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 | 22.24 | 22.31 | 0.08 | 0.36% | 22.14 | 22.36 | 22002 | 4899 | 0.55% |
| 2025-07-31 | 22.50 | 22.23 | -0.34 | -1.51% | 22.13 | 22.52 | 35749 | 7977 | 0.89% |
| 2025-07-30 | 22.62 | 22.57 | 0.08 | 0.36% | 22.37 | 22.78 | 43337 | 9799 | 1.08% |
| 2025-07-29 | 22.51 | 22.49 | -0.10 | -0.44% | 22.30 | 22.63 | 33998 | 7625 | 0.85% |
| 2025-07-28 | 22.79 | 22.59 | -0.16 | -0.70% | 22.51 | 22.82 | 32801 | 7412 | 0.82% |
| 2025-07-25 | 22.88 | 22.75 | -0.22 | -0.96% | 22.70 | 22.94 | 31501 | 7182 | 0.79% |
| 2025-07-24 | 22.76 | 22.97 | 0.18 | 0.79% | 22.65 | 22.97 | 38163 | 8706 | 0.95% |
| 2025-07-23 | 23.07 | 22.79 | -0.39 | -1.68% | 22.75 | 23.25 | 53074 | 12202 | 1.33% |
| 2025-07-22 | 23.37 | 23.18 | -0.28 | -1.19% | 22.91 | 23.39 | 56901 | 13132 | 1.42% |
| 2025-07-21 | 23.55 | 23.46 | -0.03 | -0.13% | 23.30 | 23.64 | 40309 | 9433 | 1.01% |
| 2025-07-18 | 23.27 | 23.49 | 0.22 | 0.95% | 23.13 | 23.67 | 55465 | 12951 | 1.39% |
| 2025-07-17 | 23.16 | 23.27 | 0.05 | 0.22% | 23.10 | 23.29 | 34463 | 8000 | 0.86% |
| 2025-07-16 | 23.06 | 23.22 | 0.02 | 0.09% | 23.06 | 23.36 | 35739 | 8295 | 0.89% |
| 2025-07-15 | 24.00 | 23.20 | -0.65 | -2.73% | 23.08 | 24.01 | 68856 | 16039 | 1.72% |
| 2025-07-14 | 23.37 | 23.85 | 0.59 | 2.54% | 23.37 | 23.98 | 93981 | 22356 | 2.35% |
| 2025-07-11 | 23.59 | 23.26 | -0.33 | -1.40% | 23.15 | 23.59 | 67739 | 15770 | 1.69% |
| 2025-07-10 | 23.50 | 23.59 | -0.04 | -0.17% | 23.29 | 23.90 | 69782 | 16434 | 1.74% |
| 2025-07-09 | 23.80 | 23.63 | -0.37 | -1.54% | 23.60 | 24.27 | 96053 | 22862 | 2.40% |
| 2025-07-08 | 24.60 | 24.00 | -1.00 | -4.00% | 23.80 | 24.70 | 138443 | 33284 | 3.46% |
| 2025-07-07 | 24.70 | 25.00 | 0.81 | 3.35% | 24.30 | 25.20 | 212675 | 52734 | 5.32% |
| 2025-07-04 | 23.06 | 24.19 | 1.20 | 5.22% | 22.83 | 24.98 | 199071 | 47990 | 4.98% |
| 2025-07-03 | 22.41 | 22.99 | 0.50 | 2.22% | 22.27 | 23.40 | 94480 | 21668 | 2.36% |
| 2025-07-02 | 22.29 | 22.49 | -0.77 | -3.31% | 21.90 | 22.75 | 81999 | 18323 | 2.05% |
| 2025-07-01 | 22.25 | 23.26 | 0.92 | 4.12% | 22.23 | 23.65 | 110661 | 25482 | 2.77% |
| 2025-06-30 | 22.40 | 22.34 | 0.26 | 1.18% | 22.20 | 22.48 | 36117 | 8067 | 0.90% |
| 2025-06-27 | 21.78 | 22.08 | 0.25 | 1.15% | 21.78 | 22.23 | 30439 | 6719 | 0.76% |
| 2025-06-26 | 21.77 | 21.83 | -0.07 | -0.32% | 21.77 | 22.07 | 24516 | 5375 | 0.61% |
| 2025-06-25 | 21.88 | 21.90 | 0.11 | 0.50% | 21.67 | 21.94 | 26293 | 5736 | 0.66% |
| 2025-06-24 | 21.43 | 21.79 | 0.36 | 1.68% | 21.42 | 21.79 | 19615 | 4256 | 0.49% |
| 2025-06-23 | 21.17 | 21.43 | 0.05 | 0.23% | 21.17 | 21.46 | 14691 | 3136 | 0.37% |
| 2025-06-20 | 21.54 | 21.38 | -0.19 | -0.88% | 21.35 | 21.70 | 17046 | 3665 | 0.43% |
| 2025-06-19 | 22.07 | 21.57 | -0.60 | -2.71% | 21.52 | 22.13 | 35185 | 7656 | 0.88% |
| 2025-06-18 | 22.21 | 22.17 | -0.07 | -0.31% | 22.02 | 22.29 | 20014 | 4429 | 0.50% |
| 2025-06-17 | 22.32 | 22.24 | -0.09 | -0.40% | 22.13 | 22.33 | 20039 | 4450 | 0.50% |
