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 | 24.04 | 0.35 | 1.48% | 23.57 | 24.04 | 11836 | 2822 | 1.43% |
| 2025-07-31 | 23.96 | 23.69 | -0.28 | -1.17% | 23.50 | 24.20 | 13116 | 3126 | 1.59% |
| 2025-07-30 | 24.38 | 23.97 | -0.42 | -1.72% | 23.76 | 24.45 | 13768 | 3304 | 1.66% |
| 2025-07-29 | 24.33 | 24.39 | 0.06 | 0.25% | 24.02 | 24.73 | 10506 | 2557 | 1.27% |
| 2025-07-28 | 24.00 | 24.33 | 0.33 | 1.38% | 23.88 | 24.38 | 14159 | 3412 | 1.71% |
| 2025-07-25 | 23.74 | 24.00 | 0.35 | 1.48% | 23.42 | 24.00 | 8246 | 1959 | 1.00% |
| 2025-07-24 | 23.55 | 23.65 | 0.22 | 0.94% | 23.44 | 23.93 | 9572 | 2269 | 1.16% |
| 2025-07-23 | 23.65 | 23.43 | -0.08 | -0.34% | 22.95 | 23.76 | 10671 | 2507 | 1.29% |
| 2025-07-22 | 23.55 | 23.51 | 0.00 | 0.00% | 23.33 | 23.65 | 10864 | 2552 | 1.31% |
| 2025-07-21 | 23.13 | 23.51 | 0.38 | 1.64% | 23.13 | 23.55 | 10725 | 2510 | 1.30% |
| 2025-07-18 | 22.99 | 23.13 | 0.14 | 0.61% | 22.75 | 23.15 | 7968 | 1830 | 0.96% |
| 2025-07-17 | 22.88 | 22.99 | 0.12 | 0.52% | 22.70 | 23.06 | 8680 | 1990 | 1.05% |
| 2025-07-16 | 22.64 | 22.87 | 0.29 | 1.28% | 22.61 | 22.90 | 7997 | 1820 | 0.97% |
| 2025-07-15 | 22.71 | 22.58 | -0.28 | -1.22% | 22.24 | 22.90 | 8015 | 1807 | 0.97% |
| 2025-07-14 | 22.60 | 22.86 | 0.26 | 1.15% | 22.40 | 22.86 | 7223 | 1639 | 0.87% |
| 2025-07-11 | 22.67 | 22.60 | 0.08 | 0.36% | 22.36 | 22.67 | 7737 | 1742 | 0.94% |
| 2025-07-10 | 22.67 | 22.52 | -0.11 | -0.49% | 22.31 | 22.68 | 6690 | 1504 | 0.81% |
| 2025-07-09 | 22.68 | 22.63 | -0.05 | -0.22% | 22.52 | 22.87 | 7396 | 1673 | 0.89% |
| 2025-07-08 | 22.66 | 22.68 | 0.15 | 0.67% | 22.32 | 22.73 | 8568 | 1939 | 1.04% |
| 2025-07-07 | 22.15 | 22.53 | 0.21 | 0.94% | 22.02 | 22.59 | 9487 | 2125 | 1.15% |
| 2025-07-04 | 22.50 | 22.32 | -0.18 | -0.80% | 22.11 | 22.50 | 9941 | 2215 | 1.20% |
| 2025-07-03 | 22.61 | 22.50 | 0.00 | 0.00% | 22.37 | 22.70 | 9225 | 2080 | 1.12% |
| 2025-07-02 | 22.65 | 22.50 | -0.06 | -0.27% | 22.33 | 22.80 | 10575 | 2383 | 1.28% |
| 2025-07-01 | 22.44 | 22.56 | 0.26 | 1.17% | 22.24 | 22.69 | 10778 | 2423 | 1.30% |
| 2025-06-30 | 22.09 | 22.30 | 0.28 | 1.27% | 21.93 | 22.36 | 8316 | 1848 | 1.01% |
| 2025-06-27 | 21.79 | 22.02 | 0.30 | 1.38% | 21.69 | 22.04 | 9982 | 2185 | 1.21% |
| 2025-06-26 | 21.80 | 21.72 | 0.05 | 0.23% | 21.53 | 21.83 | 7246 | 1572 | 0.88% |
| 2025-06-25 | 21.69 | 21.67 | 0.05 | 0.23% | 21.43 | 21.84 | 9510 | 2056 | 1.15% |
| 2025-06-24 | 21.06 | 21.62 | 0.68 | 3.25% | 21.05 | 21.65 | 8800 | 1889 | 1.06% |
| 2025-06-23 | 20.71 | 20.94 | 0.24 | 1.16% | 20.29 | 21.04 | 7942 | 1647 | 0.96% |
| 2025-06-20 | 21.12 | 20.70 | -0.36 | -1.71% | 20.65 | 21.38 | 8452 | 1771 | 1.02% |
| 2025-06-19 | 21.62 | 21.06 | -0.59 | -2.73% | 21.04 | 21.81 | 6595 | 1414 | 0.80% |
| 2025-06-18 | 21.36 | 21.65 | 0.34 | 1.60% | 21.15 | 21.79 | 9289 | 1994 | 1.12% |
| 2025-06-17 | 21.48 | 21.31 | -0.12 | -0.56% | 21.13 | 21.56 | 5569 | 1185 | 0.67% |
