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 | 23.54 | 23.83 | 0.40 | 1.71% | 23.33 | 23.85 | 14272 | 3380 | 1.48% |
| 2025-07-31 | 23.65 | 23.43 | -0.32 | -1.35% | 23.23 | 23.92 | 13695 | 3224 | 1.42% |
| 2025-07-30 | 24.04 | 23.75 | -0.21 | -0.88% | 23.51 | 24.04 | 10854 | 2574 | 1.13% |
| 2025-07-29 | 23.99 | 23.96 | -0.09 | -0.37% | 23.68 | 24.27 | 11207 | 2678 | 1.16% |
| 2025-07-28 | 23.73 | 24.05 | 0.30 | 1.26% | 23.73 | 24.06 | 13700 | 3281 | 1.42% |
| 2025-07-25 | 23.77 | 23.75 | 0.12 | 0.51% | 23.52 | 23.77 | 11770 | 2784 | 1.22% |
| 2025-07-24 | 23.41 | 23.63 | 0.23 | 0.98% | 23.21 | 23.75 | 11899 | 2807 | 1.24% |
| 2025-07-23 | 23.61 | 23.40 | -0.11 | -0.47% | 23.27 | 23.63 | 13613 | 3189 | 1.41% |
| 2025-07-22 | 23.68 | 23.51 | -0.15 | -0.63% | 23.30 | 23.89 | 13859 | 3267 | 1.44% |
| 2025-07-21 | 23.60 | 23.66 | 0.11 | 0.47% | 23.43 | 23.73 | 13003 | 3061 | 1.35% |
| 2025-07-18 | 23.46 | 23.55 | 0.20 | 0.86% | 23.24 | 23.76 | 15160 | 3554 | 1.57% |
| 2025-07-17 | 23.43 | 23.35 | -0.01 | -0.04% | 23.21 | 23.50 | 7821 | 1825 | 0.81% |
| 2025-07-16 | 23.12 | 23.36 | 0.25 | 1.08% | 22.97 | 23.39 | 9408 | 2189 | 0.98% |
| 2025-07-15 | 23.17 | 23.11 | -0.19 | -0.82% | 22.81 | 23.41 | 11902 | 2737 | 1.24% |
| 2025-07-14 | 23.02 | 23.30 | 0.29 | 1.26% | 22.90 | 23.43 | 13236 | 3069 | 1.37% |
| 2025-07-11 | 22.92 | 23.01 | 0.03 | 0.13% | 22.77 | 23.08 | 10436 | 2394 | 1.08% |
| 2025-07-10 | 22.99 | 22.98 | -0.05 | -0.22% | 22.75 | 23.02 | 11456 | 2620 | 1.19% |
| 2025-07-09 | 22.96 | 23.03 | 0.07 | 0.30% | 22.76 | 23.21 | 11947 | 2739 | 1.24% |
| 2025-07-08 | 22.68 | 22.96 | 0.34 | 1.50% | 22.56 | 22.97 | 14385 | 3283 | 1.49% |
| 2025-07-07 | 22.40 | 22.62 | 0.29 | 1.30% | 22.21 | 22.64 | 9010 | 2022 | 0.94% |
| 2025-07-04 | 22.79 | 22.33 | -0.30 | -1.33% | 22.22 | 22.79 | 10207 | 2285 | 1.06% |
| 2025-07-03 | 22.33 | 22.63 | 0.39 | 1.75% | 22.27 | 22.78 | 12826 | 2896 | 1.33% |
| 2025-07-02 | 22.58 | 22.39 | -0.05 | -0.22% | 22.18 | 22.66 | 15219 | 3408 | 1.58% |
| 2025-07-01 | 22.66 | 22.44 | -0.24 | -1.06% | 22.10 | 22.87 | 19517 | 4377 | 2.03% |
| 2025-06-30 | 22.60 | 22.68 | 0.21 | 0.93% | 22.33 | 22.72 | 12089 | 2727 | 1.25% |
| 2025-06-27 | 22.79 | 22.47 | 0.13 | 0.58% | 22.30 | 23.36 | 16151 | 3650 | 1.68% |
| 2025-06-26 | 22.36 | 22.34 | -0.02 | -0.09% | 22.20 | 22.56 | 12932 | 2893 | 1.34% |
| 2025-06-25 | 22.32 | 22.36 | 0.04 | 0.18% | 22.08 | 22.51 | 13938 | 3104 | 1.45% |
| 2025-06-24 | 21.48 | 22.32 | 0.91 | 4.25% | 21.48 | 22.41 | 16799 | 3703 | 1.74% |
| 2025-06-23 | 20.80 | 21.41 | 0.48 | 2.29% | 20.80 | 21.44 | 7980 | 1692 | 0.83% |
| 2025-06-20 | 21.23 | 20.93 | -0.30 | -1.41% | 20.88 | 21.54 | 10201 | 2152 | 1.06% |
| 2025-06-19 | 21.70 | 21.23 | -0.36 | -1.67% | 21.15 | 22.05 | 13887 | 2998 | 1.44% |
| 2025-06-18 | 21.59 | 21.59 | -0.09 | -0.42% | 21.23 | 21.70 | 8520 | 1829 | 0.88% |
| 2025-06-17 | 21.79 | 21.68 | -0.11 | -0.50% | 21.57 | 22.10 | 11578 | 2516 | 1.20% |
