98 | 19600 | 4647 | 4.58% |
| 2025-05-30 | 23.90 | 23.79 | -0.41 | -1.69% | 23.20 | 24.15 | 26986 | 6397 | 6.30% |
| 2025-05-29 | 23.99 | 24.20 | 0.16 | 0.67% | 23.89 | 24.84 | 38394 | 9345 | 8.96% |
| 2025-05-28 | 24.04 | 24.04 | 0.14 | 0.59% | 23.83 | 24.68 | 34957 | 8456 | 8.16% |
| 2025-05-27 | 23.81 | 23.90 | 0.02 | 0.08% | 23.58 | 24.26 | 18977 | 4530 | 4.43% |
| 2025-05-26 | 22.91 | 23.88 | 0.97 | 4.23% | 22.91 | 23.98 | 18504 | 4380 | 4.32% |
| 2025-05-23 | 23.21 | 22.91 | -0.33 | -1.42% | 22.80 | 23.67 | 16035 | 3733 | 3.74% |
| 2025-05-22 | 23.83 | 23.24 | -0.71 | -2.96% | 23.16 | 24.13 | 16404 | 3882 | 3.83% |
| 2025-05-21 | 23.43 | 23.95 | 0.42 | 1.78% | 23.30 | 24.25 | 20109 | 4782 | 4.70% |
| 2025-05-20 | 23.43 | 23.53 | 0.16 | 0.68% | 22.99 | 23.93 | 22835 | 5380 | 5.33% |
| 2025-05-19 | 22.47 | 23.37 | 0.90 | 4.01% | 22.20 | 23.50 | 27980 | 6453 | 6.53% |
| 2025-05-16 | 22.02 | 22.47 | 0.30 | 1.35% | 22.02 | 22.60 | 8794 | 1968 | 2.05% |
| 2025-05-15 | 22.18 | 22.17 | -0.02 | -0.09% | 21.96 | 22.52 | 8616 | 1914 | 2.01% |
| 2025-05-14 | 22.42 | 22.19 | -0.23 | -1.03% | 21.70 | 22.60 | 13148 | 2916 | 3.07% |
| 2025-05-13 | 22.81 | 22.42 | -0.21 | -0.93% | 22.28 | 22.87 | 8638 | 1945 | 2.02% |
| 2025-05-12 | 22.59 | 22.63 | 0.23 | 1.03% | 22.38 | 22.82 | 10259 | 2314 | 2.40% |
| 2025-05-09 | 22.57 | 22.40 | -0.20 | -0.88% | 22.08 | 22.63 | 10005 | 2237 | 2.34% |
| 2025-05-08 | 21.90 | 22.60 | 0.60 | 2.73% | 21.90 | 22.62 | 12254 | 2738 | 2.86% |
| 2025-05-07 | 22.17 | 22.00 | -0.11 | -0.50% | 21.81 | 22.57 | 11095 | 2461 | 2.59% |
| 2025-05-06 | 21.40 | 22.11 | 0.74 | 3.46% | 21.40 | 22.14 | 13851 | 3022 | 3.23% |
| 2025-04-30 | 20.98 | 21.37 | 0.33 | 1.57% | 20.88 | 21.62 | 12638 | 2699 | 2.95% |
| 2025-04-29 | 20.50 | 21.04 | 0.69 | 3.39% | 20.22 | 22.00 | 16337 | 3466 | 3.81% |
| 2025-04-28 | 20.61 | 20.35 | -0.27 | -1.31% | 20.10 | 20.63 | 9701 | 1973 | 2.27% |
| 2025-04-25 | 21.38 | 20.62 | -0.32 | -1.53% | 20.54 | 21.38 | 8502 | 1764 | 1.99% |
| 2025-04-24 | 21.36 | 20.94 | -0.49 | -2.29% | 20.67 | 21.55 | 13034 | 2747 | 3.04% |