| 2025-06-16 | 21.22 | 21.43 | 0.07 | 0.33% | 21.22 | 21.63 | 4995 | 1069 | 0.60% |
| 2025-06-13 | 21.63 | 21.36 | -0.49 | -2.24% | 21.30 | 21.82 | 6825 | 1468 | 0.83% |
| 2025-06-12 | 21.92 | 21.85 | -0.09 | -0.41% | 21.50 | 21.92 | 6279 | 1364 | 0.76% |
| 2025-06-11 | 21.99 | 22.12 | 0.22 | 1.00% | 21.74 | 22.13 | 5879 | 1293 | 0.71% |
| 2025-06-10 | 22.01 | 21.90 | -0.22 | -0.99% | 21.52 | 22.37 | 10280 | 2252 | 1.24% |
| 2025-06-09 | 21.65 | 22.12 | 0.57 | 2.65% | 21.45 | 22.45 | 17160 | 3780 | 2.08% |
| 2025-06-06 | 21.44 | 21.55 | -0.08 | -0.37% | 21.39 | 21.72 | 7458 | 1603 | 0.90% |
| 2025-06-05 | 21.39 | 21.63 | 0.31 | 1.45% | 21.28 | 21.73 | 10435 | 2240 | 1.26% |
| 2025-06-04 | 21.23 | 21.32 | 0.06 | 0.28% | 21.20 | 21.42 | 6222 | 1326 | 0.75% |
| 2025-06-03 | 21.07 | 21.26 | 0.20 | 0.95% | 20.98 | 21.36 | 8107 | 1720 | 0.98% |
| 2025-05-30 | 21.44 | 21.06 | -0.37 | -1.73% | 20.95 | 21.44 | 8259 | 1745 | 1.00% |
| 2025-05-29 | 20.91 | 21.43 | 0.47 | 2.24% | 20.89 | 21.46 | 9388 | 1999 | 1.14% |
| 2025-05-28 | 21.20 | 20.96 | -0.11 | -0.52% | 20.85 | 21.28 | 8053 | 1695 | 0.97% |
| 2025-05-27 | 21.04 | 21.07 | -0.04 | -0.19% | 20.74 | 21.14 | 7207 | 1511 | 0.87% |
| 2025-05-26 | 20.80 | 21.11 | 0.23 | 1.10% | 20.80 | 21.33 | 7039 | 1482 | 0.85% |
| 2025-05-23 | 21.14 | 20.88 | -0.21 | -1.00% | 20.86 | 21.55 | 9209 | 1949 | 1.11% |
| 2025-05-22 | 21.55 | 21.09 | -0.47 | -2.18% | 21.08 | 21.80 | 9222 | 1967 | 1.12% |
| 2025-05-21 | 21.88 | 21.56 | -0.23 | -1.06% | 21.42 | 21.90 | 6637 | 1435 | 0.80% |
| 2025-05-20 | 21.50 | 21.79 | 0.40 | 1.87% | 21.30 | 21.94 | 9174 | 1988 | 1.11% |
| 2025-05-19 | 21.35 | 21.39 | 0.11 | 0.52% | 21.03 | 21.70 | 9381 | 2008 | 1.13% |
| 2025-05-16 | 21.00 | 21.28 | 0.28 | 1.33% | 20.80 | 21.57 | 12469 | 2660 | 1.51% |
| 2025-05-15 | 21.11 | 21.00 | 0.00 | 0.00% | 20.74 | 21.12 | 7181 | 1500 | 0.87% |
| 2025-05-14 | 21.52 | 21.00 | -0.30 | -1.41% | 20.97 | 21.52 | 9541 | 2016 | 1.15% |
| 2025-05-13 | 21.75 | 21.30 | -0.23 | -1.07% | 21.28 | 21.75 | 7819 | 1677 | 0.95% |
| 2025-05-12 | 21.26 | 21.53 | 0.36 | 1.70% | 21.26 | 21.69 | 9487 | 2044 | 1.15% |
| 2025-05-09 | 21.62 | 21.17 | -0.35 | -1.63% | 21.10 | 21.63 | 9044 | 1921 | 1.09% |
| 2025-05-08 | 21.15 | 21.52 | 0.37 | 1.75% | 21.04 | 21.66 | 10064 | 2157 | 1.22% |
| 2025-05-07 | 21.12 | 21.15 | 0.17 | 0.81% | 20.95 | 21.46 | 11886 | 2523 | 1.44% |
| 2025-05-06 | 20.65 | 20.98 | 0.33 | 1.60% | 20.65 | 21.15 | 11363 | 2385 | 1.37% |
| 2025-04-30 | 20.42 | 20.65 | 0.37 | 1.82% | 20.40 | 20.79 | 7509 | 1551 | 0.91% |
| 2025-04-29 | 19.63 | 20.28 | 0.45 | 2.27% | 19.63 | 20.45 | 9373 | 1894 | 1.13% |
| 2025-04-28 | 19.84 | 19.83 | -0.67 | -3.27% | 19.65 | 20.09 | 12504 | 2478 | 1.51% |
| 2025-04-25 | 20.49 | 20.50 | 0.14 | 0.69% | 20.20 | 20.59 | 6712 | 1369 | 0.81% |
| 2025-04-24 | 20.83 | 20.36 | -0.40 | -1.93% | 20.19 | 20.83 | 7458 | 1528 | 0.90% |