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 | 23.29 | 23.47 | 0.17 | 0.73% | 23.29 | 23.66 | 24977 | 5867 | 1.66% |
| 2025-07-31 | 23.46 | 23.30 | -0.15 | -0.64% | 23.15 | 23.88 | 32046 | 7556 | 2.13% |
| 2025-07-30 | 23.67 | 23.45 | -0.30 | -1.26% | 23.19 | 23.67 | 33327 | 7808 | 2.21% |
| 2025-07-29 | 23.95 | 23.75 | -0.20 | -0.84% | 23.44 | 23.95 | 35766 | 8448 | 2.37% |
| 2025-07-28 | 23.39 | 23.95 | 0.69 | 2.97% | 23.16 | 24.14 | 40812 | 9678 | 2.71% |
| 2025-07-25 | 23.15 | 23.26 | -0.08 | -0.34% | 23.10 | 23.37 | 26874 | 6243 | 1.78% |
| 2025-07-24 | 23.39 | 23.34 | 0.01 | 0.04% | 23.17 | 23.65 | 31057 | 7264 | 2.06% |
| 2025-07-23 | 23.75 | 23.33 | -0.56 | -2.34% | 23.24 | 24.15 | 40172 | 9461 | 2.66% |
| 2025-07-22 | 23.05 | 23.89 | 0.68 | 2.93% | 22.98 | 24.44 | 62450 | 14962 | 4.14% |
| 2025-07-21 | 22.77 | 23.21 | 0.63 | 2.79% | 22.58 | 23.21 | 28309 | 6471 | 1.88% |
| 2025-07-18 | 22.75 | 22.58 | -0.03 | -0.13% | 22.38 | 22.75 | 19810 | 4457 | 1.31% |
| 2025-07-17 | 22.50 | 22.61 | 0.12 | 0.53% | 22.34 | 22.71 | 21017 | 4740 | 1.39% |
| 2025-07-16 | 22.32 | 22.49 | 0.17 | 0.76% | 22.14 | 22.73 | 24597 | 5536 | 1.63% |
| 2025-07-15 | 22.50 | 22.32 | -0.09 | -0.40% | 22.00 | 22.55 | 29051 | 6478 | 1.93% |
| 2025-07-14 | 21.98 | 22.41 | 0.50 | 2.28% | 21.81 | 22.49 | 33382 | 7439 | 2.21% |
| 2025-07-11 | 21.61 | 21.91 | 0.33 | 1.53% | 21.44 | 21.96 | 20616 | 4478 | 1.37% |
| 2025-07-10 | 21.55 | 21.58 | -0.04 | -0.19% | 21.32 | 21.68 | 16438 | 3538 | 1.09% |
| 2025-07-09 | 21.69 | 21.62 | -0.07 | -0.32% | 21.53 | 22.05 | 15027 | 3269 | 1.00% |
| 2025-07-08 | 21.33 | 21.69 | 0.35 | 1.64% | 21.32 | 21.84 | 20625 | 4464 | 1.37% |
| 2025-07-07 | 21.28 | 21.34 | 0.09 | 0.42% | 21.14 | 21.40 | 9368 | 1994 | 0.62% |
| 2025-07-04 | 21.58 | 21.25 | -0.33 | -1.53% | 21.20 | 21.70 | 15981 | 3412 | 1.06% |
| 2025-07-03 | 21.53 | 21.58 | 0.06 | 0.28% | 21.35 | 21.67 | 13147 | 2831 | 0.87% |
| 2025-07-02 | 21.50 | 21.52 | -0.21 | -0.97% | 21.34 | 21.80 | 20530 | 4419 | 1.36% |
| 2025-07-01 | 21.70 | 21.73 | 0.03 | 0.14% | 21.49 | 21.86 | 18281 | 3967 | 1.21% |
| 2025-06-30 | 21.35 | 21.70 | 0.38 | 1.78% | 21.30 | 21.70 | 18701 | 4035 | 1.24% |
| 2025-06-27 | 21.19 | 21.32 | 0.22 | 1.04% | 21.06 | 21.44 | 20668 | 4406 | 1.37% |
| 2025-06-26 | 21.30 | 21.10 | -0.14 | -0.66% | 21.01 | 21.40 | 17637 | 3743 | 1.17% |
| 2025-06-25 | 20.95 | 21.24 | 0.25 | 1.19% | 20.93 | 21.25 | 21361 | 4510 | 1.42% |
| 2025-06-24 | 20.39 | 20.99 | 0.75 | 3.71% | 20.36 | 21.25 | 28349 | 5911 | 1.88% |
| 2025-06-23 | 19.75 | 20.24 | 0.30 | 1.50% | 19.70 | 20.26 | 13205 | 2655 | 0.88% |
| 2025-06-20 | 20.10 | 19.94 | -0.20 | -0.99% | 19.87 | 20.34 | 13622 | 2726 | 0.90% |
| 2025-06-19 | 20.60 | 20.14 | -0.51 | -2.47% | 20.11 | 20.84 | 14821 | 3035 | 0.98% |
| 2025-06-18 | 20.46 | 20.65 | 0.06 | 0.29% | 20.21 | 20.69 | 14439 | 2950 | 0.96% |
| 2025-06-17 | 20.80 | 20.59 | -0.09 | -0.44% | 20.45 | 20.87 | 7942 | 1636 | 0.53% |