| 2025-06-16 | 22.14 | 22.33 | 0.12 | 0.54% | 22.01 | 22.36 | 20333 | 4523 | 0.51% |
| 2025-06-13 | 22.55 | 22.21 | -0.40 | -1.77% | 22.18 | 22.69 | 30406 | 6807 | 0.76% |
| 2025-06-12 | 22.82 | 22.61 | -0.23 | -1.01% | 22.50 | 22.84 | 33294 | 7524 | 0.83% |
| 2025-06-11 | 22.78 | 22.84 | -0.13 | -0.57% | 22.60 | 23.10 | 39372 | 8985 | 0.98% |
| 2025-06-10 | 22.52 | 22.97 | 0.49 | 2.18% | 22.35 | 23.03 | 66092 | 14995 | 1.65% |
| 2025-06-09 | 22.42 | 22.48 | 0.10 | 0.45% | 22.24 | 22.52 | 26281 | 5899 | 0.66% |
| 2025-06-06 | 22.40 | 22.38 | -0.09 | -0.40% | 22.32 | 22.64 | 28389 | 6371 | 0.71% |
| 2025-06-05 | 22.53 | 22.47 | 0.09 | 0.40% | 22.35 | 22.64 | 27684 | 6212 | 0.69% |
| 2025-06-04 | 22.12 | 22.38 | 0.19 | 0.86% | 22.09 | 22.49 | 22672 | 5067 | 0.57% |
| 2025-06-03 | 22.05 | 22.19 | 0.05 | 0.23% | 22.01 | 22.25 | 21878 | 4841 | 0.55% |
| 2025-05-30 | 22.60 | 22.14 | -0.37 | -1.64% | 22.11 | 22.69 | 23920 | 5330 | 0.60% |
| 2025-05-29 | 22.26 | 22.67 | 0.34 | 1.52% | 22.10 | 22.68 | 33570 | 7542 | 0.84% |
| 2025-05-28 | 23.01 | 22.33 | -0.61 | -2.66% | 22.30 | 23.05 | 43041 | 9705 | 1.08% |
| 2025-05-27 | 22.90 | 22.94 | 0.12 | 0.53% | 22.76 | 23.00 | 27160 | 6223 | 0.68% |
| 2025-05-26 | 22.80 | 22.82 | 0.22 | 0.97% | 22.52 | 22.82 | 26030 | 5903 | 0.65% |
| 2025-05-23 | 23.28 | 22.60 | -0.76 | -3.25% | 22.56 | 23.36 | 60100 | 13732 | 1.50% |
| 2025-05-22 | 24.01 | 23.36 | -0.76 | -3.15% | 23.30 | 24.06 | 65795 | 15492 | 1.64% |
| 2025-05-21 | 24.00 | 24.12 | 0.08 | 0.33% | 23.90 | 24.43 | 71417 | 17298 | 1.78% |
| 2025-05-20 | 23.51 | 24.04 | 0.44 | 1.86% | 23.43 | 24.30 | 56632 | 13488 | 1.42% |
| 2025-05-19 | 23.63 | 23.60 | 0.05 | 0.21% | 23.50 | 23.77 | 31037 | 7333 | 0.78% |
| 2025-05-16 | 23.86 | 23.55 | -0.40 | -1.67% | 23.53 | 24.12 | 51409 | 12196 | 1.28% |
| 2025-05-15 | 23.86 | 23.95 | -0.05 | -0.21% | 23.81 | 24.30 | 62905 | 15177 | 1.57% |
| 2025-05-14 | 24.05 | 24.00 | -0.04 | -0.17% | 23.63 | 24.12 | 49388 | 11798 | 1.23% |
| 2025-05-13 | 24.45 | 24.04 | -0.32 | -1.31% | 24.00 | 24.55 | 54476 | 13171 | 1.36% |
| 2025-05-12 | 24.21 | 24.36 | -0.13 | -0.53% | 24.04 | 24.48 | 66848 | 16215 | 1.67% |
| 2025-05-09 | 23.91 | 24.49 | 0.54 | 2.25% | 23.84 | 25.48 | 119215 | 29397 | 2.98% |
| 2025-05-08 | 23.74 | 23.95 | 0.01 | 0.04% | 23.73 | 24.18 | 45316 | 10875 | 1.13% |
| 2025-05-07 | 24.30 | 23.94 | -0.23 | -0.95% | 23.84 | 24.50 | 59738 | 14367 | 1.49% |
| 2025-05-06 | 23.60 | 24.17 | 0.46 | 1.94% | 23.60 | 24.17 | 60486 | 14480 | 1.51% |
| 2025-04-30 | 23.27 | 23.71 | 0.12 | 0.51% | 23.27 | 23.90 | 51918 | 12291 | 1.30% |
| 2025-04-29 | 24.52 | 23.59 | -1.22 | -4.92% | 23.35 | 24.53 | 100318 | 23788 | 2.51% |
| 2025-04-28 | 25.98 | 24.81 | -1.19 | -4.58% | 24.68 | 25.98 | 131216 | 32852 | 3.28% |
| 2025-04-25 | 24.58 | 26.00 | 1.49 | 6.08% | 24.45 | 26.19 | 176451 | 45348 | 4.41% |
| 2025-04-24 | 24.37 | 24.51 | 0.19 | 0.78% | 24.25 | 24.80 | 70782 | 17377 | 1.77% |