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 | 23.75 | 23.62 | -0.16 | -0.67% | 23.30 | 23.89 | 116257 | 27423 | 1.61% |
| 2025-07-31 | 24.08 | 23.78 | -0.33 | -1.37% | 23.55 | 24.75 | 156458 | 37669 | 2.17% |
| 2025-07-30 | 24.34 | 24.11 | -0.26 | -1.07% | 23.96 | 24.51 | 105127 | 25503 | 1.46% |
| 2025-07-29 | 24.50 | 24.37 | -0.13 | -0.53% | 24.18 | 24.84 | 116325 | 28305 | 1.61% |
| 2025-07-28 | 25.00 | 24.50 | 0.00 | 0.00% | 24.45 | 25.20 | 222746 | 55193 | 3.09% |
| 2025-07-25 | 23.87 | 24.50 | 0.49 | 2.04% | 23.68 | 25.01 | 286295 | 69847 | 3.97% |
| 2025-07-24 | 23.12 | 24.01 | 0.92 | 3.98% | 23.01 | 24.31 | 210055 | 49160 | 2.92% |
| 2025-07-23 | 23.28 | 23.09 | -0.18 | -0.77% | 23.06 | 23.53 | 124434 | 28941 | 1.73% |
| 2025-07-22 | 23.30 | 23.27 | -0.02 | -0.09% | 23.07 | 23.48 | 85570 | 19869 | 1.19% |
| 2025-07-21 | 23.10 | 23.29 | 0.18 | 0.78% | 23.05 | 23.53 | 91480 | 21330 | 1.27% |
| 2025-07-18 | 23.25 | 23.11 | -0.11 | -0.47% | 22.99 | 23.54 | 94003 | 21800 | 1.30% |
| 2025-07-17 | 23.20 | 23.29 | -0.01 | -0.04% | 23.07 | 23.38 | 86341 | 20046 | 1.20% |
| 2025-07-16 | 23.73 | 23.30 | -0.33 | -1.40% | 23.18 | 23.74 | 95838 | 22485 | 1.33% |
| 2025-07-15 | 23.43 | 23.63 | 0.27 | 1.16% | 22.92 | 23.76 | 134353 | 31341 | 1.86% |
| 2025-07-14 | 23.51 | 23.36 | -0.10 | -0.43% | 23.31 | 23.76 | 72281 | 16976 | 1.00% |
| 2025-07-11 | 23.19 | 23.46 | 0.29 | 1.25% | 22.99 | 23.84 | 122373 | 28753 | 1.70% |
| 2025-07-10 | 23.15 | 23.17 | -0.07 | -0.30% | 22.90 | 23.24 | 63458 | 14664 | 0.88% |
| 2025-07-09 | 23.35 | 23.24 | -0.14 | -0.60% | 23.14 | 23.47 | 79487 | 18519 | 1.10% |
| 2025-07-08 | 23.23 | 23.38 | 0.25 | 1.08% | 23.10 | 23.40 | 72138 | 16788 | 1.00% |
| 2025-07-07 | 23.18 | 23.13 | -0.10 | -0.43% | 22.95 | 23.31 | 59604 | 13789 | 0.83% |
| 2025-07-04 | 23.30 | 23.23 | -0.12 | -0.51% | 22.95 | 23.43 | 82786 | 19161 | 1.15% |
| 2025-07-03 | 22.88 | 23.35 | 0.46 | 2.01% | 22.88 | 23.75 | 143372 | 33353 | 1.99% |
| 2025-07-02 | 23.28 | 22.89 | -0.49 | -2.10% | 22.72 | 23.45 | 127322 | 29199 | 1.77% |
| 2025-07-01 | 24.14 | 23.38 | -0.31 | -1.31% | 23.28 | 24.49 | 299423 | 71356 | 4.16% |
| 2025-06-30 | 21.57 | 23.69 | 2.15 | 9.98% | 21.57 | 23.69 | 306495 | 71317 | 4.25% |
| 2025-06-27 | 21.58 | 21.54 | -0.05 | -0.23% | 21.46 | 21.77 | 62282 | 13454 | 0.86% |
| 2025-06-26 | 21.88 | 21.59 | -0.34 | -1.55% | 21.56 | 21.98 | 78617 | 17099 | 1.09% |
| 2025-06-25 | 21.75 | 21.93 | 0.25 | 1.15% | 21.52 | 21.99 | 89961 | 19595 | 1.25% |
| 2025-06-24 | 21.24 | 21.68 | 0.46 | 2.17% | 21.24 | 21.70 | 77945 | 16792 | 1.08% |
| 2025-06-23 | 20.75 | 21.22 | 0.27 | 1.29% | 20.42 | 21.34 | 114359 | 23870 | 1.59% |
| 2025-06-20 | 22.29 | 20.95 | -1.51 | -6.72% | 20.95 | 22.62 | 196800 | 42434 | 2.73% |
| 2025-06-19 | 23.00 | 22.46 | -0.62 | -2.69% | 22.26 | 23.08 | 84612 | 19151 | 1.17% |
| 2025-06-18 | 23.31 | 23.08 | -0.16 | -0.69% | 22.95 | 23.31 | 39594 | 9131 | 0.55% |
| 2025-06-17 | 23.50 | 23.24 | -0.25 | -1.06% | 23.19 | 23.59 | 50463 | 11761 | 0.70% |
