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 | 22.20 | 22.54 | 0.54 | 2.45% | 21.88 | 22.65 | 87996 | 19643 | 2.60% |
| 2025-07-31 | 22.15 | 22.00 | -0.10 | -0.45% | 21.86 | 22.43 | 65133 | 14394 | 1.92% |
| 2025-07-30 | 22.11 | 22.10 | -0.23 | -1.03% | 21.90 | 22.29 | 64061 | 14119 | 1.89% |
| 2025-07-29 | 22.66 | 22.33 | -0.10 | -0.45% | 21.93 | 22.66 | 81359 | 18051 | 2.40% |
| 2025-07-28 | 22.85 | 22.43 | -0.38 | -1.67% | 22.40 | 22.90 | 71348 | 16134 | 2.11% |
| 2025-07-25 | 23.02 | 22.81 | -0.22 | -0.96% | 22.37 | 23.02 | 75552 | 17048 | 2.23% |
| 2025-07-24 | 23.09 | 23.03 | 0.05 | 0.22% | 22.50 | 23.60 | 102424 | 23470 | 3.03% |
| 2025-07-23 | 23.64 | 22.98 | -0.67 | -2.83% | 22.81 | 23.75 | 112971 | 26183 | 3.34% |
| 2025-07-22 | 25.10 | 23.65 | -1.43 | -5.70% | 23.53 | 25.18 | 182840 | 43759 | 5.40% |
| 2025-07-21 | 23.92 | 25.08 | 1.29 | 5.42% | 23.70 | 25.17 | 189549 | 46658 | 5.60% |
| 2025-07-18 | 23.18 | 23.79 | 0.51 | 2.19% | 23.18 | 23.90 | 123132 | 29074 | 3.64% |
| 2025-07-17 | 21.95 | 23.28 | 1.42 | 6.50% | 21.60 | 23.58 | 170542 | 39164 | 5.04% |
| 2025-07-16 | 22.28 | 21.86 | -0.29 | -1.31% | 21.83 | 22.28 | 57195 | 12605 | 1.69% |
| 2025-07-15 | 21.95 | 22.15 | 0.17 | 0.77% | 21.41 | 22.46 | 74786 | 16417 | 2.21% |
| 2025-07-14 | 22.40 | 21.98 | -0.62 | -2.74% | 21.70 | 22.61 | 92121 | 20301 | 2.72% |
| 2025-07-11 | 22.80 | 22.60 | -0.12 | -0.53% | 22.42 | 22.98 | 75099 | 16984 | 2.22% |
| 2025-07-10 | 23.49 | 22.72 | -0.76 | -3.24% | 22.61 | 23.49 | 97067 | 22215 | 2.87% |
| 2025-07-09 | 23.70 | 23.48 | 0.06 | 0.26% | 23.40 | 24.00 | 115376 | 27312 | 3.41% |
| 2025-07-08 | 23.12 | 23.42 | 0.29 | 1.25% | 22.48 | 23.45 | 111777 | 25734 | 3.30% |
| 2025-07-07 | 23.18 | 23.13 | -0.03 | -0.13% | 23.10 | 23.31 | 37213 | 8629 | 1.10% |
| 2025-07-04 | 23.08 | 23.16 | 0.07 | 0.30% | 22.80 | 23.49 | 66587 | 15466 | 1.97% |
| 2025-07-03 | 23.31 | 23.09 | -0.39 | -1.66% | 23.00 | 23.58 | 66792 | 15524 | 1.97% |
| 2025-07-02 | 23.10 | 23.48 | 0.30 | 1.29% | 22.98 | 24.11 | 81648 | 19107 | 2.41% |
| 2025-07-01 | 23.40 | 23.18 | -0.09 | -0.39% | 23.01 | 23.48 | 66686 | 15435 | 1.97% |
| 2025-06-30 | 23.71 | 23.27 | -0.43 | -1.81% | 23.21 | 23.79 | 82315 | 19320 | 2.43% |
| 2025-06-27 | 22.86 | 23.70 | 0.84 | 3.67% | 22.86 | 24.17 | 120218 | 28444 | 3.55% |
| 2025-06-26 | 24.36 | 23.06 | -1.35 | -5.53% | 23.06 | 24.36 | 132720 | 31338 | 3.92% |
| 2025-06-25 | 24.42 | 24.41 | 0.11 | 0.45% | 24.01 | 24.50 | 101704 | 24651 | 3.00% |
| 2025-06-24 | 23.86 | 24.30 | 0.45 | 1.89% | 23.86 | 24.59 | 116611 | 28411 | 3.44% |
| 2025-06-23 | 23.38 | 23.85 | 0.47 | 2.01% | 23.09 | 24.03 | 110953 | 26188 | 3.28% |
| 2025-06-20 | 22.45 | 23.38 | 0.76 | 3.36% | 21.80 | 23.44 | 136326 | 31027 | 4.03% |
| 2025-06-19 | 22.07 | 22.62 | 0.61 | 2.77% | 21.70 | 22.90 | 121969 | 27485 | 3.60% |
| 2025-06-18 | 21.60 | 22.01 | 0.42 | 1.95% | 21.10 | 22.01 | 75538 | 16252 | 2.23% |
| 2025-06-17 | 21.70 | 21.59 | 0.00 | 0.00% | 21.20 | 21.80 | 59708 | 12846 | 1.76% |
