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 | 23.21 | 23.54 | 0.33 | 1.42% | 23.15 | 23.58 | 18586 | 4357 | 4.59% |
| 2025-07-31 | 23.60 | 23.21 | -0.37 | -1.57% | 23.12 | 23.85 | 22513 | 5280 | 5.56% |
| 2025-07-30 | 23.87 | 23.58 | -0.28 | -1.17% | 23.42 | 23.98 | 16529 | 3912 | 4.08% |
| 2025-07-29 | 23.85 | 23.86 | 0.00 | 0.00% | 23.60 | 23.87 | 17128 | 4061 | 4.23% |
| 2025-07-28 | 23.85 | 23.86 | 0.05 | 0.21% | 23.81 | 24.10 | 18617 | 4447 | 4.59% |
| 2025-07-25 | 23.55 | 23.81 | 0.24 | 1.02% | 23.47 | 24.18 | 29996 | 7140 | 7.40% |
| 2025-07-24 | 23.32 | 23.57 | 0.30 | 1.29% | 23.25 | 23.66 | 20289 | 4777 | 5.01% |
| 2025-07-23 | 23.55 | 23.27 | -0.32 | -1.36% | 23.24 | 23.64 | 19737 | 4621 | 4.87% |
| 2025-07-22 | 23.70 | 23.59 | -0.10 | -0.42% | 23.51 | 23.84 | 23564 | 5569 | 5.82% |
| 2025-07-21 | 23.52 | 23.69 | 0.18 | 0.77% | 23.40 | 23.75 | 21650 | 5113 | 5.34% |
| 2025-07-18 | 23.67 | 23.51 | -0.10 | -0.42% | 23.22 | 23.67 | 22111 | 5179 | 5.46% |
| 2025-07-17 | 23.42 | 23.61 | 0.19 | 0.81% | 23.25 | 23.72 | 28299 | 6669 | 6.98% |
| 2025-07-16 | 23.11 | 23.42 | 0.32 | 1.39% | 23.01 | 23.49 | 21889 | 5109 | 5.40% |
| 2025-07-15 | 23.41 | 23.10 | -0.28 | -1.20% | 22.87 | 23.47 | 18656 | 4306 | 4.60% |
| 2025-07-14 | 23.31 | 23.58 | 0.27 | 1.16% | 23.11 | 23.67 | 22885 | 5378 | 5.65% |
| 2025-07-11 | 23.52 | 23.31 | -0.16 | -0.68% | 23.04 | 23.52 | 20047 | 4662 | 4.95% |
| 2025-07-10 | 23.39 | 23.47 | 0.16 | 0.69% | 22.95 | 23.49 | 18042 | 4203 | 4.45% |
| 2025-07-09 | 23.40 | 23.31 | -0.19 | -0.81% | 23.23 | 23.90 | 20435 | 4783 | 5.04% |
| 2025-07-08 | 23.03 | 23.50 | 0.45 | 1.95% | 22.91 | 23.94 | 30172 | 7064 | 7.45% |
| 2025-07-07 | 22.86 | 23.05 | 0.20 | 0.88% | 22.60 | 23.10 | 15989 | 3659 | 3.95% |
| 2025-07-04 | 23.50 | 22.85 | -0.51 | -2.18% | 22.80 | 23.50 | 20150 | 4632 | 4.97% |
| 2025-07-03 | 23.49 | 23.36 | -0.13 | -0.55% | 23.18 | 23.60 | 21451 | 5010 | 5.29% |
| 2025-07-02 | 23.10 | 23.49 | 0.39 | 1.69% | 22.81 | 23.66 | 42277 | 9900 | 10.43% |
| 2025-07-01 | 23.18 | 23.10 | -0.16 | -0.69% | 22.90 | 23.40 | 17992 | 4159 | 4.44% |
| 2025-06-30 | 22.86 | 23.26 | 0.42 | 1.84% | 22.76 | 23.27 | 21971 | 5071 | 5.42% |
| 2025-06-27 | 22.81 | 22.84 | 0.02 | 0.09% | 22.78 | 23.42 | 20501 | 4694 | 5.06% |
| 2025-06-26 | 23.15 | 22.82 | -0.33 | -1.43% | 22.82 | 23.50 | 32032 | 7354 | 7.91% |
| 2025-06-25 | 23.50 | 23.15 | 0.30 | 1.31% | 23.00 | 23.80 | 50386 | 11737 | 12.43% |
| 2025-06-24 | 22.19 | 22.85 | 1.05 | 4.82% | 22.15 | 23.80 | 48330 | 11025 | 11.93% |
| 2025-06-23 | 20.99 | 21.80 | 0.60 | 2.83% | 20.99 | 21.84 | 29829 | 6427 | 7.36% |
| 2025-06-20 | 22.20 | 21.20 | -0.99 | -4.46% | 21.20 | 22.20 | 45772 | 9854 | 11.30% |
| 2025-06-19 | 23.18 | 22.19 | -1.09 | -4.68% | 22.00 | 23.18 | 51758 | 11653 | 12.77% |
| 2025-06-18 | 23.60 | 23.28 | -0.64 | -2.68% | 23.04 | 23.74 | 55469 | 12917 | 13.69% |
| 2025-06-17 | 23.27 | 23.92 | 0.88 | 3.82% | 22.96 | 23.93 | 97755 | 23074 | 24.13% |
