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 | 22.98 | 23.14 | 0.19 | 0.83% | 22.91 | 23.17 | 16861 | 3889 | 2.30% |
| 2025-07-31 | 23.24 | 22.95 | -0.40 | -1.71% | 22.91 | 23.55 | 19423 | 4505 | 2.64% |
| 2025-07-30 | 23.90 | 23.35 | -0.53 | -2.22% | 23.01 | 23.90 | 22623 | 5302 | 3.08% |
| 2025-07-29 | 23.79 | 23.88 | -0.02 | -0.08% | 23.71 | 24.03 | 25582 | 6107 | 3.48% |
| 2025-07-28 | 23.44 | 23.90 | 0.35 | 1.49% | 23.36 | 23.95 | 32177 | 7640 | 4.38% |
| 2025-07-25 | 23.70 | 23.55 | 0.22 | 0.94% | 23.22 | 23.70 | 30190 | 7071 | 4.11% |
| 2025-07-24 | 23.60 | 23.33 | 0.15 | 0.65% | 23.02 | 23.60 | 34539 | 8037 | 4.70% |
| 2025-07-23 | 23.76 | 23.18 | 0.01 | 0.04% | 22.90 | 23.79 | 31310 | 7259 | 4.26% |
| 2025-07-22 | 23.00 | 23.17 | 0.11 | 0.48% | 22.79 | 23.58 | 23457 | 5398 | 3.19% |
| 2025-07-21 | 22.69 | 23.06 | 0.33 | 1.45% | 22.58 | 23.08 | 21176 | 4841 | 2.88% |
| 2025-07-18 | 22.49 | 22.73 | 0.21 | 0.93% | 22.42 | 22.80 | 17512 | 3958 | 2.38% |
| 2025-07-17 | 22.42 | 22.52 | 0.18 | 0.81% | 22.15 | 22.56 | 12228 | 2744 | 1.66% |
| 2025-07-16 | 22.20 | 22.34 | 0.13 | 0.59% | 22.04 | 22.43 | 11920 | 2661 | 1.62% |
| 2025-07-15 | 22.53 | 22.21 | -0.30 | -1.33% | 21.98 | 22.60 | 16848 | 3744 | 2.29% |
| 2025-07-14 | 22.30 | 22.51 | 0.21 | 0.94% | 22.21 | 22.55 | 14669 | 3288 | 2.00% |
| 2025-07-11 | 22.24 | 22.30 | -0.05 | -0.22% | 22.07 | 22.36 | 12957 | 2879 | 1.76% |
| 2025-07-10 | 22.47 | 22.35 | -0.21 | -0.93% | 22.21 | 22.59 | 14142 | 3163 | 1.93% |
| 2025-07-09 | 22.50 | 22.56 | 0.06 | 0.27% | 22.41 | 22.84 | 19735 | 4456 | 2.69% |
| 2025-07-08 | 22.14 | 22.50 | 0.36 | 1.63% | 22.04 | 22.57 | 20034 | 4484 | 2.73% |
| 2025-07-07 | 21.90 | 22.14 | 0.14 | 0.64% | 21.87 | 22.15 | 10698 | 2353 | 1.46% |
| 2025-07-04 | 22.40 | 22.00 | -0.46 | -2.05% | 21.91 | 22.40 | 18612 | 4110 | 2.53% |
| 2025-07-03 | 22.26 | 22.46 | 0.19 | 0.85% | 22.09 | 22.59 | 19369 | 4328 | 2.64% |
| 2025-07-02 | 22.23 | 22.27 | -0.02 | -0.09% | 22.08 | 22.42 | 15083 | 3345 | 2.05% |
| 2025-07-01 | 22.48 | 22.29 | -0.19 | -0.85% | 22.03 | 22.55 | 21732 | 4838 | 2.96% |
| 2025-06-30 | 22.54 | 22.48 | -0.06 | -0.27% | 22.21 | 22.56 | 19079 | 4271 | 2.60% |
| 2025-06-27 | 22.45 | 22.54 | 0.15 | 0.67% | 22.21 | 22.89 | 29510 | 6635 | 4.02% |
| 2025-06-26 | 22.48 | 22.39 | -0.19 | -0.84% | 22.36 | 23.12 | 29431 | 6685 | 4.01% |
| 2025-06-25 | 22.50 | 22.58 | -0.22 | -0.96% | 22.31 | 22.87 | 33477 | 7537 | 4.56% |
| 2025-06-24 | 21.91 | 22.80 | 0.89 | 4.06% | 21.75 | 22.84 | 43131 | 9695 | 5.87% |
| 2025-06-23 | 21.46 | 21.91 | 0.18 | 0.83% | 21.32 | 21.98 | 25430 | 5535 | 3.46% |
| 2025-06-20 | 21.13 | 21.73 | 0.49 | 2.31% | 21.13 | 22.10 | 34495 | 7489 | 4.70% |
| 2025-06-19 | 21.25 | 21.24 | -0.17 | -0.79% | 21.16 | 22.10 | 29863 | 6474 | 4.07% |
| 2025-06-18 | 21.48 | 21.41 | -0.07 | -0.33% | 21.00 | 21.61 | 13383 | 2845 | 1.82% |
| 2025-06-17 | 21.32 | 21.48 | 0.23 | 1.08% | 21.07 | 21.94 | 21607 | 4635 | 2.94% |