| 2025-06-16 | 21.99 | 21.59 | -0.41 | -1.86% | 21.33 | 22.22 | 78410 | 17095 | 2.32% |
| 2025-06-13 | 23.12 | 22.00 | -1.05 | -4.56% | 22.00 | 23.12 | 80117 | 17906 | 2.37% |
| 2025-06-12 | 23.59 | 23.05 | -0.50 | -2.12% | 22.98 | 23.59 | 64071 | 14842 | 1.89% |
| 2025-06-11 | 23.58 | 23.55 | 0.15 | 0.64% | 23.30 | 23.70 | 75533 | 17724 | 2.23% |
| 2025-06-10 | 23.80 | 23.40 | -0.46 | -1.93% | 23.04 | 23.80 | 100838 | 23644 | 2.98% |
| 2025-06-09 | 23.60 | 23.86 | -0.34 | -1.40% | 23.50 | 24.50 | 182568 | 43632 | 5.39% |
| 2025-06-06 | 22.65 | 24.20 | 1.80 | 8.04% | 22.59 | 24.26 | 247620 | 58017 | 7.31% |
| 2025-06-05 | 22.30 | 22.40 | 0.10 | 0.45% | 21.88 | 22.60 | 99323 | 22168 | 2.93% |
| 2025-06-04 | 22.96 | 22.30 | -0.66 | -2.87% | 21.81 | 23.20 | 150107 | 33550 | 4.43% |
| 2025-06-03 | 23.05 | 22.96 | -0.32 | -1.37% | 22.80 | 23.65 | 97847 | 22691 | 2.89% |
| 2025-05-30 | 22.88 | 23.28 | 0.65 | 2.87% | 21.63 | 23.42 | 182925 | 41144 | 5.40% |
| 2025-05-29 | 23.54 | 22.63 | -0.87 | -3.70% | 22.61 | 23.60 | 129088 | 29828 | 3.81% |
| 2025-05-28 | 23.81 | 23.50 | -0.43 | -1.80% | 23.37 | 23.81 | 54355 | 12811 | 1.61% |
| 2025-05-27 | 23.89 | 23.93 | -0.20 | -0.83% | 23.70 | 24.18 | 74245 | 17754 | 2.19% |
| 2025-05-26 | 23.88 | 24.13 | 0.24 | 1.00% | 23.64 | 24.30 | 90917 | 21890 | 2.69% |
| 2025-05-23 | 23.69 | 23.89 | 0.45 | 1.92% | 22.83 | 24.10 | 130843 | 30678 | 3.86% |
| 2025-05-22 | 23.88 | 23.44 | -0.59 | -2.46% | 23.12 | 24.00 | 84142 | 19822 | 2.49% |
| 2025-05-21 | 23.56 | 24.03 | 0.14 | 0.59% | 23.50 | 24.33 | 108650 | 26118 | 3.21% |
| 2025-05-20 | 23.80 | 23.89 | 0.19 | 0.80% | 22.50 | 23.96 | 151198 | 35311 | 4.47% |
| 2025-05-19 | 24.39 | 23.70 | -0.68 | -2.79% | 23.33 | 24.39 | 105382 | 24953 | 3.11% |
| 2025-05-16 | 23.70 | 24.38 | 0.92 | 3.92% | 23.50 | 24.50 | 132417 | 31929 | 3.91% |
| 2025-05-15 | 25.00 | 23.46 | -1.57 | -6.27% | 23.13 | 25.00 | 147479 | 35187 | 4.36% |
| 2025-05-14 | 25.32 | 25.03 | -0.29 | -1.15% | 24.77 | 25.35 | 90493 | 22629 | 2.67% |
| 2025-05-13 | 25.22 | 25.32 | 0.11 | 0.44% | 24.95 | 25.44 | 119651 | 30186 | 3.53% |
| 2025-05-12 | 24.24 | 25.21 | 1.03 | 4.26% | 23.88 | 25.21 | 172486 | 42260 | 5.10% |
| 2025-05-09 | 24.80 | 24.18 | -0.66 | -2.66% | 23.53 | 24.80 | 137162 | 32924 | 4.05% |
| 2025-05-08 | 25.06 | 24.84 | -0.47 | -1.86% | 24.49 | 25.36 | 169673 | 42087 | 5.01% |
| 2025-05-07 | 24.49 | 25.31 | 1.09 | 4.50% | 24.20 | 25.61 | 209048 | 52034 | 6.18% |
| 2025-05-06 | 24.10 | 24.22 | 0.04 | 0.17% | 23.87 | 24.46 | 150073 | 36213 | 4.43% |
| 2025-04-30 | 23.45 | 24.18 | 0.58 | 2.46% | 23.28 | 24.30 | 187307 | 44721 | 5.53% |
| 2025-04-29 | 22.97 | 23.60 | 0.67 | 2.92% | 22.38 | 24.50 | 200048 | 46578 | 5.91% |
| 2025-04-28 | 22.66 | 22.93 | 0.27 | 1.19% | 22.37 | 23.25 | 157562 | 36137 | 4.65% |
| 2025-04-25 | 21.98 | 22.66 | 0.18 | 0.80% | 21.70 | 23.56 | 271801 | 62136 | 8.03% |
| 2025-04-24 | 21.15 | 22.48 | 1.34 | 6.34% | 20.80 | 22.85 | 265570 | 58879 | 7.84% |