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 | 24.03 | 23.96 | -0.14 | -0.58% | 23.81 | 24.48 | 47487 | 11440 | 1.19% |
| 2025-07-31 | 23.80 | 24.10 | 0.11 | 0.46% | 23.79 | 24.79 | 68990 | 16733 | 1.74% |
| 2025-07-30 | 23.60 | 23.99 | 0.28 | 1.18% | 23.50 | 25.05 | 81475 | 19912 | 2.05% |
| 2025-07-29 | 23.59 | 23.71 | 0.30 | 1.28% | 23.23 | 23.96 | 43964 | 10403 | 1.11% |
| 2025-07-28 | 23.52 | 23.41 | -0.10 | -0.43% | 23.38 | 23.97 | 30259 | 7116 | 0.76% |
| 2025-07-25 | 23.79 | 23.51 | -0.36 | -1.51% | 23.48 | 24.25 | 43998 | 10444 | 1.11% |
| 2025-07-24 | 23.51 | 23.87 | 0.43 | 1.83% | 23.42 | 24.97 | 61934 | 14948 | 1.56% |
| 2025-07-23 | 23.60 | 23.44 | -0.59 | -2.46% | 23.38 | 24.48 | 69193 | 16457 | 1.74% |
| 2025-07-22 | 22.77 | 24.03 | 0.79 | 3.40% | 22.77 | 24.79 | 128804 | 30867 | 3.24% |
| 2025-07-21 | 22.88 | 23.24 | 0.34 | 1.48% | 22.37 | 23.84 | 88161 | 20408 | 2.22% |
| 2025-07-18 | 22.35 | 22.90 | 0.61 | 2.74% | 22.01 | 23.08 | 63882 | 14406 | 1.61% |
| 2025-07-17 | 22.44 | 22.29 | -0.21 | -0.93% | 22.02 | 22.59 | 39582 | 8815 | 1.00% |
| 2025-07-16 | 21.74 | 22.50 | 0.72 | 3.31% | 21.66 | 22.59 | 48735 | 10790 | 1.23% |
| 2025-07-15 | 21.68 | 21.78 | 0.08 | 0.37% | 21.42 | 21.82 | 23241 | 5028 | 0.58% |
| 2025-07-14 | 21.58 | 21.70 | 0.10 | 0.46% | 21.46 | 21.90 | 23504 | 5105 | 0.59% |
| 2025-07-11 | 21.37 | 21.60 | 0.25 | 1.17% | 21.35 | 21.74 | 30683 | 6619 | 0.77% |
| 2025-07-10 | 21.28 | 21.35 | 0.05 | 0.23% | 21.14 | 21.46 | 21766 | 4643 | 0.55% |
| 2025-07-09 | 21.35 | 21.30 | -0.04 | -0.19% | 21.10 | 21.48 | 24207 | 5146 | 0.61% |
| 2025-07-08 | 21.48 | 21.34 | -0.05 | -0.23% | 21.23 | 21.74 | 26655 | 5696 | 0.67% |
| 2025-07-07 | 21.71 | 21.39 | -0.47 | -2.15% | 21.35 | 22.05 | 33931 | 7314 | 0.85% |
| 2025-07-04 | 21.52 | 21.86 | 0.29 | 1.34% | 21.52 | 22.19 | 56930 | 12513 | 1.43% |
| 2025-07-03 | 21.04 | 21.57 | 0.53 | 2.52% | 20.97 | 21.69 | 35269 | 7552 | 0.89% |
| 2025-07-02 | 21.25 | 21.04 | -0.21 | -0.99% | 20.89 | 21.69 | 27645 | 5857 | 0.70% |
| 2025-07-01 | 20.85 | 21.25 | 0.35 | 1.67% | 20.75 | 21.29 | 23946 | 5051 | 0.60% |
| 2025-06-30 | 20.75 | 20.90 | 0.22 | 1.06% | 20.61 | 21.16 | 23540 | 4915 | 0.59% |
| 2025-06-27 | 20.79 | 20.68 | 0.01 | 0.05% | 20.61 | 20.89 | 15979 | 3315 | 0.40% |
| 2025-06-26 | 20.84 | 20.67 | -0.17 | -0.82% | 20.52 | 20.84 | 18611 | 3846 | 0.47% |
| 2025-06-25 | 20.71 | 20.84 | 0.13 | 0.63% | 20.49 | 20.86 | 22173 | 4584 | 0.56% |
| 2025-06-24 | 20.54 | 20.71 | 0.26 | 1.27% | 20.49 | 20.73 | 22037 | 4544 | 0.55% |
| 2025-06-23 | 20.41 | 20.45 | -0.04 | -0.20% | 20.18 | 20.55 | 18442 | 3753 | 0.46% |
| 2025-06-20 | 20.52 | 20.49 | 0.08 | 0.39% | 20.41 | 20.61 | 16615 | 3407 | 0.42% |
| 2025-06-19 | 21.14 | 20.70 | -0.39 | -1.85% | 20.63 | 21.20 | 24528 | 5107 | 0.62% |
| 2025-06-18 | 21.32 | 21.09 | -0.32 | -1.49% | 20.99 | 21.36 | 21554 | 4550 | 0.54% |
| 2025-06-17 | 22.00 | 21.41 | -0.42 | -1.92% | 21.30 | 22.22 | 33014 | 7143 | 0.83% |