| 2025-06-16 | 20.91 | 21.25 | 0.25 | 1.19% | 20.91 | 21.35 | 10222 | 2162 | 1.39% |
| 2025-06-13 | 21.52 | 21.00 | -0.62 | -2.87% | 20.94 | 21.58 | 17978 | 3808 | 2.45% |
| 2025-06-12 | 21.67 | 21.62 | -0.05 | -0.23% | 21.40 | 21.82 | 20526 | 4429 | 2.79% |
| 2025-06-11 | 22.15 | 21.67 | -0.32 | -1.46% | 21.61 | 22.18 | 31098 | 6779 | 4.23% |
| 2025-06-10 | 21.26 | 22.34 | 1.01 | 4.74% | 21.26 | 23.00 | 62950 | 14040 | 8.57% |
| 2025-06-09 | 20.99 | 21.33 | 0.35 | 1.67% | 20.93 | 21.35 | 14338 | 3047 | 1.95% |
| 2025-06-06 | 20.80 | 20.98 | 0.10 | 0.48% | 20.80 | 21.02 | 8185 | 1712 | 1.11% |
| 2025-06-05 | 20.99 | 20.88 | 0.01 | 0.05% | 20.67 | 21.09 | 13714 | 2864 | 1.87% |
| 2025-06-04 | 21.30 | 20.87 | -0.37 | -1.74% | 20.81 | 21.66 | 30138 | 6344 | 4.10% |
| 2025-06-03 | 20.81 | 21.24 | 0.10 | 0.47% | 20.81 | 21.32 | 9272 | 1964 | 1.26% |
| 2025-05-30 | 21.35 | 21.14 | -0.17 | -0.80% | 21.01 | 21.35 | 8207 | 1733 | 1.12% |
| 2025-05-29 | 21.05 | 21.31 | 0.27 | 1.28% | 21.03 | 21.40 | 9530 | 2028 | 1.30% |
| 2025-05-28 | 21.46 | 21.04 | -0.37 | -1.73% | 21.00 | 21.63 | 12831 | 2720 | 1.75% |
| 2025-05-27 | 21.22 | 21.41 | 0.23 | 1.09% | 20.90 | 21.80 | 19101 | 4094 | 2.60% |
| 2025-05-26 | 21.18 | 21.18 | 0.00 | 0.00% | 20.96 | 21.43 | 8667 | 1838 | 1.18% |
| 2025-05-23 | 21.23 | 21.18 | -0.04 | -0.19% | 21.10 | 21.61 | 11005 | 2351 | 1.50% |
| 2025-05-22 | 21.66 | 21.22 | -0.51 | -2.35% | 21.19 | 21.80 | 11706 | 2511 | 1.59% |
| 2025-05-21 | 21.80 | 21.73 | -0.06 | -0.28% | 21.52 | 22.06 | 19418 | 4231 | 2.64% |
| 2025-05-20 | 21.57 | 21.79 | 0.22 | 1.02% | 21.42 | 21.79 | 9859 | 2134 | 1.34% |
| 2025-05-19 | 21.58 | 21.57 | 0.09 | 0.42% | 21.26 | 21.60 | 5825 | 1250 | 0.79% |
| 2025-05-16 | 21.24 | 21.48 | 0.24 | 1.13% | 21.20 | 21.54 | 9431 | 2022 | 1.28% |
| 2025-05-15 | 21.31 | 21.24 | -0.01 | -0.05% | 21.10 | 21.45 | 8800 | 1870 | 1.20% |
| 2025-05-14 | 21.35 | 21.25 | -0.15 | -0.70% | 21.15 | 21.58 | 9589 | 2041 | 1.31% |
| 2025-05-13 | 21.80 | 21.40 | -0.19 | -0.88% | 21.40 | 21.86 | 9736 | 2098 | 1.33% |
| 2025-05-12 | 21.49 | 21.59 | 0.36 | 1.70% | 21.42 | 21.63 | 8766 | 1889 | 1.19% |
| 2025-05-09 | 21.58 | 21.23 | -0.35 | -1.62% | 21.12 | 21.66 | 9368 | 1994 | 1.28% |
| 2025-05-08 | 21.20 | 21.58 | 0.28 | 1.31% | 21.10 | 21.70 | 11454 | 2467 | 1.56% |
| 2025-05-07 | 21.34 | 21.30 | 0.17 | 0.80% | 21.03 | 21.67 | 13955 | 2980 | 1.90% |
| 2025-05-06 | 20.85 | 21.13 | 0.58 | 2.82% | 20.67 | 21.15 | 12863 | 2696 | 1.75% |
| 2025-04-30 | 20.68 | 20.55 | 0.22 | 1.08% | 20.34 | 20.69 | 11132 | 2289 | 1.52% |
| 2025-04-29 | 20.17 | 20.33 | 0.15 | 0.74% | 20.04 | 20.55 | 11481 | 2337 | 1.56% |
| 2025-04-28 | 20.59 | 20.18 | -0.40 | -1.94% | 20.05 | 20.59 | 9215 | 1863 | 1.25% |
| 2025-04-25 | 20.68 | 20.58 | -0.01 | -0.05% | 20.40 | 20.74 | 9461 | 1948 | 1.29% |
| 2025-04-24 | 20.78 | 20.59 | -0.28 | -1.34% | 20.50 | 20.98 | 12532 | 2596 | 1.71% |