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 | 23.45 | 23.58 | 0.15 | 0.64% | 23.41 | 23.65 | 14417 | 3389 | 2.31% |
| 2025-07-31 | 23.89 | 23.43 | -0.46 | -1.93% | 23.34 | 24.13 | 24347 | 5751 | 3.91% |
| 2025-07-30 | 24.23 | 23.89 | -0.48 | -1.97% | 23.72 | 24.32 | 35642 | 8536 | 5.72% |
| 2025-07-29 | 24.43 | 24.37 | -0.11 | -0.45% | 24.12 | 24.46 | 19824 | 4817 | 3.18% |
| 2025-07-28 | 24.89 | 24.48 | -0.32 | -1.29% | 24.42 | 24.91 | 22086 | 5421 | 3.55% |
| 2025-07-25 | 24.70 | 24.80 | 0.17 | 0.69% | 24.60 | 25.04 | 23548 | 5859 | 3.78% |
| 2025-07-24 | 24.68 | 24.63 | 0.02 | 0.08% | 24.45 | 24.77 | 33271 | 8183 | 5.34% |
| 2025-07-23 | 24.61 | 24.61 | -0.02 | -0.08% | 24.42 | 25.02 | 44301 | 10945 | 7.11% |
| 2025-07-22 | 24.13 | 24.63 | 0.47 | 1.95% | 24.11 | 24.68 | 38651 | 9450 | 6.20% |
| 2025-07-21 | 23.63 | 24.16 | 0.44 | 1.85% | 23.63 | 24.35 | 31623 | 7597 | 5.08% |
| 2025-07-18 | 23.78 | 23.72 | -0.01 | -0.04% | 23.55 | 23.79 | 16558 | 3913 | 2.66% |
| 2025-07-17 | 23.72 | 23.73 | 0.00 | 0.00% | 23.60 | 23.88 | 17359 | 4124 | 2.79% |
| 2025-07-16 | 23.42 | 23.73 | 0.31 | 1.32% | 23.35 | 23.86 | 24750 | 5862 | 3.97% |
| 2025-07-15 | 23.67 | 23.42 | -0.21 | -0.89% | 23.33 | 24.07 | 29774 | 7043 | 4.78% |
| 2025-07-14 | 23.40 | 23.63 | 0.24 | 1.03% | 23.35 | 23.63 | 18735 | 4413 | 3.01% |
| 2025-07-11 | 23.47 | 23.39 | 0.01 | 0.04% | 23.06 | 23.47 | 19279 | 4487 | 3.09% |
| 2025-07-10 | 23.28 | 23.38 | 0.14 | 0.60% | 23.22 | 23.45 | 12543 | 2928 | 2.01% |
| 2025-07-09 | 23.53 | 23.24 | -0.20 | -0.85% | 23.19 | 23.59 | 15502 | 3618 | 2.49% |
| 2025-07-08 | 23.20 | 23.44 | 0.22 | 0.95% | 23.15 | 23.63 | 22918 | 5372 | 3.68% |
| 2025-07-07 | 22.80 | 23.22 | 0.40 | 1.75% | 22.76 | 23.23 | 16686 | 3855 | 2.68% |
| 2025-07-04 | 23.27 | 22.82 | -0.46 | -1.98% | 22.79 | 23.27 | 18383 | 4223 | 4.60% |
| 2025-07-03 | 23.10 | 23.28 | 0.19 | 0.82% | 22.97 | 23.28 | 14678 | 3398 | 3.67% |
| 2025-07-02 | 23.34 | 23.09 | -0.32 | -1.37% | 22.92 | 23.40 | 20505 | 4735 | 5.13% |
| 2025-07-01 | 23.61 | 23.41 | -0.19 | -0.81% | 23.30 | 23.63 | 17928 | 4196 | 4.48% |
| 2025-06-30 | 23.38 | 23.60 | 0.31 | 1.33% | 23.25 | 23.95 | 25715 | 6079 | 6.43% |
| 2025-06-27 | 22.90 | 23.29 | 0.45 | 1.97% | 22.82 | 23.48 | 27080 | 6292 | 6.77% |
| 2025-06-26 | 22.96 | 22.84 | -0.16 | -0.70% | 22.78 | 23.07 | 17303 | 3965 | 4.33% |
| 2025-06-25 | 23.05 | 23.00 | -0.04 | -0.17% | 22.64 | 23.14 | 26259 | 5999 | 6.56% |
| 2025-06-24 | 22.72 | 23.04 | 0.23 | 1.01% | 22.72 | 23.18 | 23832 | 5481 | 5.96% |
| 2025-06-23 | 21.90 | 22.81 | 0.78 | 3.54% | 21.82 | 23.02 | 30585 | 6917 | 7.65% |
| 2025-06-20 | 22.09 | 22.03 | -0.07 | -0.32% | 22.00 | 22.27 | 13235 | 2927 | 3.31% |
| 2025-06-19 | 22.72 | 22.10 | -0.67 | -2.94% | 22.05 | 22.74 | 23179 | 5190 | 5.79% |
| 2025-06-18 | 23.30 | 22.77 | -0.42 | -1.81% | 22.68 | 23.30 | 24752 | 5655 | 6.19% |
| 2025-06-17 | 23.30 | 23.19 | -0.21 | -0.90% | 23.04 | 23.48 | 20882 | 4850 | 5.22% |
