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 | 23.44 | 23.25 | -0.20 | -0.85% | 23.00 | 23.85 | 78238 | 18234 | 1.50% |
| 2025-07-31 | 23.60 | 23.45 | -0.07 | -0.30% | 23.30 | 24.04 | 100585 | 23846 | 1.93% |
| 2025-07-30 | 24.09 | 23.52 | -0.56 | -2.33% | 23.38 | 24.11 | 95270 | 22556 | 1.83% |
| 2025-07-29 | 24.19 | 24.08 | -0.10 | -0.41% | 23.80 | 24.30 | 78218 | 18777 | 1.50% |
| 2025-07-28 | 24.60 | 24.18 | -0.22 | -0.90% | 24.12 | 24.74 | 81563 | 19824 | 1.56% |
| 2025-07-25 | 24.07 | 24.40 | 0.40 | 1.67% | 23.81 | 24.44 | 103797 | 25024 | 1.99% |
| 2025-07-24 | 23.70 | 24.00 | 0.17 | 0.71% | 23.70 | 24.41 | 89797 | 21601 | 1.72% |
| 2025-07-23 | 23.99 | 23.83 | -0.19 | -0.79% | 23.73 | 24.15 | 81525 | 19491 | 1.56% |
| 2025-07-22 | 24.48 | 24.02 | -0.62 | -2.52% | 23.96 | 24.57 | 112247 | 27124 | 2.15% |
| 2025-07-21 | 24.50 | 24.64 | 0.46 | 1.90% | 24.18 | 25.38 | 170360 | 42172 | 3.26% |
| 2025-07-18 | 24.05 | 24.18 | -0.03 | -0.12% | 23.90 | 24.55 | 88796 | 21452 | 1.70% |
| 2025-07-17 | 23.67 | 24.21 | 0.55 | 2.32% | 23.45 | 24.76 | 157583 | 38168 | 3.02% |
| 2025-07-16 | 23.40 | 23.66 | 0.17 | 0.72% | 23.30 | 24.08 | 111670 | 26524 | 2.14% |
| 2025-07-15 | 23.40 | 23.49 | -0.04 | -0.17% | 23.00 | 23.64 | 100291 | 23323 | 1.92% |
| 2025-07-14 | 23.45 | 23.53 | 0.42 | 1.82% | 23.05 | 23.93 | 130834 | 30757 | 2.51% |
| 2025-07-11 | 22.34 | 23.11 | 0.79 | 3.54% | 22.30 | 23.38 | 148944 | 34139 | 2.85% |
| 2025-07-10 | 22.97 | 22.32 | -0.77 | -3.33% | 22.02 | 22.97 | 155176 | 34691 | 2.97% |
| 2025-07-09 | 23.61 | 23.09 | -1.39 | -5.68% | 23.00 | 23.94 | 229203 | 53640 | 4.39% |
| 2025-07-08 | 24.10 | 24.48 | 0.38 | 1.58% | 24.07 | 24.57 | 74096 | 18086 | 1.42% |
| 2025-07-07 | 24.00 | 24.10 | -0.24 | -0.99% | 24.00 | 24.33 | 46671 | 11267 | 0.89% |
| 2025-07-04 | 24.80 | 24.34 | -0.33 | -1.34% | 24.22 | 24.85 | 67109 | 16374 | 1.29% |
| 2025-07-03 | 24.48 | 24.67 | 0.14 | 0.57% | 24.35 | 25.08 | 70268 | 17313 | 1.35% |
| 2025-07-02 | 25.29 | 24.53 | -0.78 | -3.08% | 24.31 | 25.29 | 105040 | 25925 | 2.01% |
| 2025-07-01 | 25.48 | 25.31 | -0.21 | -0.82% | 25.08 | 25.70 | 83313 | 21123 | 1.60% |
| 2025-06-30 | 25.40 | 25.52 | 0.12 | 0.47% | 25.34 | 25.88 | 103741 | 26529 | 1.99% |
| 2025-06-27 | 25.90 | 25.40 | -0.39 | -1.51% | 25.35 | 26.17 | 110211 | 28283 | 2.11% |
| 2025-06-26 | 26.26 | 25.79 | -0.62 | -2.35% | 25.78 | 26.99 | 148061 | 38904 | 2.84% |
| 2025-06-25 | 26.20 | 26.41 | 0.20 | 0.76% | 25.90 | 26.47 | 163011 | 42656 | 3.12% |
| 2025-06-24 | 24.16 | 26.21 | 2.12 | 8.80% | 24.16 | 26.70 | 258715 | 66746 | 4.96% |
| 2025-06-23 | 23.63 | 24.09 | 0.13 | 0.54% | 23.56 | 24.30 | 72027 | 17269 | 1.38% |
| 2025-06-20 | 24.66 | 23.96 | -0.72 | -2.92% | 23.78 | 24.77 | 97760 | 23581 | 1.87% |
| 2025-06-19 | 24.90 | 24.68 | -0.32 | -1.28% | 24.66 | 25.86 | 137303 | 34572 | 2.63% |
| 2025-06-18 | 24.47 | 25.00 | 0.55 | 2.25% | 24.15 | 25.28 | 102412 | 25284 | 1.96% |
| 2025-06-17 | 25.46 | 24.45 | -0.98 | -3.85% | 24.35 | 25.57 | 114553 | 28434 | 2.20% |
