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 | 23.11 | 23.44 | 0.33 | 1.43% | 23.10 | 23.83 | 13173 | 3098 | 1.55% |
| 2025-07-31 | 23.29 | 23.11 | -0.13 | -0.56% | 23.01 | 23.68 | 11103 | 2589 | 1.31% |
| 2025-07-30 | 23.18 | 23.24 | 0.07 | 0.30% | 22.81 | 23.29 | 11266 | 2598 | 1.33% |
| 2025-07-29 | 23.01 | 23.17 | 0.11 | 0.48% | 22.60 | 23.30 | 12871 | 2945 | 1.51% |
| 2025-07-28 | 23.26 | 23.06 | -0.09 | -0.39% | 22.82 | 23.38 | 8120 | 1880 | 0.96% |
| 2025-07-25 | 23.79 | 23.15 | -0.25 | -1.07% | 22.81 | 23.79 | 13589 | 3141 | 1.60% |
| 2025-07-24 | 24.15 | 23.40 | -0.58 | -2.42% | 23.21 | 24.26 | 16548 | 3924 | 1.95% |
| 2025-07-23 | 23.10 | 23.98 | 0.98 | 4.26% | 22.76 | 24.55 | 26802 | 6395 | 3.15% |
| 2025-07-22 | 23.30 | 23.00 | -0.30 | -1.29% | 22.91 | 23.42 | 8399 | 1938 | 0.99% |
| 2025-07-21 | 23.17 | 23.30 | 0.40 | 1.75% | 22.96 | 23.43 | 10889 | 2522 | 1.28% |
| 2025-07-18 | 23.09 | 22.90 | -0.19 | -0.82% | 22.80 | 23.30 | 7515 | 1730 | 0.88% |
| 2025-07-17 | 22.87 | 23.09 | 0.20 | 0.87% | 22.64 | 23.13 | 10774 | 2469 | 1.27% |
| 2025-07-16 | 22.18 | 22.89 | 0.42 | 1.87% | 22.18 | 23.00 | 11235 | 2551 | 1.32% |
| 2025-07-15 | 23.03 | 22.47 | -0.25 | -1.10% | 22.28 | 23.03 | 8799 | 1977 | 1.04% |
| 2025-07-14 | 23.08 | 22.72 | 0.00 | 0.00% | 22.52 | 23.08 | 5962 | 1355 | 0.70% |
| 2025-07-11 | 22.63 | 22.72 | 0.09 | 0.40% | 22.49 | 22.94 | 7464 | 1693 | 0.88% |
| 2025-07-10 | 22.54 | 22.63 | -0.10 | -0.44% | 22.54 | 22.91 | 6710 | 1522 | 0.79% |
| 2025-07-09 | 22.99 | 22.73 | -0.15 | -0.66% | 22.68 | 23.30 | 8286 | 1896 | 0.97% |
| 2025-07-08 | 23.01 | 22.88 | -0.11 | -0.48% | 22.82 | 23.08 | 5023 | 1152 | 0.59% |
| 2025-07-07 | 23.08 | 22.99 | 0.18 | 0.79% | 22.59 | 23.08 | 7416 | 1694 | 0.87% |
| 2025-07-04 | 23.29 | 22.81 | -0.48 | -2.06% | 22.68 | 23.55 | 7332 | 1683 | 0.86% |
| 2025-07-03 | 22.90 | 23.29 | 0.49 | 2.15% | 22.70 | 23.38 | 14191 | 3270 | 1.67% |
| 2025-07-02 | 22.63 | 22.80 | 0.01 | 0.04% | 22.45 | 22.90 | 8199 | 1856 | 0.96% |
| 2025-07-01 | 23.02 | 22.79 | -0.23 | -1.00% | 22.58 | 23.17 | 8258 | 1885 | 0.97% |
| 2025-06-30 | 23.00 | 23.02 | 0.55 | 2.45% | 22.52 | 23.19 | 14333 | 3279 | 1.69% |
| 2025-06-27 | 23.13 | 22.47 | -0.61 | -2.64% | 22.47 | 23.23 | 17326 | 3939 | 2.04% |
| 2025-06-26 | 23.08 | 23.08 | -0.18 | -0.77% | 22.85 | 23.45 | 11993 | 2773 | 1.41% |
| 2025-06-25 | 23.16 | 23.26 | 0.10 | 0.43% | 23.00 | 23.49 | 18898 | 4388 | 2.22% |
| 2025-06-24 | 23.15 | 23.16 | 0.11 | 0.48% | 22.80 | 23.40 | 13691 | 3155 | 1.61% |
| 2025-06-23 | 24.78 | 23.05 | -1.63 | -6.60% | 22.80 | 24.78 | 24904 | 5838 | 2.93% |
| 2025-06-20 | 24.70 | 24.68 | 0.05 | 0.20% | 24.40 | 25.66 | 10334 | 2576 | 1.22% |
| 2025-06-19 | 25.80 | 24.63 | -0.98 | -3.83% | 24.11 | 26.07 | 19357 | 4814 | 2.28% |
| 2025-06-18 | 24.50 | 25.61 | 1.03 | 4.19% | 24.39 | 26.34 | 25751 | 6590 | 3.03% |
| 2025-06-17 | 24.11 | 24.58 | 0.47 | 1.95% | 23.93 | 24.94 | 10692 | 2624 | 1.26% |
