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 | 23.96 | 25.18 | 0.99 | 4.09% | 23.71 | 25.47 | 396991 | 98393 | 7.13% |
| 2025-07-31 | 24.01 | 24.19 | 0.18 | 0.75% | 23.64 | 24.55 | 273081 | 65782 | 4.90% |
| 2025-07-30 | 23.99 | 24.01 | -0.11 | -0.46% | 23.80 | 25.51 | 449076 | 110206 | 8.06% |
| 2025-07-29 | 23.40 | 24.12 | 0.73 | 3.12% | 23.04 | 24.18 | 328992 | 77716 | 5.91% |
| 2025-07-28 | 22.70 | 23.39 | 0.69 | 3.04% | 22.70 | 23.68 | 277808 | 64779 | 4.99% |
| 2025-07-25 | 23.01 | 22.70 | -0.30 | -1.30% | 22.63 | 23.39 | 219199 | 50352 | 3.94% |
| 2025-07-24 | 22.62 | 23.00 | 0.39 | 1.72% | 22.53 | 23.07 | 235639 | 53834 | 4.23% |
| 2025-07-23 | 22.25 | 22.61 | 0.38 | 1.71% | 22.02 | 23.38 | 341273 | 77731 | 6.13% |
| 2025-07-22 | 21.93 | 22.23 | 0.30 | 1.37% | 21.77 | 22.56 | 181894 | 40216 | 3.27% |
| 2025-07-21 | 21.90 | 21.93 | 0.00 | 0.00% | 21.80 | 22.05 | 80343 | 17612 | 1.44% |
| 2025-07-18 | 21.82 | 21.93 | -0.06 | -0.27% | 21.64 | 22.00 | 101193 | 22036 | 1.82% |
| 2025-07-17 | 21.87 | 21.99 | 0.23 | 1.06% | 21.81 | 22.30 | 156364 | 34376 | 2.81% |
| 2025-07-16 | 21.26 | 21.76 | 0.50 | 2.35% | 21.26 | 21.79 | 146068 | 31470 | 2.62% |
| 2025-07-15 | 21.50 | 21.26 | -0.40 | -1.85% | 21.02 | 21.50 | 153281 | 32556 | 2.75% |
| 2025-07-14 | 21.67 | 21.66 | 0.08 | 0.37% | 21.54 | 21.93 | 101072 | 21974 | 1.81% |
| 2025-07-11 | 21.60 | 21.58 | -0.03 | -0.14% | 21.48 | 21.75 | 91686 | 19850 | 1.65% |
| 2025-07-10 | 21.40 | 21.61 | 0.10 | 0.46% | 21.39 | 21.72 | 79496 | 17155 | 1.43% |
| 2025-07-09 | 21.89 | 21.51 | -0.36 | -1.65% | 21.43 | 21.91 | 125788 | 27240 | 2.26% |
| 2025-07-08 | 21.89 | 21.87 | 0.08 | 0.37% | 21.72 | 21.99 | 111745 | 24414 | 2.01% |
| 2025-07-07 | 21.90 | 21.79 | -0.12 | -0.55% | 21.61 | 21.91 | 147412 | 32062 | 2.65% |
| 2025-07-04 | 21.49 | 21.91 | 0.43 | 2.00% | 21.19 | 22.28 | 197079 | 42594 | 3.54% |
| 2025-07-03 | 21.30 | 21.48 | 0.10 | 0.47% | 21.30 | 21.66 | 114544 | 24654 | 2.06% |
| 2025-07-02 | 21.31 | 21.38 | 0.08 | 0.38% | 21.15 | 21.44 | 70727 | 15062 | 1.27% |
| 2025-07-01 | 21.31 | 21.30 | -0.01 | -0.05% | 21.04 | 21.36 | 80403 | 17079 | 1.44% |
| 2025-06-30 | 21.23 | 21.31 | 0.09 | 0.42% | 21.07 | 21.32 | 74795 | 15867 | 1.34% |
| 2025-06-27 | 21.34 | 21.22 | -0.11 | -0.52% | 21.16 | 21.39 | 83102 | 17681 | 1.49% |
| 2025-06-26 | 21.26 | 21.33 | -0.08 | -0.37% | 21.17 | 21.41 | 81354 | 17303 | 1.46% |
| 2025-06-25 | 21.50 | 21.41 | -0.13 | -0.60% | 21.18 | 21.50 | 101341 | 21584 | 1.82% |
| 2025-06-24 | 21.30 | 21.54 | 0.24 | 1.13% | 21.23 | 21.57 | 84404 | 18091 | 1.52% |
| 2025-06-23 | 20.99 | 21.30 | 0.22 | 1.04% | 20.76 | 21.30 | 72861 | 15394 | 1.31% |
| 2025-06-20 | 20.95 | 21.08 | 0.04 | 0.19% | 20.95 | 21.19 | 57150 | 12041 | 1.03% |
| 2025-06-19 | 21.30 | 21.04 | -0.31 | -1.45% | 20.93 | 21.35 | 84891 | 17914 | 1.52% |
| 2025-06-18 | 21.30 | 21.35 | -0.06 | -0.28% | 21.13 | 21.38 | 75630 | 16074 | 1.36% |
| 2025-06-17 | 21.62 | 21.41 | -0.19 | -0.88% | 21.25 | 21.75 | 103101 | 22100 | 1.85% |
