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 | 23.20 | 23.07 | -0.13 | -0.56% | 22.93 | 23.23 | 25327 | 5836 | 5.90% |
| 2025-07-31 | 22.64 | 23.20 | 0.51 | 2.25% | 22.61 | 23.67 | 56982 | 13221 | 13.28% |
| 2025-07-30 | 22.89 | 22.69 | -0.25 | -1.09% | 22.50 | 22.89 | 17276 | 3919 | 4.03% |
| 2025-07-29 | 23.01 | 22.94 | -0.09 | -0.39% | 22.61 | 23.02 | 19721 | 4493 | 4.59% |
| 2025-07-28 | 22.84 | 23.03 | 0.27 | 1.19% | 22.70 | 23.18 | 25667 | 5899 | 5.98% |
| 2025-07-25 | 22.62 | 22.76 | 0.08 | 0.35% | 22.54 | 22.83 | 15979 | 3624 | 3.72% |
| 2025-07-24 | 22.62 | 22.68 | 0.04 | 0.18% | 22.56 | 22.83 | 23732 | 5379 | 5.53% |
| 2025-07-23 | 22.97 | 22.64 | -0.38 | -1.65% | 22.63 | 23.09 | 23393 | 5344 | 5.45% |
| 2025-07-22 | 23.10 | 23.02 | -0.08 | -0.35% | 22.81 | 23.18 | 25719 | 5907 | 5.99% |
| 2025-07-21 | 22.89 | 23.10 | 0.31 | 1.36% | 22.75 | 23.25 | 28359 | 6527 | 6.61% |
| 2025-07-18 | 22.64 | 22.79 | 0.17 | 0.75% | 22.50 | 22.82 | 23060 | 5230 | 5.37% |
| 2025-07-17 | 22.61 | 22.62 | -0.11 | -0.48% | 22.54 | 22.85 | 24292 | 5499 | 5.66% |
| 2025-07-16 | 22.77 | 22.73 | -0.02 | -0.09% | 22.55 | 22.87 | 24464 | 5558 | 5.70% |
| 2025-07-15 | 23.02 | 22.75 | -0.47 | -2.02% | 22.60 | 23.24 | 41170 | 9391 | 9.59% |
| 2025-07-14 | 22.85 | 23.22 | 0.29 | 1.26% | 22.84 | 23.83 | 54781 | 12770 | 12.76% |
| 2025-07-11 | 23.58 | 22.93 | -0.66 | -2.80% | 22.81 | 23.68 | 57796 | 13299 | 13.47% |
| 2025-07-10 | 24.30 | 23.59 | -0.76 | -3.12% | 23.32 | 24.45 | 93685 | 22159 | 21.83% |
| 2025-07-09 | 22.55 | 24.35 | 1.71 | 7.55% | 22.49 | 25.88 | 118821 | 28726 | 27.68% |
| 2025-07-08 | 22.30 | 22.64 | 0.33 | 1.48% | 22.10 | 22.96 | 36903 | 8293 | 8.60% |
| 2025-07-07 | 21.71 | 22.31 | 0.60 | 2.76% | 21.66 | 22.32 | 25681 | 5671 | 5.98% |
| 2025-07-04 | 22.01 | 21.71 | -0.29 | -1.32% | 21.67 | 22.05 | 19575 | 4274 | 4.56% |
| 2025-07-03 | 21.82 | 22.00 | 0.03 | 0.14% | 21.68 | 22.26 | 27837 | 6097 | 6.49% |
| 2025-07-02 | 21.75 | 21.97 | 0.27 | 1.24% | 21.58 | 22.22 | 36679 | 8047 | 8.55% |
| 2025-07-01 | 21.75 | 21.70 | -0.03 | -0.14% | 21.59 | 21.98 | 16000 | 3483 | 3.73% |
| 2025-06-30 | 21.62 | 21.73 | 0.12 | 0.56% | 21.53 | 21.78 | 16773 | 3637 | 3.91% |
| 2025-06-27 | 21.25 | 21.61 | 0.33 | 1.55% | 21.25 | 21.61 | 16468 | 3534 | 3.84% |
| 2025-06-26 | 21.39 | 21.28 | -0.11 | -0.51% | 21.25 | 21.44 | 12301 | 2627 | 2.87% |
| 2025-06-25 | 21.30 | 21.39 | 0.06 | 0.28% | 21.17 | 21.45 | 12666 | 2700 | 2.95% |
| 2025-06-24 | 20.76 | 21.33 | 0.57 | 2.75% | 20.76 | 21.33 | 16720 | 3541 | 3.90% |
| 2025-06-23 | 20.46 | 20.76 | 0.26 | 1.27% | 20.20 | 20.83 | 9727 | 2008 | 2.27% |
| 2025-06-20 | 20.65 | 20.50 | -0.12 | -0.58% | 20.40 | 20.96 | 11122 | 2293 | 2.59% |
| 2025-06-19 | 20.99 | 20.62 | -0.50 | -2.37% | 20.55 | 21.26 | 14591 | 3040 | 3.40% |
| 2025-06-18 | 21.15 | 21.12 | 0.00 | 0.00% | 20.93 | 21.23 | 9684 | 2040 | 2.26% |
| 2025-06-17 | 21.19 | 21.12 | -0.07 | -0.33% | 21.00 | 21.33 | 10010 | 2113 | 2.33% |
