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 | 22.90 | 23.30 | 0.31 | 1.35% | 22.90 | 23.59 | 28367 | 6607 | 3.41% |
| 2025-07-31 | 23.26 | 22.99 | -0.27 | -1.16% | 22.82 | 23.54 | 27740 | 6438 | 3.34% |
| 2025-07-30 | 23.37 | 23.26 | -0.11 | -0.47% | 23.01 | 23.63 | 29948 | 6991 | 3.60% |
| 2025-07-29 | 23.24 | 23.37 | 0.11 | 0.47% | 22.96 | 23.52 | 24481 | 5681 | 2.95% |
| 2025-07-28 | 23.25 | 23.26 | -0.02 | -0.09% | 23.14 | 23.70 | 24358 | 5675 | 2.93% |
| 2025-07-25 | 23.33 | 23.28 | -0.05 | -0.21% | 23.19 | 23.56 | 32458 | 7584 | 3.91% |
| 2025-07-24 | 22.94 | 23.33 | 0.28 | 1.21% | 22.49 | 23.49 | 42963 | 9945 | 5.17% |
| 2025-07-23 | 22.95 | 23.05 | 0.07 | 0.30% | 22.73 | 23.89 | 50384 | 11745 | 6.06% |
| 2025-07-22 | 22.96 | 22.98 | 0.03 | 0.13% | 22.77 | 23.05 | 18138 | 4156 | 2.18% |
| 2025-07-21 | 22.94 | 22.95 | 0.00 | 0.00% | 22.75 | 23.13 | 15330 | 3517 | 1.84% |
| 2025-07-18 | 22.96 | 22.95 | 0.09 | 0.39% | 22.60 | 22.97 | 15626 | 3557 | 1.88% |
| 2025-07-17 | 22.60 | 22.86 | 0.23 | 1.02% | 22.47 | 22.90 | 19690 | 4472 | 2.37% |
| 2025-07-16 | 22.30 | 22.63 | 0.26 | 1.16% | 22.29 | 22.65 | 16406 | 3689 | 1.97% |
| 2025-07-15 | 22.63 | 22.37 | -0.27 | -1.19% | 22.09 | 22.65 | 21268 | 4749 | 2.56% |
| 2025-07-14 | 22.23 | 22.64 | 0.28 | 1.25% | 22.07 | 22.75 | 21722 | 4881 | 2.61% |
| 2025-07-11 | 22.30 | 22.36 | 0.03 | 0.13% | 22.03 | 22.41 | 18861 | 4201 | 2.27% |
| 2025-07-10 | 22.12 | 22.33 | 0.14 | 0.63% | 21.93 | 22.35 | 24282 | 5388 | 2.92% |
| 2025-07-09 | 21.77 | 22.19 | 0.39 | 1.79% | 21.63 | 22.55 | 32276 | 7144 | 3.88% |
| 2025-07-08 | 21.59 | 21.80 | 0.23 | 1.07% | 21.46 | 21.89 | 16348 | 3553 | 1.97% |
| 2025-07-07 | 21.46 | 21.57 | 0.12 | 0.56% | 21.35 | 21.73 | 15723 | 3384 | 1.89% |
| 2025-07-04 | 21.85 | 21.45 | -0.40 | -1.83% | 21.44 | 21.92 | 15510 | 3347 | 1.87% |
| 2025-07-03 | 21.81 | 21.85 | 0.03 | 0.14% | 21.70 | 21.97 | 15049 | 3289 | 1.81% |
| 2025-07-02 | 21.90 | 21.82 | -0.24 | -1.09% | 21.60 | 22.16 | 16844 | 3667 | 2.03% |
| 2025-07-01 | 22.13 | 22.06 | -0.14 | -0.63% | 21.80 | 22.19 | 22361 | 4921 | 2.69% |
| 2025-06-30 | 21.66 | 22.20 | 0.54 | 2.49% | 21.42 | 22.21 | 20368 | 4466 | 2.45% |
| 2025-06-27 | 21.55 | 21.66 | 0.18 | 0.84% | 21.49 | 22.09 | 17060 | 3707 | 2.05% |
| 2025-06-26 | 21.64 | 21.48 | -0.18 | -0.83% | 21.38 | 21.73 | 12118 | 2613 | 1.46% |
| 2025-06-25 | 21.68 | 21.66 | 0.12 | 0.56% | 21.28 | 21.82 | 18031 | 3886 | 2.17% |
| 2025-06-24 | 21.34 | 21.54 | 0.30 | 1.41% | 21.00 | 21.58 | 12952 | 2778 | 1.56% |
| 2025-06-23 | 20.66 | 21.24 | 0.41 | 1.97% | 20.66 | 21.31 | 15290 | 3210 | 1.84% |
| 2025-06-20 | 21.15 | 20.83 | -0.14 | -0.67% | 20.74 | 21.25 | 14302 | 2998 | 1.72% |
| 2025-06-19 | 21.50 | 20.97 | -0.54 | -2.51% | 20.87 | 21.61 | 15570 | 3302 | 1.87% |
| 2025-06-18 | 21.77 | 21.51 | -0.31 | -1.42% | 21.34 | 21.93 | 17041 | 3668 | 2.05% |
| 2025-06-17 | 22.20 | 21.82 | -0.23 | -1.04% | 21.70 | 22.59 | 26754 | 5895 | 3.22% |