| 2025-06-16 | 21.86 | 21.60 | -0.36 | -1.64% | 21.51 | 22.00 | 131503 | 28536 | 2.36% |
| 2025-06-13 | 22.15 | 21.96 | -0.29 | -1.30% | 21.81 | 22.50 | 198153 | 43741 | 3.56% |
| 2025-06-12 | 22.20 | 22.25 | 0.05 | 0.23% | 21.94 | 22.34 | 133335 | 29515 | 2.39% |
| 2025-06-11 | 21.46 | 22.20 | 0.75 | 3.50% | 21.45 | 22.57 | 242158 | 53525 | 4.35% |
| 2025-06-10 | 21.69 | 21.45 | -0.28 | -1.29% | 21.31 | 21.95 | 112711 | 24240 | 2.02% |
| 2025-06-09 | 20.85 | 21.73 | 0.88 | 4.22% | 20.83 | 22.00 | 253292 | 54920 | 4.55% |
| 2025-06-06 | 21.01 | 20.85 | -0.16 | -0.76% | 20.75 | 21.07 | 90303 | 18796 | 1.62% |
| 2025-06-05 | 21.32 | 21.01 | -0.35 | -1.64% | 20.93 | 21.36 | 97005 | 20435 | 1.74% |
| 2025-06-04 | 21.40 | 21.36 | -0.02 | -0.09% | 21.12 | 21.58 | 69835 | 14915 | 1.25% |
| 2025-06-03 | 21.05 | 21.38 | 0.15 | 0.71% | 21.00 | 21.44 | 96949 | 20582 | 1.74% |
| 2025-05-30 | 20.84 | 21.23 | 0.35 | 1.68% | 20.75 | 21.33 | 114470 | 24079 | 2.06% |
| 2025-05-29 | 20.68 | 20.88 | 0.11 | 0.53% | 20.63 | 20.96 | 69953 | 14581 | 1.26% |
| 2025-05-28 | 21.09 | 20.77 | -0.39 | -1.84% | 20.67 | 21.12 | 78506 | 16360 | 1.41% |
| 2025-05-27 | 21.03 | 21.16 | 0.07 | 0.33% | 20.96 | 21.27 | 64301 | 13565 | 1.15% |
| 2025-05-26 | 21.30 | 21.09 | -0.32 | -1.49% | 21.04 | 21.43 | 95843 | 20307 | 1.72% |
| 2025-05-23 | 22.03 | 21.41 | -0.34 | -1.56% | 21.38 | 22.22 | 148484 | 32453 | 2.67% |
| 2025-05-22 | 21.60 | 21.75 | 0.18 | 0.83% | 21.29 | 21.90 | 117329 | 25316 | 2.11% |
| 2025-05-21 | 21.80 | 21.57 | -0.33 | -1.51% | 21.50 | 22.07 | 101363 | 22006 | 1.82% |
| 2025-05-20 | 21.09 | 21.90 | 0.72 | 3.40% | 21.09 | 22.00 | 224240 | 48800 | 4.03% |
| 2025-05-19 | 21.40 | 21.18 | -0.09 | -0.42% | 21.11 | 21.74 | 111710 | 23895 | 2.01% |
| 2025-05-16 | 20.99 | 21.27 | 0.28 | 1.33% | 20.94 | 21.39 | 118651 | 25188 | 2.13% |
| 2025-05-15 | 20.81 | 20.99 | 0.07 | 0.33% | 20.66 | 21.21 | 85569 | 17931 | 1.54% |
| 2025-05-14 | 20.81 | 20.92 | 0.01 | 0.05% | 20.53 | 20.94 | 88655 | 18358 | 1.59% |
| 2025-05-13 | 21.00 | 20.91 | -0.05 | -0.24% | 20.84 | 21.15 | 75552 | 15851 | 1.36% |
| 2025-05-12 | 20.85 | 20.96 | 0.11 | 0.53% | 20.74 | 21.04 | 86706 | 18116 | 1.56% |
| 2025-05-09 | 21.25 | 20.85 | -0.40 | -1.88% | 20.81 | 21.59 | 119635 | 25274 | 2.15% |
| 2025-05-08 | 21.22 | 21.25 | -0.05 | -0.23% | 21.03 | 21.35 | 95317 | 20152 | 1.71% |
| 2025-05-07 | 21.42 | 21.30 | 0.02 | 0.09% | 21.01 | 21.54 | 109300 | 23194 | 1.96% |
| 2025-05-06 | 20.59 | 21.28 | 0.69 | 3.35% | 20.52 | 21.30 | 141001 | 29675 | 2.53% |
| 2025-04-30 | 20.50 | 20.59 | 0.01 | 0.05% | 20.46 | 21.11 | 97592 | 20255 | 1.75% |
| 2025-04-29 | 20.35 | 20.58 | 0.12 | 0.59% | 20.22 | 20.70 | 73465 | 15094 | 1.32% |
| 2025-04-28 | 21.10 | 20.46 | -0.64 | -3.03% | 20.33 | 21.10 | 106911 | 21956 | 1.92% |
| 2025-04-25 | 20.76 | 21.10 | 0.08 | 0.38% | 20.76 | 21.37 | 113074 | 23767 | 2.03% |
| 2025-04-24 | 20.31 | 21.02 | 0.64 | 3.14% | 20.31 | 21.74 | 202734 | 42608 | 3.64% |