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 | 23.23 | 23.09 | -0.26 | -1.11% | 23.05 | 23.60 | 36017 | 8368 | 1.11% |
| 2025-07-31 | 23.00 | 23.35 | 0.17 | 0.73% | 22.90 | 23.88 | 60806 | 14248 | 1.88% |
| 2025-07-30 | 23.76 | 23.18 | -0.58 | -2.44% | 22.92 | 23.78 | 77395 | 17961 | 2.39% |
| 2025-07-29 | 23.92 | 23.76 | -0.17 | -0.71% | 23.50 | 24.02 | 52733 | 12514 | 1.63% |
| 2025-07-28 | 24.09 | 23.93 | -0.04 | -0.17% | 23.80 | 24.20 | 42100 | 10084 | 1.30% |
| 2025-07-25 | 24.08 | 23.97 | -0.09 | -0.37% | 23.61 | 24.11 | 49026 | 11658 | 1.51% |
| 2025-07-24 | 24.28 | 24.06 | -0.16 | -0.66% | 23.97 | 24.50 | 50748 | 12245 | 1.57% |
| 2025-07-23 | 24.45 | 24.22 | -0.40 | -1.62% | 24.15 | 24.60 | 44918 | 10943 | 1.39% |
| 2025-07-22 | 25.05 | 24.62 | -0.56 | -2.22% | 24.58 | 25.40 | 56019 | 13955 | 1.73% |
| 2025-07-21 | 25.03 | 25.18 | -0.07 | -0.28% | 24.47 | 25.35 | 66034 | 16533 | 2.04% |
| 2025-07-18 | 25.75 | 25.25 | -0.77 | -2.96% | 25.16 | 25.98 | 89214 | 22711 | 2.76% |
| 2025-07-17 | 26.00 | 26.02 | 0.21 | 0.81% | 25.39 | 26.37 | 148362 | 38400 | 4.58% |
| 2025-07-16 | 23.80 | 25.81 | 2.35 | 10.02% | 23.73 | 25.81 | 122906 | 31203 | 3.80% |
| 2025-07-15 | 23.19 | 23.46 | 0.31 | 1.34% | 23.18 | 23.79 | 52326 | 12288 | 1.62% |
| 2025-07-14 | 23.39 | 23.15 | -0.10 | -0.43% | 23.09 | 23.65 | 40647 | 9477 | 1.26% |
| 2025-07-11 | 23.93 | 23.25 | -0.05 | -0.21% | 23.08 | 24.05 | 68070 | 15985 | 2.10% |
| 2025-07-10 | 23.50 | 23.30 | -0.30 | -1.27% | 23.23 | 23.90 | 28795 | 6747 | 0.89% |
| 2025-07-09 | 24.47 | 23.60 | -0.61 | -2.52% | 23.51 | 24.47 | 26990 | 6431 | 0.83% |
| 2025-07-08 | 23.99 | 24.21 | 0.21 | 0.88% | 23.70 | 24.42 | 23472 | 5681 | 0.73% |
| 2025-07-07 | 23.80 | 24.00 | 0.18 | 0.76% | 23.78 | 24.55 | 30409 | 7346 | 0.94% |
| 2025-07-04 | 24.10 | 23.82 | -0.32 | -1.33% | 23.30 | 24.18 | 40422 | 9585 | 1.25% |
| 2025-07-03 | 24.00 | 24.14 | 0.03 | 0.12% | 23.90 | 24.39 | 25902 | 6247 | 0.80% |
| 2025-07-02 | 24.90 | 24.11 | -0.79 | -3.17% | 23.95 | 25.00 | 38476 | 9349 | 1.19% |
| 2025-07-01 | 25.24 | 24.90 | -0.13 | -0.52% | 24.62 | 25.24 | 30423 | 7551 | 0.94% |
| 2025-06-30 | 24.43 | 25.03 | 0.58 | 2.37% | 24.25 | 25.45 | 37148 | 9265 | 1.15% |
| 2025-06-27 | 24.54 | 24.45 | 0.15 | 0.62% | 23.93 | 24.83 | 33656 | 8214 | 1.04% |
| 2025-06-26 | 24.62 | 24.30 | -0.32 | -1.30% | 24.25 | 24.75 | 36569 | 8943 | 1.13% |
| 2025-06-25 | 23.79 | 24.62 | 1.04 | 4.41% | 23.79 | 25.16 | 78389 | 19291 | 2.42% |
| 2025-06-24 | 22.74 | 23.58 | 0.93 | 4.11% | 22.72 | 23.72 | 51315 | 11999 | 1.59% |
| 2025-06-23 | 22.29 | 22.65 | 0.22 | 0.98% | 22.18 | 22.74 | 28700 | 6460 | 0.89% |
| 2025-06-20 | 22.62 | 22.43 | -0.53 | -2.31% | 22.41 | 23.21 | 42466 | 9673 | 1.31% |
| 2025-06-19 | 22.30 | 22.96 | 0.44 | 1.95% | 22.29 | 23.53 | 72754 | 16692 | 2.25% |
| 2025-06-18 | 22.65 | 22.52 | -0.08 | -0.35% | 21.89 | 22.73 | 44862 | 9990 | 1.39% |
| 2025-06-17 | 22.39 | 22.60 | 0.30 | 1.35% | 22.10 | 23.05 | 56888 | 12860 | 1.76% |