| 2025-06-16 | 23.42 | 23.40 | -0.24 | -1.02% | 23.31 | 23.70 | 22200 | 5207 | 5.55% |
| 2025-06-13 | 24.00 | 23.64 | -0.55 | -2.27% | 23.52 | 24.27 | 30666 | 7299 | 7.67% |
| 2025-06-12 | 24.18 | 24.19 | 0.06 | 0.25% | 23.84 | 24.35 | 24661 | 5959 | 6.17% |
| 2025-06-11 | 24.45 | 24.13 | -0.23 | -0.94% | 24.10 | 24.49 | 30044 | 7281 | 7.51% |
| 2025-06-10 | 24.60 | 24.36 | -0.23 | -0.94% | 23.85 | 24.79 | 47202 | 11490 | 11.80% |
| 2025-06-09 | 24.18 | 24.59 | 0.53 | 2.20% | 24.18 | 25.24 | 64695 | 16006 | 16.17% |
| 2025-06-06 | 23.26 | 24.06 | 0.80 | 3.44% | 23.05 | 24.84 | 70202 | 16870 | 17.55% |
| 2025-06-05 | 23.50 | 23.26 | -0.15 | -0.64% | 23.08 | 23.60 | 22402 | 5208 | 5.60% |
| 2025-06-04 | 23.48 | 23.61 | -0.09 | -0.38% | 23.48 | 23.93 | 25352 | 6009 | 6.34% |
| 2025-06-03 | 23.10 | 23.70 | 0.29 | 1.24% | 23.02 | 23.83 | 27979 | 6587 | 6.99% |
| 2025-05-30 | 24.13 | 23.41 | -0.64 | -2.66% | 23.41 | 24.13 | 38671 | 9166 | 9.67% |
| 2025-05-29 | 23.59 | 24.05 | 0.46 | 1.95% | 23.37 | 24.10 | 60912 | 14469 | 15.23% |
| 2025-05-28 | 23.12 | 23.59 | 0.44 | 1.90% | 22.68 | 24.20 | 66031 | 15418 | 16.51% |
| 2025-05-27 | 23.28 | 23.15 | -0.12 | -0.52% | 22.75 | 23.37 | 31262 | 7177 | 7.82% |
| 2025-05-26 | 23.50 | 23.27 | -0.13 | -0.56% | 22.98 | 23.66 | 37023 | 8623 | 9.26% |
| 2025-05-23 | 22.73 | 23.40 | 0.69 | 3.04% | 22.65 | 23.83 | 62779 | 14679 | 15.69% |
| 2025-05-22 | 22.95 | 22.71 | -0.35 | -1.52% | 22.67 | 23.10 | 24174 | 5523 | 6.04% |
| 2025-05-21 | 23.14 | 23.06 | -0.19 | -0.82% | 23.00 | 23.48 | 25373 | 5863 | 6.34% |
| 2025-05-20 | 23.24 | 23.25 | -0.05 | -0.21% | 23.00 | 23.39 | 25503 | 5909 | 6.38% |
| 2025-05-19 | 23.55 | 23.30 | -0.20 | -0.85% | 22.82 | 23.55 | 35343 | 8171 | 8.84% |
| 2025-05-16 | 23.49 | 23.50 | -0.25 | -1.05% | 23.41 | 23.97 | 45911 | 10838 | 11.48% |
| 2025-05-15 | 22.96 | 23.75 | 0.73 | 3.17% | 22.93 | 24.10 | 85718 | 20363 | 21.43% |
| 2025-05-14 | 22.98 | 23.02 | -0.05 | -0.22% | 22.93 | 23.30 | 37735 | 8719 | 9.43% |
| 2025-05-13 | 23.18 | 23.07 | 0.01 | 0.04% | 22.95 | 23.37 | 37348 | 8637 | 9.34% |
| 2025-05-12 | 23.39 | 23.06 | -0.08 | -0.35% | 22.88 | 23.43 | 42341 | 9746 | 10.59% |
| 2025-05-09 | 23.15 | 23.14 | 0.02 | 0.09% | 22.81 | 23.49 | 56771 | 13115 | 14.19% |
| 2025-05-08 | 22.77 | 23.12 | 0.33 | 1.45% | 22.57 | 23.28 | 92332 | 21265 | 23.08% |
| 2025-05-07 | 22.15 | 22.79 | 0.72 | 3.26% | 22.07 | 23.10 | 81112 | 18227 | 20.28% |
| 2025-05-06 | 21.52 | 22.07 | 0.76 | 3.57% | 21.50 | 22.19 | 50885 | 11154 | 12.72% |
| 2025-04-30 | 21.40 | 21.31 | -0.12 | -0.56% | 21.17 | 21.53 | 26530 | 5661 | 6.63% |
| 2025-04-29 | 21.86 | 21.43 | -0.47 | -2.15% | 21.31 | 21.86 | 33720 | 7258 | 8.43% |
| 2025-04-28 | 21.80 | 21.90 | -0.15 | -0.68% | 21.51 | 22.15 | 36793 | 8053 | 9.20% |
| 2025-04-25 | 21.77 | 22.05 | 0.27 | 1.24% | 21.40 | 22.18 | 44595 | 9707 | 11.15% |
| 2025-04-24 | 22.07 | 21.78 | -0.27 | -1.22% | 21.50 | 22.21 | 30997 | 6770 | 7.75% |