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 | 23.83 | 24.05 | 0.22 | 0.92% | 23.64 | 24.30 | 23425 | 5628 | 1.47% |
| 2025-07-31 | 24.39 | 23.83 | -0.61 | -2.50% | 23.80 | 24.42 | 40139 | 9642 | 2.52% |
| 2025-07-30 | 23.04 | 24.44 | 1.35 | 5.85% | 22.97 | 24.65 | 76536 | 18444 | 4.80% |
| 2025-07-29 | 23.04 | 23.09 | 0.05 | 0.22% | 22.56 | 23.25 | 23334 | 5341 | 1.46% |
| 2025-07-28 | 23.06 | 23.04 | -0.01 | -0.04% | 22.95 | 23.15 | 14534 | 3352 | 0.91% |
| 2025-07-25 | 22.84 | 23.05 | 0.28 | 1.23% | 22.73 | 23.19 | 24320 | 5589 | 1.53% |
| 2025-07-24 | 22.56 | 22.77 | 0.10 | 0.44% | 22.52 | 22.86 | 12943 | 2936 | 0.81% |
| 2025-07-23 | 22.89 | 22.67 | -0.22 | -0.96% | 22.62 | 22.89 | 13284 | 3018 | 0.83% |
| 2025-07-22 | 23.09 | 22.89 | -0.22 | -0.95% | 22.77 | 23.11 | 19812 | 4536 | 1.24% |
| 2025-07-21 | 22.99 | 23.11 | 0.25 | 1.09% | 22.82 | 23.26 | 24217 | 5574 | 1.52% |
| 2025-07-18 | 22.83 | 22.86 | 0.12 | 0.53% | 22.61 | 23.12 | 21951 | 5021 | 1.38% |
| 2025-07-17 | 22.65 | 22.74 | 0.25 | 1.11% | 22.40 | 22.88 | 17718 | 4021 | 1.11% |
| 2025-07-16 | 22.54 | 22.49 | 0.19 | 0.85% | 22.38 | 22.82 | 16042 | 3624 | 1.01% |
| 2025-07-15 | 22.96 | 22.30 | -0.61 | -2.66% | 22.13 | 22.96 | 25937 | 5809 | 1.63% |
| 2025-07-14 | 22.66 | 22.91 | 0.16 | 0.70% | 22.59 | 22.96 | 15887 | 3621 | 1.00% |
| 2025-07-11 | 22.47 | 22.75 | 0.28 | 1.25% | 22.31 | 22.80 | 21273 | 4808 | 1.33% |
| 2025-07-10 | 22.72 | 22.47 | -0.23 | -1.01% | 22.22 | 22.79 | 32966 | 7403 | 2.07% |
| 2025-07-09 | 23.01 | 22.70 | -0.37 | -1.60% | 22.61 | 23.28 | 30674 | 7042 | 1.92% |
| 2025-07-08 | 23.25 | 23.21 | -0.14 | -0.60% | 22.96 | 23.37 | 28357 | 6567 | 1.78% |
| 2025-07-07 | 23.90 | 23.35 | -0.49 | -2.06% | 23.16 | 23.95 | 31045 | 7283 | 1.95% |
| 2025-07-04 | 23.77 | 23.84 | 0.08 | 0.34% | 23.42 | 24.65 | 37209 | 8959 | 2.34% |
| 2025-07-03 | 23.65 | 23.76 | 0.01 | 0.04% | 23.45 | 24.00 | 30994 | 7357 | 1.94% |
| 2025-07-02 | 24.38 | 23.75 | -0.84 | -3.42% | 23.70 | 24.66 | 43340 | 10411 | 2.72% |
| 2025-07-01 | 24.05 | 24.59 | 0.32 | 1.32% | 24.05 | 24.97 | 56052 | 13740 | 3.52% |
| 2025-06-30 | 23.80 | 24.27 | 0.40 | 1.68% | 23.80 | 24.47 | 39054 | 9451 | 2.45% |
| 2025-06-27 | 23.99 | 23.87 | 0.07 | 0.29% | 23.77 | 24.39 | 33911 | 8133 | 2.13% |
| 2025-06-26 | 23.92 | 23.80 | -0.06 | -0.25% | 23.65 | 24.45 | 41038 | 9848 | 2.58% |
| 2025-06-25 | 23.91 | 23.86 | -0.05 | -0.21% | 23.40 | 24.16 | 40606 | 9660 | 2.55% |
| 2025-06-24 | 23.99 | 23.91 | -0.09 | -0.38% | 23.62 | 24.53 | 58468 | 14021 | 3.67% |
| 2025-06-23 | 23.78 | 24.00 | 0.20 | 0.84% | 23.48 | 24.19 | 38759 | 9249 | 5.46% |
| 2025-06-20 | 24.40 | 23.80 | -0.57 | -2.34% | 23.61 | 24.55 | 47580 | 11391 | 6.70% |
| 2025-06-19 | 25.00 | 24.37 | -0.63 | -2.52% | 24.00 | 25.30 | 74945 | 18506 | 10.55% |
| 2025-06-18 | 26.40 | 25.00 | -2.10 | -7.75% | 24.44 | 27.11 | 126665 | 32231 | 17.83% |
| 2025-06-17 | 27.67 | 27.10 | -1.50 | -5.24% | 26.66 | 28.19 | 102998 | 28249 | 14.50% |