| 2025-06-16 | 22.13 | 22.05 | 0.06 | 0.27% | 21.94 | 22.35 | 22198 | 4906 | 2.67% |
| 2025-06-13 | 22.66 | 21.99 | -0.64 | -2.83% | 21.85 | 22.72 | 29746 | 6583 | 3.58% |
| 2025-06-12 | 22.71 | 22.63 | -0.10 | -0.44% | 22.39 | 22.95 | 31629 | 7151 | 3.81% |
| 2025-06-11 | 22.61 | 22.73 | 0.12 | 0.53% | 22.48 | 23.38 | 39063 | 8935 | 4.70% |
| 2025-06-10 | 23.31 | 22.61 | -0.77 | -3.29% | 22.49 | 23.58 | 55986 | 12793 | 6.74% |
| 2025-06-09 | 23.18 | 23.38 | 0.50 | 2.19% | 22.85 | 23.60 | 56606 | 13138 | 6.81% |
| 2025-06-06 | 23.10 | 22.88 | -0.45 | -1.93% | 22.46 | 24.05 | 70969 | 16361 | 8.54% |
| 2025-06-05 | 22.46 | 23.33 | 0.75 | 3.32% | 21.97 | 24.79 | 99027 | 23026 | 11.92% |
| 2025-06-04 | 21.41 | 22.58 | 1.11 | 5.17% | 21.30 | 22.86 | 72261 | 16077 | 8.70% |
| 2025-06-03 | 20.90 | 21.47 | 0.58 | 2.78% | 20.68 | 21.55 | 26158 | 5566 | 3.15% |
| 2025-05-30 | 21.03 | 21.04 | -0.07 | -0.33% | 20.93 | 21.32 | 12555 | 2649 | 1.51% |
| 2025-05-29 | 20.67 | 21.11 | 0.44 | 2.13% | 20.62 | 21.23 | 11398 | 2398 | 1.37% |
| 2025-05-28 | 21.05 | 20.67 | -0.30 | -1.43% | 20.61 | 21.05 | 8052 | 1671 | 0.97% |
| 2025-05-27 | 20.68 | 20.97 | 0.23 | 1.11% | 20.61 | 21.01 | 10976 | 2285 | 1.32% |
| 2025-05-26 | 20.66 | 20.74 | 0.05 | 0.24% | 20.42 | 20.86 | 10981 | 2265 | 1.32% |
| 2025-05-23 | 20.97 | 20.69 | -0.21 | -1.00% | 20.61 | 21.20 | 15737 | 3300 | 1.89% |
| 2025-05-22 | 21.23 | 20.90 | -0.35 | -1.65% | 20.72 | 21.33 | 16454 | 3449 | 1.98% |
| 2025-05-21 | 21.25 | 21.25 | -0.04 | -0.19% | 21.12 | 21.48 | 12192 | 2594 | 1.47% |
| 2025-05-20 | 20.91 | 21.29 | 0.32 | 1.53% | 20.82 | 21.35 | 14143 | 2996 | 1.70% |
| 2025-05-19 | 20.88 | 20.97 | 0.19 | 0.91% | 20.63 | 21.04 | 14340 | 2987 | 1.73% |
| 2025-05-16 | 20.55 | 20.78 | 0.21 | 1.02% | 20.40 | 20.88 | 14900 | 3082 | 1.79% |
| 2025-05-15 | 20.48 | 20.57 | 0.12 | 0.59% | 20.24 | 20.68 | 16348 | 3354 | 1.97% |
| 2025-05-14 | 20.51 | 20.45 | 0.03 | 0.15% | 20.24 | 20.55 | 13960 | 2846 | 1.68% |
| 2025-05-13 | 20.62 | 20.42 | -0.07 | -0.34% | 20.34 | 20.74 | 14274 | 2925 | 1.72% |
| 2025-05-12 | 20.53 | 20.49 | 0.05 | 0.24% | 20.22 | 20.57 | 13770 | 2811 | 1.66% |
| 2025-05-09 | 20.71 | 20.44 | -0.30 | -1.45% | 20.37 | 20.84 | 14770 | 3034 | 1.78% |
| 2025-05-08 | 20.37 | 20.74 | 0.34 | 1.67% | 20.33 | 20.88 | 20966 | 4323 | 2.52% |
| 2025-05-07 | 20.60 | 20.40 | 0.00 | 0.00% | 20.24 | 20.84 | 26911 | 5520 | 3.24% |
| 2025-05-06 | 19.89 | 20.40 | 0.54 | 2.72% | 19.89 | 20.48 | 30152 | 6106 | 3.63% |
| 2025-04-30 | 20.30 | 19.86 | -0.19 | -0.95% | 19.77 | 20.35 | 30581 | 6102 | 3.68% |
| 2025-04-29 | 19.71 | 20.05 | 0.30 | 1.52% | 19.71 | 20.37 | 40304 | 8062 | 4.85% |
| 2025-04-28 | 20.28 | 19.75 | -1.69 | -7.88% | 19.70 | 20.67 | 63872 | 12784 | 7.69% |
| 2025-04-25 | 20.07 | 21.44 | 2.81 | 15.08% | 19.82 | 22.05 | 87544 | 18123 | 10.54% |
| 2025-04-24 | 18.61 | 18.63 | 0.03 | 0.16% | 18.45 | 18.88 | 10869 | 2028 | 1.31% |