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 | 23.63 | 23.37 | -0.24 | -1.02% | 23.30 | 23.80 | 33702 | 7915 | 3.21% |
| 2025-07-31 | 23.93 | 23.61 | -0.60 | -2.48% | 23.50 | 24.26 | 47110 | 11240 | 4.48% |
| 2025-07-30 | 23.77 | 24.21 | 0.42 | 1.77% | 23.60 | 24.36 | 62616 | 15052 | 5.96% |
| 2025-07-29 | 23.53 | 23.79 | 0.33 | 1.41% | 23.23 | 24.42 | 72957 | 17394 | 6.94% |
| 2025-07-28 | 23.44 | 23.46 | -0.08 | -0.34% | 23.40 | 23.64 | 27360 | 6433 | 2.60% |
| 2025-07-25 | 23.60 | 23.54 | -0.16 | -0.68% | 23.43 | 23.81 | 31118 | 7335 | 2.96% |
| 2025-07-24 | 23.42 | 23.70 | 0.29 | 1.24% | 23.23 | 23.71 | 47760 | 11203 | 4.55% |
| 2025-07-23 | 23.80 | 23.41 | -0.38 | -1.60% | 23.34 | 24.17 | 59305 | 14029 | 5.65% |
| 2025-07-22 | 23.35 | 23.79 | 0.49 | 2.10% | 23.20 | 23.99 | 77589 | 18294 | 7.39% |
| 2025-07-21 | 23.45 | 23.30 | 0.10 | 0.43% | 23.14 | 23.91 | 59485 | 13864 | 5.66% |
| 2025-07-18 | 22.66 | 23.20 | 0.49 | 2.16% | 22.66 | 23.45 | 66117 | 15294 | 6.29% |
| 2025-07-17 | 22.70 | 22.71 | 0.13 | 0.58% | 22.50 | 22.73 | 19912 | 4503 | 1.90% |
| 2025-07-16 | 22.50 | 22.58 | 0.16 | 0.71% | 22.39 | 22.66 | 21533 | 4858 | 2.05% |
| 2025-07-15 | 22.85 | 22.42 | -0.56 | -2.44% | 22.27 | 22.98 | 34962 | 7870 | 3.33% |
| 2025-07-14 | 22.80 | 22.98 | 0.11 | 0.48% | 22.70 | 23.08 | 23654 | 5428 | 2.25% |
| 2025-07-11 | 22.93 | 22.87 | 0.02 | 0.09% | 22.50 | 22.99 | 37276 | 8477 | 3.55% |
| 2025-07-10 | 22.80 | 22.85 | 0.02 | 0.09% | 22.71 | 22.98 | 26550 | 6066 | 2.53% |
| 2025-07-09 | 23.09 | 22.83 | -0.36 | -1.55% | 22.77 | 23.23 | 37293 | 8570 | 3.55% |
| 2025-07-08 | 22.99 | 23.19 | 0.22 | 0.96% | 22.92 | 23.20 | 35149 | 8116 | 3.34% |
| 2025-07-07 | 22.68 | 22.97 | 0.29 | 1.28% | 22.65 | 22.99 | 28382 | 6493 | 2.70% |
| 2025-07-04 | 22.94 | 22.68 | -0.30 | -1.31% | 22.60 | 23.06 | 40853 | 9287 | 3.89% |
| 2025-07-03 | 23.16 | 22.98 | -0.13 | -0.56% | 22.90 | 23.30 | 43129 | 9941 | 4.10% |
| 2025-07-02 | 23.21 | 23.11 | -0.14 | -0.60% | 22.92 | 23.25 | 42637 | 9837 | 4.06% |
| 2025-07-01 | 23.40 | 23.25 | -0.12 | -0.51% | 22.75 | 23.56 | 66372 | 15330 | 6.31% |
| 2025-06-30 | 22.98 | 23.37 | 0.43 | 1.87% | 22.91 | 23.50 | 79857 | 18572 | 7.60% |
| 2025-06-27 | 23.06 | 22.94 | 0.01 | 0.04% | 22.72 | 23.11 | 59565 | 13639 | 5.67% |
| 2025-06-26 | 22.99 | 22.93 | -0.01 | -0.04% | 22.71 | 23.21 | 80877 | 18589 | 7.70% |
| 2025-06-25 | 23.33 | 22.94 | -0.34 | -1.46% | 22.65 | 23.50 | 112690 | 25921 | 10.72% |
| 2025-06-24 | 24.40 | 23.28 | -3.02 | -11.48% | 22.74 | 24.46 | 167820 | 39342 | 15.97% |
| 2025-06-23 | 25.81 | 26.30 | 0.11 | 0.42% | 25.60 | 27.00 | 126678 | 33335 | 12.05% |
| 2025-06-20 | 26.99 | 26.19 | -1.72 | -6.16% | 25.91 | 27.89 | 123998 | 33083 | 11.80% |
| 2025-06-19 | 26.29 | 27.91 | -0.01 | -0.04% | 26.29 | 28.50 | 172529 | 47119 | 16.42% |
| 2025-06-18 | 26.22 | 27.92 | 0.86 | 3.18% | 26.22 | 29.50 | 223771 | 62224 | 21.29% |
| 2025-06-17 | 26.35 | 27.06 | -0.47 | -1.71% | 25.60 | 27.59 | 186880 | 49268 | 17.78% |
