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 | 22.69 | 22.70 | 0.15 | 0.67% | 22.17 | 22.80 | 46465 | 10432 | 1.93% |
| 2025-07-31 | 22.98 | 22.55 | -0.48 | -2.08% | 22.34 | 23.00 | 51059 | 11597 | 2.12% |
| 2025-07-30 | 22.88 | 23.03 | 0.05 | 0.22% | 22.69 | 23.17 | 56275 | 12911 | 2.33% |
| 2025-07-29 | 22.90 | 22.98 | 0.05 | 0.22% | 22.56 | 23.00 | 41630 | 9483 | 1.73% |
| 2025-07-28 | 22.95 | 22.93 | -0.08 | -0.35% | 22.66 | 23.07 | 34119 | 7798 | 1.41% |
| 2025-07-25 | 23.20 | 23.01 | -0.20 | -0.86% | 22.88 | 23.30 | 47116 | 10839 | 1.95% |
| 2025-07-24 | 22.46 | 23.21 | 0.75 | 3.34% | 22.41 | 23.23 | 87271 | 19943 | 3.62% |
| 2025-07-23 | 22.76 | 22.46 | -0.31 | -1.36% | 22.45 | 22.99 | 38749 | 8784 | 1.61% |
| 2025-07-22 | 22.85 | 22.77 | -0.17 | -0.74% | 22.42 | 22.99 | 57766 | 13087 | 2.39% |
| 2025-07-21 | 22.70 | 22.94 | 0.23 | 1.01% | 22.65 | 22.96 | 43996 | 10058 | 1.82% |
| 2025-07-18 | 22.83 | 22.71 | -0.16 | -0.70% | 22.57 | 22.98 | 46898 | 10653 | 1.94% |
| 2025-07-17 | 22.70 | 22.87 | 0.01 | 0.04% | 22.56 | 23.00 | 45965 | 10484 | 1.91% |
| 2025-07-16 | 22.78 | 22.86 | 0.02 | 0.09% | 22.58 | 23.22 | 58130 | 13321 | 2.41% |
| 2025-07-15 | 22.61 | 22.84 | 0.00 | 0.00% | 22.61 | 22.99 | 55220 | 12582 | 2.29% |
| 2025-07-14 | 22.80 | 22.84 | -0.73 | -3.10% | 22.01 | 22.87 | 114761 | 25806 | 4.76% |
| 2025-07-11 | 23.86 | 23.57 | -0.45 | -1.87% | 23.53 | 23.98 | 79916 | 18921 | 3.31% |
| 2025-07-10 | 24.55 | 24.02 | -0.47 | -1.92% | 23.85 | 24.62 | 89676 | 21662 | 3.72% |
| 2025-07-09 | 24.60 | 24.49 | -0.31 | -1.25% | 24.27 | 24.88 | 114000 | 27903 | 4.73% |
| 2025-07-08 | 23.67 | 24.80 | 1.02 | 4.29% | 23.40 | 26.16 | 209699 | 52614 | 8.69% |
| 2025-07-07 | 23.90 | 23.78 | -0.38 | -1.57% | 23.65 | 24.60 | 79901 | 19160 | 3.31% |
| 2025-07-04 | 24.00 | 24.16 | 0.01 | 0.04% | 23.91 | 24.82 | 105179 | 25666 | 4.36% |
| 2025-07-03 | 24.53 | 24.15 | -0.47 | -1.91% | 23.79 | 24.65 | 77477 | 18667 | 3.21% |
| 2025-07-02 | 24.40 | 24.62 | 0.00 | 0.00% | 24.04 | 24.78 | 79363 | 19338 | 3.29% |
| 2025-07-01 | 24.72 | 24.62 | -0.48 | -1.91% | 24.30 | 25.09 | 113628 | 28012 | 4.71% |
| 2025-06-30 | 24.30 | 25.10 | 0.92 | 3.80% | 24.20 | 25.49 | 201201 | 50157 | 8.34% |
| 2025-06-27 | 24.20 | 24.18 | -0.07 | -0.29% | 23.97 | 24.46 | 95413 | 23086 | 3.95% |
| 2025-06-26 | 24.35 | 24.25 | -0.25 | -1.02% | 24.15 | 24.69 | 141462 | 34509 | 5.86% |
| 2025-06-25 | 24.78 | 24.50 | 0.37 | 1.53% | 24.35 | 25.34 | 292409 | 72384 | 12.12% |
| 2025-06-24 | 22.10 | 24.13 | 2.19 | 9.98% | 22.04 | 24.13 | 198799 | 47273 | 8.24% |
| 2025-06-23 | 21.74 | 21.94 | -0.52 | -2.32% | 21.29 | 22.10 | 104954 | 22755 | 4.35% |
| 2025-06-20 | 23.98 | 22.46 | -1.30 | -5.47% | 22.12 | 24.23 | 130506 | 29644 | 5.41% |
| 2025-06-19 | 23.17 | 23.76 | 0.53 | 2.28% | 22.90 | 23.90 | 167547 | 39519 | 6.94% |
| 2025-06-18 | 23.39 | 23.23 | -0.46 | -1.94% | 23.00 | 23.73 | 96938 | 22543 | 4.02% |
| 2025-06-17 | 23.79 | 23.69 | -0.44 | -1.82% | 23.52 | 24.50 | 146911 | 35107 | 6.09% |