| 2025-06-16 | 21.88 | 21.79 | 0.01 | 0.05% | 21.70 | 22.20 | 11083 | 2425 | 1.15% |
| 2025-06-13 | 22.55 | 21.78 | -0.94 | -4.14% | 21.72 | 22.64 | 16940 | 3729 | 1.76% |
| 2025-06-12 | 22.41 | 22.72 | 0.20 | 0.89% | 22.10 | 22.88 | 18094 | 4082 | 1.88% |
| 2025-06-11 | 21.90 | 22.52 | 0.62 | 2.83% | 21.90 | 22.96 | 19473 | 4400 | 2.02% |
| 2025-06-10 | 22.26 | 21.90 | -0.40 | -1.79% | 21.65 | 22.35 | 11159 | 2456 | 1.16% |
| 2025-06-09 | 22.11 | 22.30 | 0.29 | 1.32% | 21.90 | 22.32 | 11657 | 2581 | 1.21% |
| 2025-06-06 | 22.02 | 22.01 | -0.04 | -0.18% | 21.70 | 22.10 | 8762 | 1919 | 0.91% |
| 2025-06-05 | 22.23 | 22.05 | -0.13 | -0.59% | 21.83 | 22.36 | 13833 | 3054 | 1.44% |
| 2025-06-04 | 22.24 | 22.18 | 0.02 | 0.09% | 22.02 | 22.36 | 7543 | 1671 | 0.78% |
| 2025-06-03 | 22.05 | 22.16 | 0.04 | 0.18% | 21.83 | 22.47 | 9550 | 2125 | 0.99% |
| 2025-05-30 | 22.95 | 22.12 | -0.82 | -3.57% | 22.12 | 22.95 | 11416 | 2550 | 1.18% |
| 2025-05-29 | 22.12 | 22.94 | 0.75 | 3.38% | 22.08 | 22.98 | 15196 | 3459 | 1.58% |
| 2025-05-28 | 22.58 | 22.19 | -0.23 | -1.03% | 22.09 | 22.85 | 9303 | 2077 | 0.97% |
| 2025-05-27 | 22.59 | 22.42 | -0.26 | -1.15% | 22.17 | 22.90 | 10944 | 2446 | 1.14% |
| 2025-05-26 | 22.55 | 22.68 | 0.20 | 0.89% | 22.32 | 22.82 | 8504 | 1923 | 0.88% |
| 2025-05-23 | 22.84 | 22.48 | -0.33 | -1.45% | 22.42 | 23.09 | 11620 | 2643 | 1.21% |
| 2025-05-22 | 23.17 | 22.81 | -0.48 | -2.06% | 22.78 | 23.45 | 10607 | 2440 | 1.10% |
| 2025-05-21 | 23.60 | 23.29 | -0.40 | -1.69% | 22.88 | 23.69 | 19426 | 4518 | 2.02% |
| 2025-05-20 | 22.80 | 23.69 | 0.81 | 3.54% | 22.80 | 24.15 | 36457 | 8593 | 3.78% |
| 2025-05-19 | 22.42 | 22.88 | 0.46 | 2.05% | 21.89 | 23.19 | 26028 | 5906 | 2.70% |
| 2025-05-16 | 21.88 | 22.42 | 0.47 | 2.14% | 21.77 | 22.66 | 13247 | 2965 | 1.37% |
| 2025-05-15 | 22.00 | 21.95 | 0.03 | 0.14% | 21.63 | 22.24 | 9399 | 2060 | 0.98% |
| 2025-05-14 | 22.43 | 21.92 | -0.37 | -1.66% | 21.85 | 22.51 | 14233 | 3135 | 1.48% |
| 2025-05-13 | 22.71 | 22.29 | -0.24 | -1.07% | 22.28 | 22.92 | 12603 | 2844 | 1.31% |
| 2025-05-12 | 22.63 | 22.53 | 0.07 | 0.31% | 22.32 | 22.88 | 14353 | 3241 | 1.49% |
| 2025-05-09 | 22.73 | 22.46 | -0.33 | -1.45% | 22.32 | 22.86 | 9125 | 2053 | 0.95% |
| 2025-05-08 | 22.37 | 22.79 | 0.38 | 1.70% | 22.37 | 22.87 | 9021 | 2047 | 0.94% |
| 2025-05-07 | 22.60 | 22.41 | -0.10 | -0.44% | 22.20 | 22.96 | 11289 | 2546 | 1.17% |
| 2025-05-06 | 22.44 | 22.51 | 0.48 | 2.18% | 22.26 | 22.54 | 12127 | 2725 | 1.26% |
| 2025-04-30 | 21.41 | 22.03 | 0.63 | 2.94% | 21.41 | 22.20 | 10799 | 2364 | 1.12% |
| 2025-04-29 | 20.78 | 21.40 | 0.25 | 1.18% | 20.75 | 21.63 | 9742 | 2084 | 1.01% |
| 2025-04-28 | 21.38 | 21.15 | -0.41 | -1.90% | 20.97 | 21.50 | 9755 | 2061 | 1.01% |
| 2025-04-25 | 21.67 | 21.56 | -0.18 | -0.83% | 21.45 | 21.93 | 9904 | 2141 | 1.03% |
| 2025-04-24 | 21.98 | 21.74 | -0.21 | -0.96% | 21.52 | 22.26 | 12560 | 2749 | 1.30% |