| 2025-06-16 | 26.00 | 27.53 | 1.21 | 4.60% | 23.93 | 29.60 | 261415 | 69486 | 24.87% |
| 2025-06-13 | 21.77 | 26.32 | 4.39 | 20.02% | 21.64 | 26.32 | 184265 | 45339 | 17.53% |
| 2025-06-12 | 21.81 | 21.93 | 0.12 | 0.55% | 21.48 | 22.22 | 31127 | 6785 | 2.96% |
| 2025-06-11 | 21.39 | 21.81 | 0.45 | 2.11% | 21.36 | 21.93 | 30866 | 6719 | 2.94% |
| 2025-06-10 | 21.42 | 21.36 | -0.06 | -0.28% | 21.01 | 21.75 | 28090 | 6018 | 2.67% |
| 2025-06-09 | 21.04 | 21.42 | 0.38 | 1.81% | 20.91 | 21.46 | 24634 | 5249 | 2.34% |
| 2025-06-06 | 20.99 | 21.04 | 0.18 | 0.86% | 20.75 | 21.30 | 23095 | 4866 | 2.20% |
| 2025-06-05 | 20.90 | 20.86 | 0.04 | 0.19% | 20.50 | 21.05 | 21895 | 4549 | 2.08% |
| 2025-06-04 | 21.10 | 20.82 | -0.07 | -0.34% | 20.72 | 21.17 | 23039 | 4814 | 2.19% |
| 2025-06-03 | 21.09 | 20.89 | -0.15 | -0.71% | 20.48 | 21.15 | 21649 | 4538 | 2.06% |
| 2025-05-30 | 21.56 | 21.04 | -0.52 | -2.41% | 20.95 | 21.56 | 23344 | 4941 | 2.22% |
| 2025-05-29 | 21.48 | 21.56 | 0.06 | 0.28% | 21.31 | 22.00 | 29423 | 6379 | 2.80% |
| 2025-05-28 | 22.16 | 21.50 | -0.49 | -2.23% | 21.27 | 22.16 | 25592 | 5520 | 2.45% |
| 2025-05-27 | 22.17 | 21.99 | -0.21 | -0.95% | 21.77 | 22.30 | 30132 | 6630 | 2.89% |
| 2025-05-26 | 22.09 | 22.20 | 0.28 | 1.28% | 21.81 | 22.39 | 19092 | 4220 | 1.83% |
| 2025-05-23 | 21.89 | 22.04 | 0.04 | 0.18% | 21.80 | 22.31 | 25752 | 5678 | 2.47% |
| 2025-05-22 | 22.41 | 22.00 | -0.41 | -1.83% | 21.88 | 22.73 | 40904 | 9093 | 3.92% |
| 2025-05-21 | 22.71 | 22.41 | 0.04 | 0.18% | 22.06 | 22.76 | 42071 | 9404 | 4.03% |
| 2025-05-20 | 22.12 | 22.37 | 0.24 | 1.08% | 21.84 | 22.39 | 39176 | 8673 | 3.76% |
| 2025-05-19 | 22.07 | 22.13 | 0.16 | 0.73% | 21.60 | 22.25 | 40512 | 8880 | 3.88% |
| 2025-05-16 | 21.53 | 21.97 | 0.42 | 1.95% | 21.21 | 22.25 | 58088 | 12688 | 5.57% |
| 2025-05-15 | 21.38 | 21.55 | 0.15 | 0.70% | 21.23 | 22.00 | 52955 | 11496 | 5.08% |
| 2025-05-14 | 21.01 | 21.40 | 0.31 | 1.47% | 20.90 | 21.90 | 60501 | 12980 | 5.80% |
| 2025-05-13 | 21.18 | 21.09 | 0.06 | 0.29% | 20.77 | 21.39 | 38530 | 8119 | 3.69% |
| 2025-05-12 | 20.97 | 21.03 | 0.20 | 0.96% | 20.82 | 21.35 | 25599 | 5391 | 2.45% |
| 2025-05-09 | 21.20 | 20.83 | -0.52 | -2.44% | 20.80 | 21.48 | 29315 | 6149 | 2.81% |
| 2025-05-08 | 21.05 | 21.35 | 0.17 | 0.80% | 20.81 | 21.50 | 39466 | 8397 | 3.78% |
| 2025-05-07 | 20.88 | 21.18 | 0.60 | 2.92% | 20.60 | 21.23 | 58091 | 12178 | 5.57% |
| 2025-05-06 | 19.94 | 20.58 | 0.97 | 4.95% | 19.94 | 20.58 | 40431 | 8217 | 3.88% |
| 2025-04-30 | 19.84 | 19.61 | -0.13 | -0.66% | 19.60 | 19.95 | 26881 | 5301 | 2.58% |
| 2025-04-29 | 19.15 | 19.74 | 0.57 | 2.97% | 19.06 | 19.97 | 36856 | 7221 | 3.53% |
| 2025-04-28 | 19.42 | 19.17 | -0.34 | -1.74% | 18.93 | 19.54 | 31541 | 6058 | 3.02% |
| 2025-04-25 | 19.96 | 19.51 | -0.23 | -1.17% | 19.49 | 20.20 | 34558 | 6827 | 3.31% |
| 2025-04-24 | 20.23 | 19.74 | -0.39 | -1.94% | 19.62 | 20.23 | 33461 | 6639 | 3.21% |