| 2025-06-16 | 20.58 | 20.90 | 0.32 | 1.55% | 20.42 | 20.98 | 14231 | 2961 | 0.94% |
| 2025-06-13 | 21.16 | 20.58 | -0.45 | -2.14% | 20.45 | 21.16 | 17773 | 3675 | 1.18% |
| 2025-06-12 | 21.15 | 21.03 | 0.02 | 0.10% | 20.84 | 21.15 | 9147 | 1923 | 0.61% |
| 2025-06-11 | 20.97 | 21.01 | 0.09 | 0.43% | 20.85 | 21.24 | 14394 | 3037 | 0.95% |
| 2025-06-10 | 21.46 | 20.92 | -0.54 | -2.52% | 20.69 | 21.52 | 22761 | 4780 | 1.51% |
| 2025-06-09 | 21.39 | 21.46 | 0.07 | 0.33% | 21.36 | 21.54 | 15256 | 3272 | 1.01% |
| 2025-06-06 | 21.46 | 21.39 | -0.16 | -0.74% | 21.23 | 21.54 | 13671 | 2915 | 0.91% |
| 2025-06-05 | 21.46 | 21.55 | 0.26 | 1.22% | 21.15 | 21.60 | 18726 | 4015 | 1.24% |
| 2025-06-04 | 21.08 | 21.29 | 0.29 | 1.38% | 21.00 | 21.76 | 20340 | 4346 | 1.35% |
| 2025-06-03 | 20.68 | 21.00 | 0.18 | 0.86% | 20.56 | 21.13 | 16105 | 3374 | 1.07% |
| 2025-05-30 | 21.40 | 20.82 | -0.61 | -2.85% | 20.77 | 21.45 | 23221 | 4854 | 1.54% |
| 2025-05-29 | 20.92 | 21.43 | 0.41 | 1.95% | 20.92 | 21.44 | 19379 | 4130 | 1.29% |
| 2025-05-28 | 21.37 | 21.02 | -0.50 | -2.32% | 20.91 | 21.72 | 26533 | 5609 | 1.76% |
| 2025-05-27 | 21.18 | 21.52 | 0.21 | 0.99% | 21.08 | 22.14 | 39861 | 8647 | 2.64% |
| 2025-05-26 | 20.99 | 21.31 | 0.29 | 1.38% | 20.96 | 21.34 | 15364 | 3249 | 1.02% |
| 2025-05-23 | 21.43 | 21.02 | -0.45 | -2.10% | 21.01 | 21.83 | 22020 | 4706 | 1.46% |
| 2025-05-22 | 21.89 | 21.47 | -0.53 | -2.41% | 21.35 | 22.27 | 26633 | 5793 | 1.77% |
| 2025-05-21 | 22.25 | 22.00 | -0.49 | -2.18% | 21.82 | 22.48 | 32266 | 7103 | 2.14% |
| 2025-05-20 | 22.24 | 22.49 | 0.25 | 1.12% | 21.90 | 22.91 | 28532 | 6415 | 1.89% |
| 2025-05-19 | 22.43 | 22.24 | -0.26 | -1.16% | 21.69 | 22.55 | 32282 | 7099 | 2.14% |
| 2025-05-16 | 22.29 | 22.50 | 0.08 | 0.36% | 22.29 | 23.10 | 34212 | 7785 | 2.27% |
| 2025-05-15 | 22.90 | 22.42 | -0.51 | -2.22% | 22.21 | 22.90 | 29716 | 6662 | 1.97% |
| 2025-05-14 | 23.11 | 22.93 | -0.19 | -0.82% | 22.65 | 23.35 | 34702 | 7956 | 2.30% |
| 2025-05-13 | 23.30 | 23.12 | -0.18 | -0.77% | 23.00 | 23.78 | 48191 | 11242 | 3.20% |
| 2025-05-12 | 22.50 | 23.30 | 1.12 | 5.05% | 22.50 | 23.34 | 53660 | 12343 | 3.56% |
| 2025-05-09 | 23.00 | 22.18 | -0.74 | -3.23% | 22.03 | 23.06 | 29693 | 6627 | 1.97% |
| 2025-05-08 | 22.29 | 22.92 | 0.59 | 2.64% | 22.29 | 23.18 | 39424 | 9009 | 2.61% |
| 2025-05-07 | 22.54 | 22.33 | -0.16 | -0.71% | 22.02 | 22.98 | 34934 | 7857 | 2.32% |
| 2025-05-06 | 22.10 | 22.49 | 0.66 | 3.02% | 22.09 | 22.56 | 31971 | 7140 | 2.12% |
| 2025-04-30 | 21.10 | 21.83 | 0.73 | 3.46% | 20.93 | 22.00 | 30656 | 6635 | 2.03% |
| 2025-04-29 | 20.88 | 21.10 | 0.05 | 0.24% | 20.71 | 21.45 | 22863 | 4842 | 1.60% |
| 2025-04-28 | 21.83 | 21.05 | -0.86 | -3.93% | 21.04 | 21.91 | 31430 | 6683 | 2.19% |
| 2025-04-25 | 21.51 | 21.91 | 0.40 | 1.86% | 21.28 | 22.14 | 33433 | 7281 | 2.33% |
| 2025-04-24 | 21.77 | 21.51 | -0.47 | -2.14% | 21.27 | 22.10 | 32582 | 7052 | 2.28% |