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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 23.72 | 22.74 | -1.04 | -4.37% | 22.40 | 23.76 | 258710 | 58972 | 2.00% |
| 2025-07-30 | 23.49 | 23.78 | 0.32 | 1.36% | 23.35 | 23.96 | 96811 | 22975 | 0.75% |
| 2025-07-29 | 23.62 | 23.46 | -0.22 | -0.93% | 23.20 | 23.67 | 69282 | 16184 | 0.53% |
| 2025-07-28 | 23.97 | 23.68 | -0.27 | -1.13% | 23.63 | 24.09 | 101786 | 24258 | 0.79% |
| 2025-07-25 | 23.63 | 23.95 | 0.28 | 1.18% | 23.47 | 24.03 | 101921 | 24287 | 0.79% |
| 2025-07-24 | 23.68 | 23.67 | -0.01 | -0.04% | 23.33 | 23.70 | 74797 | 17579 | 0.58% |
| 2025-07-23 | 23.34 | 23.68 | 0.32 | 1.37% | 23.30 | 23.82 | 85044 | 20091 | 0.66% |
| 2025-07-22 | 23.12 | 23.36 | 0.27 | 1.17% | 23.02 | 23.62 | 100462 | 23452 | 0.78% |
| 2025-07-21 | 23.09 | 23.09 | -0.10 | -0.43% | 22.87 | 23.24 | 112568 | 25912 | 0.87% |
| 2025-07-18 | 23.63 | 23.19 | -0.44 | -1.86% | 22.92 | 23.67 | 131127 | 30246 | 1.01% |
| 2025-07-17 | 23.75 | 23.63 | -0.11 | -0.46% | 23.46 | 23.82 | 47218 | 11154 | 0.36% |
| 2025-07-16 | 23.93 | 23.74 | -0.19 | -0.79% | 23.68 | 24.00 | 56288 | 13406 | 0.43% |
| 2025-07-15 | 23.85 | 23.93 | -0.04 | -0.17% | 23.74 | 24.34 | 77718 | 18662 | 0.60% |
| 2025-07-14 | 23.75 | 23.97 | 0.20 | 0.84% | 23.66 | 24.17 | 89697 | 21465 | 0.69% |
| 2025-07-11 | 23.65 | 23.77 | 0.12 | 0.51% | 23.44 | 23.84 | 80542 | 19033 | 0.62% |
| 2025-07-10 | 23.58 | 23.65 | 0.01 | 0.04% | 23.51 | 23.94 | 46237 | 10925 | 0.36% |
| 2025-07-09 | 23.98 | 23.64 | -0.34 | -1.42% | 23.55 | 23.99 | 60604 | 14397 | 0.47% |
| 2025-07-08 | 23.60 | 23.98 | 0.37 | 1.57% | 23.41 | 24.28 | 97941 | 23464 | 0.76% |
| 2025-07-07 | 23.86 | 23.61 | -0.34 | -1.42% | 23.24 | 23.93 | 56824 | 13375 | 0.44% |
| 2025-07-04 | 23.80 | 23.95 | 0.21 | 0.88% | 23.63 | 24.15 | 68020 | 16291 | 0.53% |
| 2025-07-03 | 23.89 | 23.74 | -0.15 | -0.63% | 23.62 | 24.00 | 60410 | 14351 | 0.47% |
| 2025-07-02 | 23.47 | 23.89 | 0.40 | 1.70% | 23.29 | 24.19 | 140431 | 33579 | 1.08% |
| 2025-07-01 | 23.02 | 23.49 | 0.47 | 2.04% | 22.82 | 23.50 | 117586 | 27369 | 0.91% |
| 2025-06-30 | 23.10 | 23.02 | -0.06 | -0.26% | 22.92 | 23.36 | 75652 | 17458 | 0.58% |
| 2025-06-27 | 22.96 | 23.08 | 0.14 | 0.61% | 22.96 | 23.43 | 72741 | 16835 | 0.56% |
| 2025-06-26 | 23.12 | 22.94 | -0.29 | -1.25% | 22.92 | 23.33 | 83818 | 19342 | 0.65% |
| 2025-06-25 | 23.05 | 23.23 | 0.08 | 0.35% | 22.88 | 23.31 | 63872 | 14758 | 0.49% |
| 2025-06-24 | 22.72 | 23.15 | 0.54 | 2.39% | 22.65 | 23.16 | 72043 | 16568 | 0.56% |
| 2025-06-23 | 22.76 | 22.61 | -0.15 | -0.66% | 22.28 | 22.79 | 65762 | 14844 | 0.51% |
| 2025-06-20 | 22.70 | 22.76 | 0.07 | 0.31% | 22.48 | 22.96 | 49409 | 11263 | 0.38% |
| 2025-06-19 | 22.88 | 22.69 | -0.24 | -1.05% | 22.60 | 23.08 | 65785 | 15034 | 0.51% |
| 2025-06-18 | 23.00 | 22.93 | -0.11 | -0.48% | 22.88 | 23.22 | 36645 | 8421 | 0.28% |
| 2025-06-17 | 22.85 | 23.04 | 0.14 | 0.61% | 22.81 | 23.32 | 98733 | 22832 | 0.76% |
| 2025-06-16 | 22.25 | 22.90 | 0.51 | 2.28% | 22.25 | 22.99 | 118672 | 27087 | 0.92% |