| 2025-06-16 | 28.70 | 28.60 | -0.70 | -2.39% | 27.53 | 29.00 | 103687 | 29292 | 14.59% |
| 2025-06-13 | 30.34 | 29.30 | -0.30 | -1.01% | 28.90 | 30.75 | 144206 | 42786 | 20.30% |
| 2025-06-12 | 26.80 | 29.60 | 2.42 | 8.90% | 26.18 | 31.78 | 181850 | 51824 | 25.60% |
| 2025-06-11 | 26.44 | 27.18 | 0.35 | 1.30% | 25.60 | 27.44 | 89853 | 23991 | 12.65% |
| 2025-06-10 | 28.65 | 26.83 | -1.93 | -6.71% | 26.59 | 29.00 | 145204 | 39991 | 20.44% |
| 2025-06-09 | 26.64 | 28.76 | 2.44 | 9.27% | 26.64 | 29.70 | 152014 | 43214 | 21.40% |
| 2025-06-06 | 24.00 | 26.32 | 2.04 | 8.40% | 23.71 | 27.18 | 131502 | 33404 | 18.51% |
| 2025-06-05 | 23.60 | 24.28 | 0.76 | 3.23% | 23.18 | 24.48 | 71145 | 17034 | 10.01% |
| 2025-06-04 | 24.57 | 23.52 | -0.76 | -3.13% | 23.38 | 24.57 | 75633 | 17987 | 10.65% |
| 2025-06-03 | 24.00 | 24.28 | 0.12 | 0.50% | 23.74 | 24.84 | 73074 | 17723 | 10.29% |
| 2025-05-30 | 25.88 | 24.16 | -1.96 | -7.50% | 23.85 | 25.88 | 119270 | 29025 | 16.79% |
| 2025-05-29 | 24.03 | 26.12 | 1.01 | 4.02% | 23.58 | 27.45 | 169783 | 43345 | 23.90% |
| 2025-05-28 | 26.70 | 25.11 | -1.59 | -5.96% | 24.90 | 29.00 | 205102 | 54948 | 28.87% |
| 2025-05-27 | 22.72 | 26.70 | 3.82 | 16.70% | 22.22 | 27.46 | 195722 | 50689 | 27.55% |
| 2025-05-26 | 23.10 | 22.88 | -0.12 | -0.52% | 22.50 | 23.48 | 49285 | 11236 | 6.94% |
| 2025-05-23 | 22.05 | 23.00 | 0.78 | 3.51% | 22.05 | 23.65 | 71715 | 16538 | 10.09% |
| 2025-05-22 | 23.01 | 22.22 | -1.05 | -4.51% | 22.10 | 23.45 | 58958 | 13363 | 8.30% |
| 2025-05-21 | 22.49 | 23.27 | 0.78 | 3.47% | 22.08 | 23.59 | 87713 | 20265 | 12.35% |
| 2025-05-20 | 21.45 | 22.49 | 0.98 | 4.56% | 21.20 | 22.97 | 71664 | 15838 | 10.09% |
| 2025-05-19 | 21.11 | 21.51 | 0.19 | 0.89% | 20.79 | 21.51 | 24970 | 5305 | 3.51% |
| 2025-05-16 | 21.06 | 21.32 | 0.09 | 0.42% | 21.01 | 21.47 | 24480 | 5208 | 3.45% |
| 2025-05-15 | 21.83 | 21.23 | -0.46 | -2.12% | 21.16 | 21.94 | 31632 | 6784 | 4.45% |
| 2025-05-14 | 21.66 | 21.69 | -0.33 | -1.50% | 21.55 | 22.28 | 51096 | 11139 | 7.19% |
| 2025-05-13 | 21.33 | 22.02 | 0.88 | 4.16% | 20.77 | 22.52 | 76082 | 16547 | 10.71% |
| 2025-05-12 | 21.20 | 21.14 | 0.14 | 0.67% | 20.95 | 21.47 | 24448 | 5175 | 3.44% |
| 2025-05-09 | 21.53 | 21.00 | -0.44 | -2.05% | 20.86 | 21.60 | 29445 | 6204 | 4.14% |
| 2025-05-08 | 21.37 | 21.44 | 0.07 | 0.33% | 20.86 | 21.57 | 44398 | 9467 | 6.25% |
| 2025-05-07 | 20.77 | 21.37 | 0.81 | 3.94% | 20.71 | 21.84 | 65171 | 13902 | 9.17% |
| 2025-05-06 | 20.00 | 20.56 | 0.76 | 3.84% | 20.00 | 20.70 | 32403 | 6612 | 4.56% |
| 2025-04-30 | 19.99 | 19.80 | -0.22 | -1.10% | 19.78 | 20.29 | 29061 | 5790 | 4.09% |
| 2025-04-29 | 20.33 | 20.02 | -0.05 | -0.25% | 19.96 | 20.73 | 37287 | 7553 | 5.25% |
| 2025-04-28 | 20.92 | 20.07 | -0.94 | -4.47% | 19.91 | 20.92 | 54899 | 11085 | 7.73% |
| 2025-04-25 | 21.68 | 21.01 | -0.67 | -3.09% | 20.88 | 21.90 | 46393 | 9833 | 6.53% |
| 2025-04-24 | 22.50 | 21.68 | -0.90 | -3.99% | 21.17 | 22.50 | 73755 | 15916 | 10.38% |