| 2025-06-16 | 23.53 | 23.49 | -0.12 | -0.51% | 23.35 | 23.82 | 53942 | 12704 | 0.75% |
| 2025-06-13 | 24.25 | 23.61 | -0.76 | -3.12% | 23.58 | 24.28 | 140296 | 33451 | 1.95% |
| 2025-06-12 | 23.95 | 24.37 | 0.28 | 1.16% | 23.82 | 24.38 | 104359 | 25205 | 1.45% |
| 2025-06-11 | 23.71 | 24.09 | 0.22 | 0.92% | 23.71 | 24.36 | 91334 | 22070 | 1.27% |
| 2025-06-10 | 23.95 | 23.87 | -0.07 | -0.29% | 23.61 | 24.08 | 69887 | 16672 | 0.97% |
| 2025-06-09 | 24.00 | 23.94 | 0.02 | 0.08% | 23.79 | 24.04 | 56411 | 13491 | 0.78% |
| 2025-06-06 | 23.80 | 23.92 | 0.20 | 0.84% | 23.60 | 24.04 | 61546 | 14679 | 0.85% |
| 2025-06-05 | 23.79 | 23.72 | -0.12 | -0.50% | 23.60 | 23.84 | 52400 | 12428 | 0.73% |
| 2025-06-04 | 23.35 | 23.84 | 0.44 | 1.88% | 23.35 | 23.87 | 69002 | 16368 | 0.96% |
| 2025-06-03 | 22.80 | 23.40 | 0.63 | 2.77% | 22.77 | 23.98 | 124587 | 29365 | 1.73% |
| 2025-05-30 | 23.20 | 22.77 | -0.50 | -2.15% | 22.41 | 23.20 | 87996 | 19996 | 1.22% |
| 2025-05-29 | 22.89 | 23.27 | 0.38 | 1.66% | 22.86 | 23.32 | 49297 | 11405 | 0.68% |
| 2025-05-28 | 22.95 | 22.89 | 0.01 | 0.04% | 22.85 | 23.08 | 35896 | 8236 | 0.50% |
| 2025-05-27 | 23.06 | 22.88 | -0.18 | -0.78% | 22.80 | 23.06 | 43826 | 10043 | 0.61% |
| 2025-05-26 | 23.30 | 23.06 | -0.32 | -1.37% | 22.90 | 23.48 | 64133 | 14818 | 0.89% |
| 2025-05-23 | 23.77 | 23.38 | -0.42 | -1.76% | 23.33 | 23.90 | 79082 | 18650 | 1.10% |
| 2025-05-22 | 23.90 | 23.80 | -0.21 | -0.87% | 23.78 | 24.28 | 54224 | 13013 | 0.75% |
| 2025-05-21 | 24.18 | 24.01 | -0.20 | -0.83% | 23.96 | 24.30 | 41726 | 10045 | 0.58% |
| 2025-05-20 | 23.91 | 24.21 | 0.35 | 1.47% | 23.74 | 24.31 | 63943 | 15409 | 0.89% |
| 2025-05-19 | 23.75 | 23.86 | 0.12 | 0.51% | 23.31 | 23.97 | 57637 | 13640 | 0.80% |
| 2025-05-16 | 23.79 | 23.74 | -0.11 | -0.46% | 23.54 | 24.00 | 58503 | 13868 | 0.81% |
| 2025-05-15 | 24.27 | 23.85 | -0.42 | -1.73% | 23.85 | 24.85 | 99818 | 24260 | 1.39% |
| 2025-05-14 | 24.20 | 24.27 | -0.03 | -0.12% | 24.02 | 24.37 | 68583 | 16576 | 0.95% |
| 2025-05-13 | 24.40 | 24.30 | 0.27 | 1.12% | 24.23 | 24.98 | 130189 | 31938 | 1.81% |
| 2025-05-12 | 23.56 | 24.03 | 0.51 | 2.17% | 23.56 | 24.12 | 83717 | 20019 | 1.16% |
| 2025-05-09 | 24.07 | 23.52 | -0.48 | -2.00% | 23.39 | 24.07 | 65990 | 15599 | 0.92% |
| 2025-05-08 | 23.79 | 24.00 | 0.17 | 0.71% | 23.63 | 24.07 | 62106 | 14856 | 0.86% |
| 2025-05-07 | 24.15 | 23.83 | -0.16 | -0.67% | 23.71 | 24.39 | 86124 | 20633 | 1.20% |
| 2025-05-06 | 23.70 | 23.99 | 0.37 | 1.57% | 23.68 | 24.12 | 84475 | 20214 | 1.17% |
| 2025-04-30 | 23.70 | 23.62 | -0.03 | -0.13% | 23.54 | 24.08 | 81576 | 19455 | 1.13% |
| 2025-04-29 | 23.25 | 23.65 | 0.30 | 1.28% | 23.20 | 23.82 | 78499 | 18515 | 1.09% |
| 2025-04-28 | 23.20 | 23.35 | 0.14 | 0.60% | 22.88 | 23.54 | 90467 | 20968 | 1.26% |
| 2025-04-25 | 23.16 | 23.21 | 0.05 | 0.22% | 23.02 | 23.55 | 96047 | 22306 | 1.33% |
| 2025-04-24 | 23.73 | 23.16 | -0.55 | -2.32% | 23.14 | 23.79 | 113516 | 26545 | 1.58% |