| 2025-06-16 | 24.20 | 24.11 | -0.09 | -0.37% | 23.73 | 24.36 | 10642 | 2557 | 1.25% |
| 2025-06-13 | 24.82 | 24.20 | -0.65 | -2.62% | 23.78 | 24.82 | 9152 | 2209 | 1.08% |
| 2025-06-12 | 24.51 | 24.85 | 0.34 | 1.39% | 24.28 | 24.95 | 9243 | 2270 | 1.09% |
| 2025-06-11 | 24.76 | 24.51 | -0.25 | -1.01% | 24.36 | 25.03 | 10174 | 2503 | 1.20% |
| 2025-06-10 | 25.10 | 24.76 | -0.27 | -1.08% | 24.51 | 25.14 | 12120 | 3004 | 1.43% |
| 2025-06-09 | 25.49 | 25.03 | -0.46 | -1.80% | 24.71 | 25.56 | 14439 | 3610 | 1.70% |
| 2025-06-06 | 25.57 | 25.49 | 0.45 | 1.80% | 24.68 | 25.57 | 8750 | 2199 | 1.03% |
| 2025-06-05 | 26.28 | 25.04 | -0.76 | -2.95% | 24.91 | 26.28 | 14542 | 3671 | 1.71% |
| 2025-06-04 | 25.18 | 25.80 | 0.64 | 2.54% | 25.18 | 26.59 | 19508 | 5050 | 2.30% |
| 2025-06-03 | 24.60 | 25.16 | 0.50 | 2.03% | 24.19 | 25.56 | 18846 | 4687 | 2.22% |
| 2025-05-30 | 25.00 | 24.66 | -0.33 | -1.32% | 24.51 | 25.38 | 18541 | 4612 | 2.18% |
| 2025-05-29 | 26.00 | 24.99 | -1.31 | -4.98% | 24.78 | 26.80 | 29505 | 7534 | 3.47% |
| 2025-05-28 | 27.00 | 26.30 | -0.24 | -0.90% | 26.20 | 27.88 | 35489 | 9590 | 4.18% |
| 2025-05-27 | 23.87 | 26.54 | 2.46 | 10.22% | 23.87 | 27.35 | 51278 | 13340 | 6.03% |
| 2025-05-26 | 23.42 | 24.08 | 0.66 | 2.82% | 23.04 | 24.23 | 13886 | 3292 | 1.63% |
| 2025-05-23 | 23.43 | 23.42 | 0.02 | 0.09% | 22.75 | 24.04 | 13938 | 3268 | 1.64% |
| 2025-05-22 | 23.57 | 23.40 | -0.17 | -0.72% | 23.35 | 23.95 | 13664 | 3224 | 1.61% |
| 2025-05-21 | 25.38 | 23.57 | -1.13 | -4.57% | 23.40 | 25.38 | 24497 | 5891 | 2.88% |
| 2025-05-20 | 24.12 | 24.70 | 0.58 | 2.40% | 23.87 | 25.00 | 22334 | 5500 | 2.63% |
| 2025-05-19 | 24.49 | 24.12 | 0.13 | 0.54% | 22.94 | 24.49 | 17176 | 4122 | 2.02% |
| 2025-05-16 | 23.71 | 23.99 | 0.58 | 2.48% | 23.30 | 24.02 | 15199 | 3615 | 1.79% |
| 2025-05-15 | 23.32 | 23.41 | -0.10 | -0.43% | 23.02 | 23.74 | 11370 | 2655 | 1.34% |
| 2025-05-14 | 23.71 | 23.51 | 0.12 | 0.51% | 23.06 | 23.71 | 10490 | 2440 | 1.23% |
| 2025-05-13 | 23.98 | 23.39 | -0.59 | -2.46% | 23.22 | 24.18 | 16795 | 3948 | 1.98% |
| 2025-05-12 | 23.85 | 23.98 | 0.25 | 1.05% | 23.51 | 25.22 | 28115 | 6781 | 3.31% |
| 2025-05-09 | 23.89 | 23.73 | -0.26 | -1.08% | 23.20 | 24.10 | 14729 | 3480 | 1.73% |
| 2025-05-08 | 24.25 | 23.99 | -0.07 | -0.29% | 23.44 | 24.25 | 14303 | 3413 | 1.68% |
| 2025-05-07 | 24.87 | 24.06 | -0.68 | -2.75% | 23.69 | 25.22 | 40418 | 9858 | 4.76% |
| 2025-05-06 | 23.65 | 24.74 | 1.92 | 8.41% | 22.85 | 25.06 | 44332 | 10703 | 5.22% |
| 2025-04-30 | 21.76 | 22.82 | 0.88 | 4.01% | 21.76 | 22.82 | 31576 | 7040 | 3.71% |
| 2025-04-29 | 20.22 | 21.94 | 1.71 | 8.45% | 20.02 | 22.47 | 40754 | 8838 | 4.79% |
| 2025-04-28 | 19.99 | 20.23 | 0.24 | 1.20% | 19.53 | 20.35 | 18821 | 3777 | 2.21% |
| 2025-04-25 | 19.30 | 19.99 | 0.69 | 3.58% | 19.11 | 20.45 | 25870 | 5171 | 3.04% |
| 2025-04-24 | 18.93 | 19.30 | 0.46 | 2.44% | 18.79 | 19.45 | 18503 | 3554 | 2.18% |