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 | 23.00 | 22.93 | -0.09 | -0.39% | 22.89 | 23.22 | 34866 | 8020 | 1.95% |
| 2025-07-31 | 23.17 | 23.02 | -0.20 | -0.86% | 22.95 | 23.44 | 42272 | 9812 | 2.37% |
| 2025-07-30 | 23.57 | 23.22 | -0.34 | -1.44% | 23.09 | 23.57 | 50916 | 11864 | 2.85% |
| 2025-07-29 | 24.00 | 23.56 | -0.35 | -1.46% | 23.32 | 24.00 | 56805 | 13349 | 3.18% |
| 2025-07-28 | 23.73 | 23.91 | 0.23 | 0.97% | 23.61 | 24.23 | 74365 | 17765 | 4.17% |
| 2025-07-25 | 23.35 | 23.68 | 0.34 | 1.46% | 23.23 | 23.97 | 73118 | 17215 | 4.10% |
| 2025-07-24 | 23.18 | 23.34 | 0.23 | 1.00% | 23.08 | 23.34 | 59800 | 13893 | 3.35% |
| 2025-07-23 | 23.63 | 23.11 | -0.56 | -2.37% | 23.10 | 23.64 | 81625 | 18955 | 4.57% |
| 2025-07-22 | 24.43 | 23.67 | -0.76 | -3.11% | 23.67 | 24.49 | 109347 | 26141 | 6.13% |
| 2025-07-21 | 24.33 | 24.43 | 0.08 | 0.33% | 24.22 | 24.59 | 93401 | 22801 | 5.23% |
| 2025-07-18 | 24.35 | 24.35 | 0.09 | 0.37% | 23.90 | 24.37 | 85689 | 20660 | 4.80% |
| 2025-07-17 | 24.22 | 24.26 | -0.13 | -0.53% | 23.94 | 24.33 | 94248 | 22708 | 5.28% |
| 2025-07-16 | 24.60 | 24.39 | 0.12 | 0.49% | 24.17 | 25.08 | 160039 | 39323 | 8.96% |
| 2025-07-15 | 24.15 | 24.27 | 0.23 | 0.96% | 23.61 | 24.40 | 86119 | 20682 | 4.82% |
| 2025-07-14 | 24.06 | 24.04 | -0.04 | -0.17% | 23.85 | 24.20 | 43026 | 10313 | 2.41% |
| 2025-07-11 | 23.90 | 24.08 | 0.15 | 0.63% | 23.77 | 24.19 | 57600 | 13802 | 3.23% |
| 2025-07-10 | 24.43 | 23.93 | -0.39 | -1.60% | 23.82 | 24.44 | 62569 | 15004 | 3.50% |
| 2025-07-09 | 24.65 | 24.32 | -0.32 | -1.30% | 24.26 | 25.19 | 112671 | 27687 | 6.31% |
| 2025-07-08 | 24.88 | 24.64 | 0.04 | 0.16% | 24.44 | 25.15 | 147473 | 36488 | 8.26% |
| 2025-07-07 | 23.64 | 24.60 | 0.97 | 4.10% | 23.60 | 24.70 | 128978 | 31341 | 7.22% |
| 2025-07-04 | 24.20 | 23.63 | -0.54 | -2.23% | 23.63 | 24.20 | 80655 | 19190 | 4.52% |
| 2025-07-03 | 24.47 | 24.17 | -0.09 | -0.37% | 23.93 | 24.47 | 74182 | 17910 | 4.16% |
| 2025-07-02 | 24.45 | 24.26 | -0.26 | -1.06% | 24.05 | 24.75 | 127104 | 30945 | 7.12% |
| 2025-07-01 | 24.81 | 24.52 | -0.09 | -0.37% | 24.18 | 24.90 | 136582 | 33474 | 7.65% |
| 2025-06-30 | 23.58 | 24.61 | 1.11 | 4.72% | 23.58 | 25.00 | 232961 | 57132 | 13.05% |
| 2025-06-27 | 23.47 | 23.50 | 0.03 | 0.13% | 23.30 | 23.64 | 82952 | 19451 | 4.65% |
| 2025-06-26 | 23.75 | 23.47 | -0.39 | -1.63% | 23.40 | 24.06 | 106234 | 25146 | 5.95% |
| 2025-06-25 | 24.02 | 23.86 | -0.21 | -0.87% | 23.51 | 24.40 | 110754 | 26542 | 6.20% |
| 2025-06-24 | 24.20 | 24.07 | -0.04 | -0.17% | 24.01 | 24.55 | 90379 | 21888 | 5.06% |
| 2025-06-23 | 23.75 | 24.11 | -0.08 | -0.33% | 23.70 | 24.31 | 102848 | 24729 | 5.76% |
| 2025-06-20 | 24.83 | 24.19 | -0.63 | -2.54% | 24.09 | 25.12 | 91441 | 22317 | 5.12% |
| 2025-06-19 | 25.62 | 24.82 | -0.81 | -3.16% | 24.71 | 25.67 | 91132 | 22900 | 5.10% |
| 2025-06-18 | 26.10 | 25.63 | -0.51 | -1.95% | 25.45 | 26.30 | 104279 | 26803 | 5.84% |
| 2025-06-17 | 27.28 | 26.14 | -0.99 | -3.65% | 26.03 | 27.63 | 193934 | 51530 | 10.86% |