| 2025-06-16 | 22.50 | 24.13 | 1.46 | 6.44% | 22.47 | 24.93 | 232336 | 55572 | 9.65% |
| 2025-06-13 | 22.50 | 22.67 | -0.43 | -1.86% | 21.85 | 23.45 | 174207 | 39059 | 7.24% |
| 2025-06-12 | 22.66 | 23.10 | -0.68 | -2.86% | 22.60 | 23.78 | 231545 | 53539 | 9.62% |
| 2025-06-11 | 21.62 | 23.78 | 2.16 | 9.99% | 21.55 | 23.78 | 191903 | 43880 | 7.97% |
| 2025-06-10 | 21.73 | 21.62 | -0.07 | -0.32% | 21.09 | 21.87 | 60597 | 13037 | 2.52% |
| 2025-06-09 | 21.77 | 21.69 | -0.01 | -0.05% | 21.50 | 21.88 | 50240 | 10899 | 2.09% |
| 2025-06-06 | 21.88 | 21.70 | -0.41 | -1.85% | 21.59 | 22.61 | 61693 | 13456 | 2.56% |
| 2025-06-05 | 21.80 | 22.11 | 0.32 | 1.47% | 21.70 | 22.58 | 92807 | 20548 | 3.86% |
| 2025-06-04 | 21.42 | 21.79 | -0.06 | -0.27% | 21.38 | 22.28 | 121750 | 26666 | 5.06% |
| 2025-06-03 | 20.46 | 21.85 | 1.22 | 5.91% | 20.42 | 22.69 | 193936 | 43070 | 8.06% |
| 2025-05-30 | 21.08 | 20.63 | -0.48 | -2.27% | 20.63 | 21.77 | 62151 | 13173 | 2.58% |
| 2025-05-29 | 20.84 | 21.11 | 0.24 | 1.15% | 20.61 | 21.27 | 57707 | 12139 | 2.40% |
| 2025-05-28 | 20.40 | 20.87 | 0.47 | 2.30% | 20.14 | 21.47 | 97097 | 20210 | 4.03% |
| 2025-05-27 | 20.82 | 20.40 | -0.37 | -1.78% | 20.30 | 20.96 | 103147 | 21231 | 4.29% |
| 2025-05-26 | 19.45 | 20.77 | 1.46 | 7.56% | 19.40 | 21.24 | 168164 | 34974 | 6.99% |
| 2025-05-23 | 20.00 | 19.31 | -0.62 | -3.11% | 19.20 | 20.00 | 38625 | 7559 | 1.61% |
| 2025-05-22 | 20.06 | 19.93 | -0.14 | -0.70% | 19.60 | 20.27 | 37262 | 7441 | 1.55% |
| 2025-05-21 | 20.70 | 20.07 | -0.62 | -3.00% | 19.98 | 20.70 | 39232 | 7929 | 1.63% |
| 2025-05-20 | 20.29 | 20.69 | 0.57 | 2.83% | 19.92 | 20.88 | 38975 | 7995 | 1.62% |
| 2025-05-19 | 20.07 | 20.12 | 0.05 | 0.25% | 19.85 | 20.28 | 17737 | 3557 | 0.74% |
| 2025-05-16 | 19.72 | 20.07 | 0.23 | 1.16% | 19.68 | 20.23 | 25490 | 5111 | 1.06% |
| 2025-05-15 | 20.70 | 19.84 | -0.86 | -4.15% | 19.72 | 20.71 | 47289 | 9469 | 1.97% |
| 2025-05-14 | 20.80 | 20.70 | -0.12 | -0.58% | 20.57 | 20.91 | 32407 | 6709 | 1.35% |
| 2025-05-13 | 21.10 | 20.82 | -0.15 | -0.72% | 20.76 | 21.18 | 22075 | 4618 | 0.92% |
| 2025-05-12 | 21.01 | 20.97 | 0.09 | 0.43% | 20.74 | 21.14 | 22999 | 4812 | 0.96% |
| 2025-05-09 | 21.11 | 20.88 | -0.33 | -1.56% | 20.80 | 21.21 | 39060 | 8183 | 1.62% |
| 2025-05-08 | 20.61 | 21.21 | 0.39 | 1.87% | 20.61 | 21.29 | 45563 | 9582 | 1.89% |
| 2025-05-07 | 21.72 | 20.82 | -0.72 | -3.34% | 20.60 | 21.76 | 73103 | 15337 | 3.04% |
| 2025-05-06 | 20.98 | 21.54 | 0.80 | 3.86% | 20.85 | 21.75 | 53883 | 11554 | 2.24% |
| 2025-04-30 | 20.57 | 20.74 | 0.14 | 0.68% | 20.41 | 21.04 | 46480 | 9652 | 1.93% |
| 2025-04-29 | 20.29 | 20.60 | 0.44 | 2.18% | 20.04 | 20.81 | 49687 | 10212 | 2.06% |
| 2025-04-28 | 19.68 | 20.16 | 0.24 | 1.20% | 19.55 | 20.84 | 85503 | 17403 | 3.55% |
| 2025-04-25 | 19.76 | 19.92 | 0.13 | 0.66% | 19.68 | 20.30 | 45171 | 9002 | 1.88% |
| 2025-04-24 | 20.66 | 19.79 | -0.91 | -4.40% | 19.67 | 20.68 | 52627 | 10532 | 2.19% |