| 2025-06-16 | 25.11 | 25.43 | -0.27 | -1.05% | 25.11 | 25.97 | 99735 | 25437 | 1.91% |
| 2025-06-13 | 25.00 | 25.70 | 0.45 | 1.78% | 24.80 | 26.40 | 247610 | 63915 | 4.75% |
| 2025-06-12 | 24.65 | 25.25 | 0.47 | 1.90% | 24.48 | 25.45 | 138842 | 34882 | 2.66% |
| 2025-06-11 | 24.98 | 24.78 | -0.18 | -0.72% | 24.60 | 25.26 | 123785 | 30795 | 2.37% |
| 2025-06-10 | 24.50 | 24.96 | 0.51 | 2.09% | 23.90 | 25.45 | 188683 | 46608 | 3.62% |
| 2025-06-09 | 24.55 | 24.45 | 0.13 | 0.53% | 24.28 | 24.78 | 95428 | 23405 | 1.83% |
| 2025-06-06 | 24.46 | 24.32 | -0.14 | -0.57% | 24.06 | 24.79 | 109537 | 26754 | 2.10% |
| 2025-06-05 | 23.90 | 24.46 | 0.70 | 2.95% | 23.41 | 24.80 | 164043 | 39539 | 3.14% |
| 2025-06-04 | 23.57 | 23.76 | 0.29 | 1.24% | 23.35 | 23.95 | 99671 | 23600 | 1.91% |
| 2025-06-03 | 23.44 | 23.47 | -0.03 | -0.13% | 23.16 | 24.16 | 107374 | 25547 | 2.06% |
| 2025-05-30 | 23.99 | 23.50 | -0.70 | -2.89% | 23.26 | 24.29 | 110956 | 26102 | 2.13% |
| 2025-05-29 | 24.03 | 24.20 | 0.14 | 0.58% | 24.02 | 24.46 | 100348 | 24321 | 1.92% |
| 2025-05-28 | 24.68 | 24.06 | -0.61 | -2.47% | 23.98 | 24.95 | 104437 | 25512 | 2.00% |
| 2025-05-27 | 25.37 | 24.67 | -0.80 | -3.14% | 24.40 | 25.37 | 118835 | 29419 | 2.28% |
| 2025-05-26 | 25.30 | 25.47 | 0.16 | 0.63% | 24.86 | 25.50 | 105116 | 26389 | 2.01% |
| 2025-05-23 | 26.11 | 25.31 | -1.07 | -4.06% | 25.30 | 26.80 | 144261 | 37466 | 2.76% |
| 2025-05-22 | 26.40 | 26.38 | 0.08 | 0.30% | 26.10 | 27.29 | 149665 | 39938 | 2.87% |
| 2025-05-21 | 26.01 | 26.30 | 0.05 | 0.19% | 25.71 | 26.50 | 106943 | 28038 | 2.05% |
| 2025-05-20 | 26.81 | 26.25 | -0.50 | -1.87% | 25.90 | 26.89 | 156035 | 41020 | 2.99% |
| 2025-05-19 | 27.71 | 26.75 | -0.96 | -3.46% | 26.44 | 28.00 | 176604 | 47719 | 3.38% |
| 2025-05-16 | 27.30 | 27.71 | 0.31 | 1.13% | 27.11 | 28.78 | 261369 | 73750 | 5.01% |
| 2025-05-15 | 28.00 | 27.40 | -0.85 | -3.01% | 26.95 | 28.45 | 192100 | 52842 | 3.68% |
| 2025-05-14 | 28.28 | 28.25 | -0.15 | -0.53% | 27.81 | 29.05 | 234107 | 66460 | 4.49% |
| 2025-05-13 | 29.40 | 28.40 | -0.56 | -1.93% | 28.23 | 29.48 | 314156 | 90359 | 6.02% |
| 2025-05-12 | 26.60 | 28.96 | 3.40 | 13.30% | 26.60 | 29.96 | 474204 | 133533 | 9.09% |
| 2025-05-09 | 25.41 | 25.56 | 0.25 | 0.99% | 23.91 | 26.50 | 269413 | 67797 | 5.16% |
| 2025-05-08 | 25.17 | 25.31 | 0.06 | 0.24% | 24.98 | 25.76 | 139994 | 35529 | 2.68% |
| 2025-05-07 | 25.50 | 25.25 | -0.14 | -0.55% | 24.81 | 25.98 | 177027 | 44921 | 3.39% |
| 2025-05-06 | 24.51 | 25.39 | 1.25 | 5.18% | 24.33 | 25.80 | 194490 | 48823 | 3.73% |
| 2025-04-30 | 23.28 | 24.14 | 0.72 | 3.07% | 22.81 | 24.46 | 168575 | 40014 | 3.23% |
| 2025-04-29 | 23.02 | 23.42 | 0.32 | 1.39% | 22.90 | 23.97 | 102646 | 24174 | 1.97% |
| 2025-04-28 | 23.50 | 23.10 | -0.45 | -1.91% | 23.00 | 23.68 | 75050 | 17423 | 1.44% |
| 2025-04-25 | 23.80 | 23.55 | -0.31 | -1.30% | 23.46 | 24.15 | 103751 | 24665 | 1.99% |
| 2025-04-24 | 24.65 | 23.86 | -0.77 | -3.13% | 23.68 | 24.77 | 138215 | 33381 | 2.65% |