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 | 23.80 | 23.64 | -0.01 | -0.04% | 23.60 | 23.90 | 21682 | 5140 | 5.84% |
| 2025-07-31 | 23.76 | 23.65 | -0.11 | -0.46% | 23.57 | 24.30 | 33969 | 8124 | 9.15% |
| 2025-07-30 | 24.10 | 23.76 | -0.32 | -1.33% | 23.55 | 24.10 | 28770 | 6837 | 7.75% |
| 2025-07-29 | 24.50 | 24.08 | -0.11 | -0.45% | 23.91 | 24.50 | 31052 | 7477 | 8.37% |
| 2025-07-28 | 23.97 | 24.19 | 0.23 | 0.96% | 23.97 | 24.40 | 35463 | 8573 | 9.56% |
| 2025-07-25 | 24.19 | 23.96 | -0.23 | -0.95% | 23.65 | 24.19 | 35688 | 8530 | 9.62% |
| 2025-07-24 | 24.31 | 24.19 | -0.20 | -0.82% | 24.04 | 24.86 | 51678 | 12572 | 13.92% |
| 2025-07-23 | 24.92 | 24.39 | -0.65 | -2.60% | 24.12 | 25.00 | 76048 | 18572 | 20.49% |
| 2025-07-22 | 25.70 | 25.04 | -1.05 | -4.02% | 25.00 | 27.24 | 129174 | 33498 | 34.80% |
| 2025-07-21 | 25.20 | 26.09 | 0.72 | 2.84% | 24.27 | 26.20 | 135021 | 34148 | 36.38% |
| 2025-07-18 | 24.94 | 25.37 | 0.32 | 1.28% | 24.57 | 25.80 | 110955 | 27918 | 29.90% |
| 2025-07-17 | 24.51 | 25.05 | 0.42 | 1.71% | 23.99 | 26.30 | 138460 | 34959 | 37.31% |
| 2025-07-16 | 22.05 | 24.63 | 2.58 | 11.70% | 22.05 | 25.66 | 150334 | 36345 | 40.51% |
| 2025-07-15 | 22.45 | 22.05 | -0.55 | -2.43% | 21.96 | 22.62 | 33714 | 7475 | 9.08% |
| 2025-07-14 | 22.08 | 22.60 | 0.45 | 2.03% | 21.84 | 22.80 | 47273 | 10626 | 12.74% |
| 2025-07-11 | 22.88 | 22.15 | -0.69 | -3.02% | 21.81 | 22.88 | 53594 | 11824 | 14.44% |
| 2025-07-10 | 22.25 | 22.84 | 0.76 | 3.44% | 21.90 | 23.23 | 73712 | 16683 | 19.86% |
| 2025-07-09 | 21.86 | 22.08 | 0.25 | 1.15% | 21.86 | 22.85 | 49697 | 11084 | 13.39% |
| 2025-07-08 | 21.42 | 21.83 | 0.42 | 1.96% | 21.27 | 21.88 | 25135 | 5430 | 6.77% |
| 2025-07-07 | 21.17 | 21.41 | 0.14 | 0.66% | 21.15 | 21.45 | 15093 | 3221 | 4.07% |
| 2025-07-04 | 21.79 | 21.27 | -0.43 | -1.98% | 21.20 | 21.79 | 23016 | 4920 | 6.20% |
| 2025-07-03 | 21.54 | 21.70 | 0.12 | 0.56% | 21.46 | 21.85 | 24663 | 5340 | 6.65% |
| 2025-07-02 | 22.00 | 21.58 | -0.47 | -2.13% | 21.37 | 22.14 | 35693 | 7733 | 9.62% |
| 2025-07-01 | 21.82 | 22.05 | 0.14 | 0.64% | 21.56 | 22.40 | 50487 | 11123 | 13.60% |
| 2025-06-30 | 21.80 | 21.91 | 0.12 | 0.55% | 21.70 | 22.14 | 35514 | 7780 | 9.57% |
| 2025-06-27 | 22.10 | 21.79 | -0.44 | -1.98% | 21.70 | 22.20 | 54636 | 11931 | 14.72% |
| 2025-06-26 | 22.52 | 22.23 | 0.56 | 2.58% | 21.88 | 23.50 | 93961 | 21234 | 25.32% |
| 2025-06-25 | 22.08 | 21.67 | -0.48 | -2.17% | 21.63 | 22.20 | 54707 | 11943 | 14.74% |
| 2025-06-24 | 20.82 | 22.15 | 1.59 | 7.73% | 20.82 | 22.29 | 70285 | 15351 | 18.94% |
| 2025-06-23 | 20.00 | 20.56 | 0.44 | 2.19% | 19.80 | 20.72 | 25946 | 5298 | 6.99% |
| 2025-06-20 | 20.82 | 20.12 | -0.59 | -2.85% | 20.11 | 20.82 | 34093 | 6933 | 9.19% |
| 2025-06-19 | 21.13 | 20.71 | -0.63 | -2.95% | 20.56 | 21.63 | 53028 | 11132 | 14.29% |
| 2025-06-18 | 21.76 | 21.34 | -0.69 | -3.13% | 21.21 | 22.08 | 58736 | 12625 | 15.83% |
| 2025-06-17 | 22.86 | 22.03 | -0.92 | -4.01% | 21.87 | 23.21 | 75511 | 16727 | 20.35% |