| 2025-06-16 | 21.78 | 21.83 | 0.00 | 0.00% | 21.55 | 22.15 | 27494 | 6003 | 0.69% |
| 2025-06-13 | 22.35 | 21.83 | -0.48 | -2.15% | 21.62 | 22.41 | 36631 | 8024 | 0.92% |
| 2025-06-12 | 22.00 | 22.31 | 0.31 | 1.41% | 22.00 | 22.61 | 38157 | 8545 | 0.96% |
| 2025-06-11 | 22.38 | 22.00 | -0.42 | -1.87% | 21.97 | 22.60 | 39835 | 8803 | 1.00% |
| 2025-06-10 | 22.49 | 22.42 | 0.32 | 1.45% | 21.89 | 22.60 | 59355 | 13208 | 1.49% |
| 2025-06-09 | 21.05 | 22.10 | 1.03 | 4.89% | 21.05 | 22.97 | 102481 | 22738 | 2.58% |
| 2025-06-06 | 21.08 | 21.07 | -0.01 | -0.05% | 20.95 | 21.23 | 17121 | 3604 | 0.43% |
| 2025-06-05 | 21.43 | 21.08 | -0.35 | -1.63% | 20.90 | 21.63 | 33127 | 6985 | 0.83% |
| 2025-06-04 | 21.49 | 21.43 | -0.08 | -0.37% | 21.36 | 21.67 | 21803 | 4684 | 0.55% |
| 2025-06-03 | 20.95 | 21.51 | 0.46 | 2.19% | 20.85 | 21.74 | 38345 | 8246 | 0.96% |
| 2025-05-30 | 20.96 | 21.05 | 0.09 | 0.43% | 20.95 | 21.48 | 22048 | 4665 | 0.55% |
| 2025-05-29 | 20.76 | 20.96 | 0.17 | 0.82% | 20.68 | 21.29 | 26778 | 5639 | 0.67% |
| 2025-05-28 | 21.07 | 20.79 | -0.28 | -1.33% | 20.71 | 21.14 | 13517 | 2819 | 0.34% |
| 2025-05-27 | 20.95 | 21.07 | 0.04 | 0.19% | 20.75 | 21.10 | 20295 | 4246 | 0.51% |
| 2025-05-26 | 21.54 | 21.03 | -0.66 | -3.04% | 20.80 | 21.73 | 32701 | 6908 | 0.82% |
| 2025-05-23 | 21.02 | 21.69 | 0.57 | 2.70% | 21.02 | 22.05 | 41756 | 9076 | 1.05% |
| 2025-05-22 | 21.38 | 21.12 | -0.33 | -1.54% | 21.02 | 21.46 | 14662 | 3113 | 0.37% |
| 2025-05-21 | 21.68 | 21.45 | -0.19 | -0.88% | 21.36 | 21.94 | 17448 | 3768 | 0.44% |
| 2025-05-20 | 20.98 | 21.64 | 0.70 | 3.34% | 20.98 | 21.94 | 38677 | 8311 | 0.97% |
| 2025-05-19 | 21.70 | 20.94 | -0.62 | -2.88% | 20.86 | 21.70 | 23601 | 4970 | 0.59% |
| 2025-05-16 | 20.91 | 21.56 | 0.65 | 3.11% | 20.81 | 21.67 | 24025 | 5108 | 0.60% |
| 2025-05-15 | 20.95 | 20.91 | 0.03 | 0.14% | 20.66 | 21.18 | 16105 | 3373 | 0.41% |
| 2025-05-14 | 20.74 | 20.88 | -0.06 | -0.29% | 20.70 | 20.99 | 13409 | 2791 | 0.34% |
| 2025-05-13 | 21.09 | 20.94 | 0.01 | 0.05% | 20.68 | 21.16 | 17368 | 3626 | 0.44% |
| 2025-05-12 | 21.10 | 20.93 | -0.02 | -0.10% | 20.65 | 21.10 | 13461 | 2806 | 0.34% |
| 2025-05-09 | 21.18 | 20.95 | -0.17 | -0.80% | 20.94 | 21.32 | 13806 | 2909 | 0.35% |
| 2025-05-08 | 21.00 | 21.12 | -0.01 | -0.05% | 20.96 | 21.47 | 13243 | 2809 | 0.33% |
| 2025-05-07 | 21.43 | 21.13 | -0.16 | -0.75% | 21.01 | 21.60 | 20874 | 4445 | 0.53% |
| 2025-05-06 | 20.77 | 21.29 | 0.52 | 2.50% | 20.68 | 21.62 | 28570 | 6040 | 0.72% |
| 2025-04-30 | 21.01 | 20.77 | -0.19 | -0.91% | 20.72 | 21.16 | 11756 | 2448 | 0.30% |
| 2025-04-29 | 21.56 | 20.96 | -0.36 | -1.69% | 20.90 | 21.66 | 29156 | 6197 | 0.73% |
| 2025-04-28 | 21.99 | 21.32 | 0.02 | 0.09% | 21.32 | 22.50 | 43977 | 9550 | 1.11% |
| 2025-04-25 | 21.57 | 21.30 | -0.22 | -1.02% | 21.12 | 21.66 | 10238 | 2179 | 0.26% |
| 2025-04-24 | 21.52 | 21.52 | 0.22 | 1.03% | 21.17 | 21.69 | 13532 | 2910 | 0.34% |