| 2025-06-16 | 20.94 | 21.19 | 0.25 | 1.19% | 20.92 | 21.36 | 11347 | 2405 | 2.64% |
| 2025-06-13 | 21.21 | 20.94 | -0.33 | -1.55% | 20.83 | 21.33 | 13268 | 2790 | 3.09% |
| 2025-06-12 | 21.09 | 21.27 | 0.06 | 0.28% | 21.01 | 21.42 | 12861 | 2729 | 3.00% |
| 2025-06-11 | 21.21 | 21.21 | 0.08 | 0.38% | 21.09 | 21.42 | 13033 | 2774 | 3.04% |
| 2025-06-10 | 21.46 | 21.13 | -0.24 | -1.12% | 20.89 | 21.47 | 16640 | 3527 | 3.88% |
| 2025-06-09 | 21.17 | 21.37 | 0.20 | 0.94% | 21.11 | 21.40 | 13854 | 2949 | 3.23% |
| 2025-06-06 | 21.07 | 21.17 | 0.09 | 0.43% | 20.86 | 21.20 | 17291 | 3638 | 4.03% |
| 2025-06-05 | 21.54 | 21.58 | 0.11 | 0.51% | 21.40 | 21.75 | 16361 | 3534 | 3.81% |
| 2025-06-04 | 21.35 | 21.47 | 0.20 | 0.94% | 21.29 | 21.65 | 14483 | 3110 | 3.37% |
| 2025-06-03 | 21.14 | 21.27 | 0.13 | 0.61% | 20.94 | 21.32 | 12218 | 2584 | 2.85% |
| 2025-05-30 | 21.33 | 21.14 | -0.32 | -1.49% | 21.10 | 21.37 | 13296 | 2820 | 3.10% |
| 2025-05-29 | 21.15 | 21.46 | 0.30 | 1.42% | 21.09 | 21.54 | 16382 | 3510 | 3.82% |
| 2025-05-28 | 21.06 | 21.16 | 0.08 | 0.38% | 21.06 | 21.58 | 14256 | 3032 | 3.32% |
| 2025-05-27 | 21.18 | 21.08 | -0.03 | -0.14% | 20.86 | 21.23 | 8298 | 1749 | 1.93% |
| 2025-05-26 | 20.88 | 21.11 | 0.34 | 1.64% | 20.74 | 21.16 | 8498 | 1787 | 1.98% |
| 2025-05-23 | 20.95 | 20.77 | -0.24 | -1.14% | 20.71 | 21.27 | 14494 | 3044 | 3.38% |
| 2025-05-22 | 21.20 | 21.01 | -0.33 | -1.55% | 21.00 | 21.59 | 12459 | 2646 | 2.90% |
| 2025-05-21 | 21.60 | 21.34 | -0.27 | -1.25% | 21.21 | 21.60 | 11188 | 2391 | 2.61% |
| 2025-05-20 | 21.39 | 21.61 | 0.31 | 1.46% | 21.16 | 21.62 | 13865 | 2974 | 3.23% |
| 2025-05-19 | 21.26 | 21.30 | 0.04 | 0.19% | 21.02 | 21.43 | 9087 | 1928 | 2.12% |
| 2025-05-16 | 20.85 | 21.26 | 0.33 | 1.58% | 20.85 | 21.32 | 11175 | 2369 | 2.60% |
| 2025-05-15 | 20.92 | 20.93 | -0.02 | -0.10% | 20.63 | 21.11 | 10320 | 2152 | 2.40% |
| 2025-05-14 | 21.23 | 20.95 | -0.32 | -1.50% | 20.88 | 21.37 | 14704 | 3100 | 3.43% |
| 2025-05-13 | 21.58 | 21.27 | -0.13 | -0.61% | 21.23 | 21.69 | 13337 | 2854 | 3.11% |
| 2025-05-12 | 21.38 | 21.40 | 0.14 | 0.66% | 21.20 | 21.62 | 15555 | 3323 | 3.62% |
| 2025-05-09 | 21.48 | 21.26 | -0.23 | -1.07% | 21.14 | 21.60 | 15037 | 3209 | 3.50% |
| 2025-05-08 | 20.98 | 21.49 | 0.56 | 2.68% | 20.72 | 21.52 | 20785 | 4433 | 4.84% |
| 2025-05-07 | 20.89 | 20.93 | 0.18 | 0.87% | 20.75 | 21.05 | 20614 | 4309 | 4.80% |
| 2025-05-06 | 20.47 | 20.75 | 0.40 | 1.97% | 20.47 | 20.77 | 16896 | 3489 | 3.94% |
| 2025-04-30 | 20.34 | 20.35 | 0.11 | 0.54% | 20.20 | 20.53 | 13140 | 2679 | 3.06% |
| 2025-04-29 | 20.03 | 20.24 | 0.32 | 1.61% | 19.95 | 20.38 | 15948 | 3228 | 3.72% |
| 2025-04-28 | 20.41 | 19.92 | -0.29 | -1.43% | 19.81 | 20.41 | 14341 | 2866 | 3.34% |
| 2025-04-25 | 19.84 | 20.21 | 0.41 | 2.07% | 19.84 | 20.48 | 20927 | 4231 | 4.88% |
| 2025-04-24 | 20.00 | 19.80 | -0.20 | -1.00% | 19.61 | 20.15 | 15854 | 3152 | 3.69% |