| 2025-06-16 | 23.28 | 23.04 | -0.25 | -1.07% | 22.84 | 23.29 | 58556 | 13501 | 14.45% |
| 2025-06-13 | 24.18 | 23.29 | -1.46 | -5.90% | 23.21 | 24.19 | 129680 | 30576 | 32.00% |
| 2025-06-12 | 22.20 | 24.75 | 2.25 | 10.00% | 21.90 | 24.75 | 160851 | 38482 | 39.70% |
| 2025-06-11 | 22.50 | 22.50 | 0.24 | 1.08% | 22.44 | 23.57 | 73363 | 16809 | 18.11% |
| 2025-06-10 | 22.33 | 22.26 | -0.13 | -0.58% | 21.83 | 22.53 | 11009 | 2441 | 2.72% |
| 2025-06-09 | 22.15 | 22.39 | 0.24 | 1.08% | 22.11 | 22.57 | 12602 | 2814 | 3.11% |
| 2025-06-06 | 22.30 | 22.15 | -0.13 | -0.58% | 22.01 | 22.30 | 9618 | 2124 | 2.37% |
| 2025-06-05 | 22.47 | 22.28 | -0.19 | -0.85% | 22.06 | 22.47 | 11208 | 2495 | 2.77% |
| 2025-06-04 | 22.30 | 22.47 | 0.10 | 0.45% | 22.30 | 22.57 | 7661 | 1721 | 1.89% |
| 2025-06-03 | 22.53 | 22.37 | -0.13 | -0.58% | 22.27 | 22.74 | 13291 | 2980 | 3.28% |
| 2025-05-30 | 23.00 | 22.50 | -0.48 | -2.09% | 22.39 | 23.00 | 15303 | 3452 | 3.78% |
| 2025-05-29 | 22.85 | 22.98 | 0.14 | 0.61% | 22.77 | 23.20 | 15529 | 3573 | 3.83% |
| 2025-05-28 | 22.88 | 22.84 | -0.01 | -0.04% | 22.72 | 23.26 | 10457 | 2399 | 2.58% |
| 2025-05-27 | 22.79 | 22.85 | -0.01 | -0.04% | 22.47 | 23.08 | 11305 | 2569 | 2.79% |
| 2025-05-26 | 23.05 | 22.86 | -0.31 | -1.34% | 22.65 | 23.18 | 19095 | 4369 | 4.71% |
| 2025-05-23 | 23.20 | 23.17 | 0.00 | 0.00% | 23.05 | 23.88 | 29275 | 6869 | 7.22% |
| 2025-05-22 | 23.02 | 23.17 | -0.03 | -0.13% | 22.97 | 23.51 | 18684 | 4342 | 4.61% |
| 2025-05-21 | 22.89 | 23.20 | 0.24 | 1.05% | 22.84 | 23.46 | 24776 | 5737 | 6.11% |
| 2025-05-20 | 22.80 | 22.96 | 0.23 | 1.01% | 22.65 | 23.09 | 15187 | 3478 | 3.75% |
| 2025-05-19 | 22.79 | 22.73 | 0.05 | 0.22% | 22.33 | 22.84 | 16881 | 3811 | 4.17% |
| 2025-05-16 | 22.26 | 22.68 | 0.32 | 1.43% | 22.21 | 23.16 | 28402 | 6477 | 7.01% |
| 2025-05-15 | 22.15 | 22.36 | 0.31 | 1.41% | 21.79 | 22.50 | 17381 | 3869 | 4.29% |
| 2025-05-14 | 21.92 | 22.05 | -0.03 | -0.14% | 21.85 | 22.37 | 10957 | 2413 | 2.70% |
| 2025-05-13 | 22.24 | 22.08 | 0.05 | 0.23% | 21.96 | 22.40 | 15147 | 3349 | 3.74% |
| 2025-05-12 | 21.63 | 22.03 | 0.57 | 2.66% | 21.63 | 22.10 | 15558 | 3405 | 3.84% |
| 2025-05-09 | 21.83 | 21.46 | -0.37 | -1.69% | 21.39 | 22.10 | 11833 | 2553 | 2.92% |
| 2025-05-08 | 21.45 | 21.83 | 0.39 | 1.82% | 21.40 | 21.86 | 13259 | 2883 | 3.27% |
| 2025-05-07 | 21.71 | 21.44 | 0.00 | 0.00% | 21.30 | 21.80 | 11826 | 2551 | 2.92% |
| 2025-05-06 | 21.04 | 21.44 | 0.55 | 2.63% | 21.04 | 21.54 | 13538 | 2890 | 3.34% |
| 2025-04-30 | 20.71 | 20.89 | 0.39 | 1.90% | 20.52 | 21.09 | 9817 | 2046 | 2.42% |
| 2025-04-29 | 19.82 | 20.50 | 0.47 | 2.35% | 19.82 | 20.78 | 16209 | 3331 | 4.00% |
| 2025-04-28 | 20.30 | 20.03 | -0.37 | -1.81% | 19.82 | 20.40 | 8276 | 1661 | 2.04% |
| 2025-04-25 | 20.62 | 20.40 | 0.06 | 0.29% | 20.25 | 20.62 | 7864 | 1607 | 1.94% |
| 2025-04-24 | 20.79 | 20.34 | -0.31 | -1.50% | 20.20 | 20.79 | 8617 | 1762 | 2.13% |