| 2025-06-16 | 20.99 | 22.95 | 1.62 | 7.59% | 20.51 | 23.33 | 99480 | 21962 | 26.80% |
| 2025-06-13 | 22.34 | 21.33 | -2.17 | -9.23% | 21.11 | 22.79 | 101503 | 22025 | 27.35% |
| 2025-06-12 | 20.97 | 23.50 | 2.55 | 12.17% | 20.45 | 24.55 | 136169 | 30608 | 36.69% |
| 2025-06-11 | 19.40 | 20.95 | 1.59 | 8.21% | 19.27 | 22.45 | 89415 | 18806 | 24.09% |
| 2025-06-10 | 19.77 | 19.36 | -0.34 | -1.73% | 19.15 | 19.95 | 28071 | 5496 | 7.56% |
| 2025-06-09 | 19.45 | 19.70 | 0.46 | 2.39% | 19.19 | 19.81 | 23135 | 4511 | 6.23% |
| 2025-06-06 | 19.16 | 19.24 | 0.10 | 0.52% | 18.98 | 19.27 | 11813 | 2260 | 3.18% |
| 2025-06-05 | 19.06 | 19.14 | 0.12 | 0.63% | 18.81 | 19.28 | 17179 | 3284 | 4.63% |
| 2025-06-04 | 18.96 | 19.02 | 0.12 | 0.63% | 18.95 | 19.23 | 13709 | 2613 | 3.69% |
| 2025-06-03 | 18.80 | 18.90 | -0.06 | -0.32% | 18.76 | 19.12 | 17743 | 3360 | 4.78% |
| 2025-05-30 | 19.28 | 18.96 | -0.29 | -1.51% | 18.82 | 19.35 | 22453 | 4282 | 6.05% |
| 2025-05-29 | 19.10 | 19.25 | 0.15 | 0.79% | 19.05 | 19.49 | 20396 | 3927 | 5.50% |
| 2025-05-28 | 25.50 | 25.04 | -0.12 | -0.48% | 24.91 | 25.79 | 15006 | 3779 | 5.22% |
| 2025-05-27 | 25.68 | 25.16 | -0.19 | -0.75% | 24.93 | 25.68 | 14275 | 3592 | 4.97% |
| 2025-05-26 | 25.23 | 25.35 | 0.17 | 0.68% | 24.97 | 25.56 | 13983 | 3535 | 4.86% |
| 2025-05-23 | 25.07 | 25.18 | 0.08 | 0.32% | 24.85 | 25.84 | 15959 | 4052 | 5.55% |
| 2025-05-22 | 25.57 | 25.10 | -0.44 | -1.72% | 25.04 | 25.93 | 13753 | 3489 | 4.78% |
| 2025-05-21 | 25.96 | 25.54 | -0.42 | -1.62% | 25.22 | 26.05 | 12274 | 3140 | 4.27% |
| 2025-05-20 | 25.93 | 25.96 | 0.10 | 0.39% | 25.41 | 26.00 | 13040 | 3366 | 4.54% |
| 2025-05-19 | 25.52 | 25.86 | 0.35 | 1.37% | 25.12 | 25.96 | 16586 | 4249 | 5.77% |
| 2025-05-16 | 25.16 | 25.51 | 0.31 | 1.23% | 24.70 | 25.78 | 13737 | 3504 | 4.78% |
| 2025-05-15 | 25.11 | 25.20 | 0.09 | 0.36% | 24.60 | 25.41 | 14872 | 3723 | 5.17% |
| 2025-05-14 | 25.36 | 25.11 | -0.21 | -0.83% | 25.00 | 25.52 | 13524 | 3405 | 4.70% |
| 2025-05-13 | 25.83 | 25.32 | -0.20 | -0.78% | 25.25 | 25.85 | 14911 | 3800 | 5.19% |
| 2025-05-12 | 25.46 | 25.52 | 0.17 | 0.67% | 25.25 | 25.76 | 15400 | 3924 | 5.36% |
| 2025-05-09 | 25.82 | 25.35 | -0.32 | -1.25% | 25.13 | 25.82 | 14450 | 3658 | 5.03% |
| 2025-05-08 | 25.40 | 25.67 | 0.45 | 1.78% | 25.18 | 25.76 | 18696 | 4771 | 6.50% |
| 2025-05-07 | 25.57 | 25.22 | -0.05 | -0.20% | 24.94 | 25.79 | 28070 | 7128 | 9.76% |
| 2025-05-06 | 24.59 | 25.27 | 0.91 | 3.74% | 24.59 | 25.27 | 24422 | 6107 | 8.49% |
| 2025-04-30 | 24.32 | 24.36 | 0.59 | 2.48% | 23.88 | 24.59 | 24481 | 5924 | 8.52% |
| 2025-04-29 | 22.99 | 23.77 | 1.18 | 5.22% | 22.91 | 24.35 | 31938 | 7578 | 11.11% |
| 2025-04-28 | 22.88 | 22.59 | -0.46 | -2.00% | 22.30 | 23.09 | 15963 | 3602 | 5.55% |
| 2025-04-25 | 22.66 | 23.05 | 0.31 | 1.36% | 22.66 | 23.24 | 19945 | 4593 | 6.94% |
| 2025-04-24 | 22.79 | 22.74 | -0.17 | -0.74% | 22.51 | 23.18 | 22502 | 5135 | 7.83% |