| 2025-06-16 | 21.80 | 22.30 | 0.69 | 3.19% | 21.59 | 22.65 | 66659 | 14887 | 2.06% |
| 2025-06-13 | 22.10 | 21.61 | -0.69 | -3.09% | 21.25 | 22.10 | 48951 | 10572 | 1.51% |
| 2025-06-12 | 21.98 | 22.30 | 0.44 | 2.01% | 21.40 | 22.60 | 83173 | 18348 | 2.57% |
| 2025-06-11 | 22.15 | 21.86 | -0.27 | -1.22% | 21.71 | 22.44 | 53918 | 11860 | 1.66% |
| 2025-06-10 | 22.81 | 22.13 | -0.67 | -2.94% | 21.80 | 22.95 | 52824 | 11756 | 1.63% |
| 2025-06-09 | 23.29 | 22.80 | -0.50 | -2.15% | 22.60 | 23.60 | 46068 | 10600 | 1.42% |
| 2025-06-06 | 24.20 | 23.30 | -1.15 | -4.70% | 23.22 | 24.39 | 41530 | 9794 | 1.28% |
| 2025-06-05 | 22.91 | 24.45 | 1.34 | 5.80% | 22.91 | 24.52 | 64890 | 15501 | 2.00% |
| 2025-06-04 | 23.40 | 23.11 | -0.28 | -1.20% | 23.02 | 24.09 | 60219 | 14129 | 1.86% |
| 2025-06-03 | 23.38 | 23.39 | -0.20 | -0.85% | 23.16 | 23.78 | 24927 | 5852 | 0.77% |
| 2025-05-30 | 23.81 | 23.59 | -0.25 | -1.05% | 23.27 | 24.04 | 26568 | 6273 | 0.82% |
| 2025-05-29 | 23.22 | 23.84 | 0.61 | 2.63% | 23.15 | 24.14 | 34600 | 8243 | 1.07% |
| 2025-05-28 | 23.91 | 23.23 | -0.67 | -2.80% | 23.13 | 24.09 | 36098 | 8443 | 1.11% |
| 2025-05-27 | 24.93 | 23.90 | -1.03 | -4.13% | 23.65 | 24.93 | 50475 | 12168 | 1.56% |
| 2025-05-26 | 24.52 | 24.93 | 0.13 | 0.52% | 24.36 | 25.28 | 36635 | 9117 | 1.13% |
| 2025-05-23 | 25.20 | 24.80 | -0.39 | -1.55% | 24.73 | 25.84 | 38200 | 9629 | 1.18% |
| 2025-05-22 | 25.27 | 25.19 | -0.29 | -1.14% | 25.11 | 25.85 | 23629 | 5999 | 0.73% |
| 2025-05-21 | 25.28 | 25.60 | 0.34 | 1.35% | 24.81 | 25.77 | 44338 | 11208 | 1.37% |
| 2025-05-20 | 25.58 | 25.26 | -0.34 | -1.33% | 25.08 | 25.58 | 33626 | 8493 | 1.04% |
| 2025-05-19 | 25.95 | 25.60 | -0.48 | -1.84% | 25.30 | 26.38 | 34170 | 8735 | 1.05% |
| 2025-05-16 | 25.81 | 26.08 | -0.07 | -0.27% | 25.80 | 27.20 | 72101 | 19077 | 2.22% |
| 2025-05-15 | 26.48 | 26.15 | -0.37 | -1.40% | 25.50 | 26.77 | 58118 | 15140 | 1.79% |
| 2025-05-14 | 27.00 | 26.52 | -0.33 | -1.23% | 26.30 | 28.10 | 90079 | 24407 | 2.78% |
| 2025-05-13 | 26.02 | 26.85 | 0.86 | 3.31% | 25.73 | 27.18 | 94057 | 24998 | 2.90% |
| 2025-05-12 | 26.63 | 25.99 | -0.41 | -1.55% | 25.64 | 27.17 | 66749 | 17344 | 2.06% |
| 2025-05-09 | 26.00 | 26.40 | 1.03 | 4.06% | 25.55 | 26.98 | 89128 | 23409 | 2.75% |
| 2025-05-08 | 25.03 | 25.37 | 0.07 | 0.28% | 25.03 | 25.65 | 22494 | 5721 | 0.69% |
| 2025-05-07 | 25.55 | 25.30 | -0.20 | -0.78% | 24.97 | 25.74 | 35771 | 9068 | 1.10% |
| 2025-05-06 | 25.33 | 25.50 | 0.47 | 1.88% | 24.76 | 25.99 | 49533 | 12539 | 1.53% |
| 2025-04-30 | 24.60 | 25.03 | 0.56 | 2.29% | 24.03 | 25.33 | 42274 | 10477 | 1.30% |
| 2025-04-29 | 24.20 | 24.47 | -0.04 | -0.16% | 23.98 | 24.75 | 40143 | 9790 | 1.24% |
| 2025-04-28 | 24.03 | 24.51 | 0.28 | 1.16% | 23.94 | 24.90 | 49766 | 12208 | 1.54% |
| 2025-04-25 | 22.52 | 24.23 | 1.57 | 6.93% | 22.52 | 24.65 | 77112 | 18443 | 2.38% |
| 2025-04-24 | 22.83 | 22.66 | -0.21 | -0.92% | 22.40 | 22.96 | 36907 | 8370 | 1.14% |