| 2025-06-13 | 22.55 | 22.39 | -0.29 | -1.28% | 22.25 | 22.73 | 86645 | 19401 | 0.67% |
| 2025-06-12 | 22.71 | 22.68 | -0.07 | -0.31% | 22.53 | 22.84 | 81260 | 18397 | 0.63% |
| 2025-06-11 | 22.60 | 22.75 | 0.16 | 0.71% | 22.60 | 23.10 | 84245 | 19272 | 0.65% |
| 2025-06-10 | 22.96 | 22.59 | -0.34 | -1.48% | 22.43 | 22.99 | 88795 | 20165 | 0.69% |
| 2025-06-09 | 22.93 | 22.93 | 0.01 | 0.04% | 22.76 | 23.11 | 75829 | 17416 | 0.59% |
| 2025-06-06 | 23.12 | 22.92 | -0.22 | -0.95% | 22.82 | 23.12 | 77650 | 17774 | 0.60% |
| 2025-06-05 | 23.50 | 23.14 | -0.31 | -1.32% | 22.94 | 23.51 | 116753 | 26953 | 0.90% |
| 2025-06-04 | 23.55 | 23.45 | -0.10 | -0.42% | 23.35 | 23.69 | 84026 | 19762 | 0.65% |
| 2025-06-03 | 23.85 | 23.55 | -0.32 | -1.34% | 23.40 | 23.94 | 93379 | 22029 | 0.72% |
| 2025-05-30 | 24.29 | 23.87 | -0.50 | -2.05% | 23.81 | 24.35 | 67332 | 16122 | 0.52% |
| 2025-05-29 | 24.08 | 24.37 | 0.42 | 1.75% | 24.00 | 24.77 | 96498 | 23622 | 0.75% |
| 2025-05-28 | 24.18 | 23.95 | -0.31 | -1.28% | 23.84 | 24.33 | 55300 | 13298 | 0.43% |
| 2025-05-27 | 23.80 | 24.26 | 0.51 | 2.15% | 23.70 | 24.30 | 90596 | 21786 | 0.70% |
| 2025-05-26 | 23.90 | 23.75 | -0.14 | -0.59% | 23.55 | 24.00 | 64880 | 15395 | 0.50% |
| 2025-05-23 | 23.93 | 23.89 | -0.07 | -0.29% | 23.82 | 24.24 | 71637 | 17241 | 0.55% |
| 2025-05-22 | 23.82 | 23.96 | 0.00 | 0.00% | 23.71 | 24.09 | 47024 | 11248 | 0.36% |
| 2025-05-21 | 24.17 | 23.96 | -0.26 | -1.07% | 23.89 | 24.45 | 69498 | 16710 | 0.54% |
| 2025-05-20 | 23.88 | 24.22 | 0.27 | 1.13% | 23.86 | 24.25 | 69463 | 16731 | 0.54% |
| 2025-05-19 | 23.98 | 23.95 | -0.03 | -0.13% | 23.48 | 24.05 | 96670 | 22955 | 0.75% |
| 2025-05-16 | 23.95 | 23.98 | -0.12 | -0.50% | 23.92 | 24.25 | 66592 | 16018 | 0.51% |
| 2025-05-15 | 24.17 | 24.10 | -0.13 | -0.54% | 23.95 | 24.22 | 71941 | 17305 | 0.56% |
| 2025-05-14 | 24.74 | 24.23 | -0.56 | -2.26% | 24.00 | 24.74 | 159663 | 38596 | 1.23% |
| 2025-05-13 | 25.02 | 24.79 | 0.03 | 0.12% | 24.50 | 25.06 | 103645 | 25700 | 0.80% |
| 2025-05-12 | 25.04 | 24.76 | -0.28 | -1.12% | 24.57 | 25.33 | 171711 | 42665 | 1.33% |
| 2025-05-09 | 23.91 | 25.04 | 1.28 | 5.39% | 23.62 | 25.18 | 209584 | 51474 | 1.62% |
| 2025-05-08 | 23.51 | 23.76 | 0.15 | 0.64% | 23.21 | 23.88 | 102872 | 24268 | 0.79% |
| 2025-05-07 | 23.80 | 23.61 | 0.03 | 0.13% | 23.49 | 24.10 | 112250 | 26673 | 0.87% |
| 2025-05-06 | 23.82 | 23.58 | -0.24 | -1.01% | 23.28 | 24.01 | 137534 | 32462 | 1.06% |
| 2025-04-30 | 23.78 | 23.82 | 0.02 | 0.08% | 23.31 | 23.95 | 127066 | 30110 | 0.98% |
| 2025-04-29 | 22.80 | 23.80 | 0.85 | 3.70% | 22.80 | 23.89 | 153248 | 35953 | 1.18% |
| 2025-04-28 | 23.20 | 22.95 | -0.35 | -1.50% | 22.45 | 23.20 | 212033 | 48193 | 1.64% |
| 2025-04-25 | 24.14 | 23.30 | -1.40 | -5.67% | 23.08 | 24.27 | 274704 | 64281 | 2.12% |
| 2025-04-24 | 24.19 | 24.70 | 0.50 | 2.07% | 24.12 | 24.88 | 128193 | 31430 | 0.99% |
| 2025-04-23 | 24.60 | 24.20 | -0.22 | -0.90% | 24.09 | 24.82 | 108021 | 26382 | 0.83% |