| 2025-06-16 | 25.05 | 27.13 | 1.77 | 6.98% | 25.01 | 27.90 | 286343 | 76536 | 16.04% |
| 2025-06-13 | 27.02 | 25.36 | -2.49 | -8.94% | 25.08 | 27.18 | 277601 | 71440 | 15.55% |
| 2025-06-12 | 28.00 | 27.85 | -0.75 | -2.62% | 27.50 | 29.58 | 335420 | 95432 | 18.79% |
| 2025-06-11 | 26.99 | 28.60 | 1.61 | 5.97% | 26.62 | 29.69 | 401863 | 113575 | 22.51% |
| 2025-06-10 | 26.24 | 26.99 | 0.71 | 2.70% | 25.75 | 27.80 | 296489 | 78901 | 16.61% |
| 2025-06-09 | 26.20 | 26.78 | 0.88 | 3.40% | 26.02 | 26.95 | 208842 | 55504 | 11.70% |
| 2025-06-06 | 25.75 | 25.90 | -0.20 | -0.77% | 25.51 | 26.40 | 192029 | 49697 | 10.76% |
| 2025-06-05 | 27.00 | 26.10 | -1.65 | -5.95% | 26.10 | 27.13 | 277245 | 73104 | 15.53% |
| 2025-06-04 | 27.01 | 27.75 | 0.55 | 2.02% | 26.62 | 28.53 | 368435 | 100989 | 20.64% |
| 2025-06-03 | 27.50 | 27.20 | -3.02 | -9.99% | 27.20 | 28.58 | 327175 | 90716 | 18.33% |
| 2025-05-30 | 32.99 | 30.22 | -3.36 | -10.01% | 30.22 | 33.09 | 345904 | 107487 | 19.38% |
| 2025-05-29 | 34.00 | 33.58 | 0.08 | 0.24% | 32.55 | 36.48 | 497349 | 171205 | 27.86% |
| 2025-05-28 | 32.01 | 33.50 | 1.46 | 4.56% | 29.16 | 34.82 | 531328 | 167369 | 29.76% |
| 2025-05-27 | 32.02 | 32.04 | 2.91 | 9.99% | 31.68 | 32.04 | 191041 | 61182 | 10.70% |
| 2025-05-26 | 25.99 | 29.13 | 2.65 | 10.01% | 24.96 | 29.13 | 360387 | 95496 | 20.19% |
| 2025-05-23 | 23.20 | 26.48 | 2.41 | 10.01% | 23.05 | 26.48 | 403417 | 100816 | 22.60% |
| 2025-05-22 | 21.50 | 24.07 | 2.19 | 10.01% | 21.50 | 24.07 | 369073 | 86648 | 20.67% |
| 2025-05-21 | 22.50 | 21.88 | -0.89 | -3.91% | 21.30 | 22.50 | 267638 | 58437 | 14.99% |
| 2025-05-20 | 20.90 | 22.77 | 2.07 | 10.00% | 20.69 | 22.77 | 218270 | 47701 | 12.23% |
| 2025-05-19 | 19.94 | 20.70 | 0.70 | 3.50% | 19.66 | 20.77 | 133092 | 26808 | 7.46% |
| 2025-05-16 | 19.36 | 20.00 | 0.63 | 3.25% | 19.35 | 20.36 | 158203 | 31508 | 8.86% |
| 2025-05-15 | 18.95 | 19.37 | 0.42 | 2.22% | 18.67 | 20.20 | 150004 | 29098 | 8.40% |
| 2025-05-14 | 18.79 | 18.95 | 0.15 | 0.80% | 18.65 | 18.95 | 44513 | 8365 | 2.49% |
| 2025-05-13 | 19.11 | 18.80 | -0.28 | -1.47% | 18.73 | 19.25 | 58239 | 11020 | 3.26% |
| 2025-05-12 | 19.30 | 19.08 | 0.00 | 0.00% | 19.00 | 19.31 | 43748 | 8361 | 2.45% |
| 2025-05-09 | 19.50 | 19.08 | -0.49 | -2.50% | 18.97 | 19.53 | 64850 | 12460 | 3.63% |
| 2025-05-08 | 19.30 | 19.57 | 0.29 | 1.50% | 19.13 | 19.67 | 96455 | 18788 | 5.40% |
| 2025-05-07 | 19.54 | 19.28 | -0.24 | -1.23% | 19.14 | 19.67 | 106622 | 20668 | 5.97% |
| 2025-05-06 | 18.91 | 19.52 | 0.66 | 3.50% | 18.91 | 19.77 | 119414 | 23145 | 6.69% |
| 2025-04-30 | 18.84 | 18.86 | 0.07 | 0.37% | 18.64 | 18.96 | 102214 | 19262 | 5.73% |
| 2025-04-29 | 17.82 | 18.79 | 0.14 | 0.75% | 17.82 | 18.88 | 116832 | 21611 | 6.54% |
| 2025-04-28 | 18.15 | 18.65 | 0.51 | 2.81% | 17.97 | 19.03 | 110202 | 20413 | 6.17% |
| 2025-04-25 | 18.38 | 18.14 | -0.14 | -0.77% | 18.10 | 18.40 | 52510 | 9574 | 2.94% |
| 2025-04-24 | 18.70 | 18.28 | -0.50 | -2.66% | 18.21 | 18.70 | 85458 | 15704 | 4.79% |