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 | 23.38 | 0.02 | 0.09% | 23.14 | 24.04 | 47961 | 11321 | 1.16% |
| 2025-07-31 | 23.51 | 23.36 | -0.27 | -1.14% | 23.19 | 23.76 | 42535 | 9985 | 1.03% |
| 2025-07-30 | 23.67 | 23.63 | -0.22 | -0.92% | 23.26 | 24.05 | 45615 | 10820 | 1.10% |
| 2025-07-29 | 23.81 | 23.85 | 0.19 | 0.80% | 23.36 | 23.95 | 55096 | 13039 | 1.33% |
| 2025-07-28 | 24.08 | 23.66 | -0.42 | -1.74% | 23.62 | 24.32 | 50168 | 11944 | 1.21% |
| 2025-07-25 | 24.25 | 24.08 | -0.22 | -0.91% | 23.70 | 24.40 | 83534 | 20052 | 2.02% |
| 2025-07-24 | 22.77 | 24.30 | 1.50 | 6.58% | 22.77 | 24.88 | 137326 | 32889 | 3.32% |
| 2025-07-23 | 22.66 | 22.80 | 0.14 | 0.62% | 22.47 | 23.38 | 55398 | 12708 | 1.34% |
| 2025-07-22 | 22.51 | 22.66 | 0.06 | 0.27% | 22.46 | 22.99 | 39554 | 8986 | 0.96% |
| 2025-07-21 | 22.30 | 22.60 | 0.28 | 1.25% | 22.18 | 22.75 | 35824 | 8041 | 0.87% |
| 2025-07-18 | 22.20 | 22.32 | 0.08 | 0.36% | 21.95 | 22.33 | 33132 | 7330 | 0.80% |
| 2025-07-17 | 21.73 | 22.24 | 0.52 | 2.39% | 21.69 | 22.27 | 41233 | 9064 | 1.00% |
| 2025-07-16 | 21.73 | 21.72 | 0.02 | 0.09% | 21.61 | 21.83 | 18695 | 4058 | 0.45% |
| 2025-07-15 | 21.75 | 21.70 | -0.09 | -0.41% | 21.36 | 21.84 | 26049 | 5627 | 0.63% |
| 2025-07-14 | 21.75 | 21.79 | 0.01 | 0.05% | 21.58 | 21.87 | 21742 | 4727 | 0.53% |
| 2025-07-11 | 21.50 | 21.78 | 0.20 | 0.93% | 21.48 | 21.95 | 35075 | 7628 | 0.85% |
| 2025-07-10 | 21.28 | 21.58 | 0.30 | 1.41% | 21.28 | 21.98 | 46005 | 9950 | 1.11% |
| 2025-07-09 | 21.31 | 21.28 | -0.03 | -0.14% | 21.22 | 21.54 | 28126 | 6015 | 0.68% |
| 2025-07-08 | 21.06 | 21.31 | 0.26 | 1.24% | 21.05 | 21.43 | 25026 | 5330 | 0.61% |
| 2025-07-07 | 21.10 | 21.05 | -0.03 | -0.14% | 21.02 | 21.27 | 17617 | 3720 | 0.43% |
| 2025-07-04 | 21.26 | 21.08 | -0.19 | -0.89% | 21.02 | 21.67 | 26478 | 5609 | 0.64% |
| 2025-07-03 | 21.03 | 21.27 | 0.27 | 1.29% | 21.00 | 21.36 | 31655 | 6721 | 0.77% |
| 2025-07-02 | 21.06 | 21.00 | -0.05 | -0.24% | 20.87 | 21.13 | 16655 | 3493 | 0.40% |
| 2025-07-01 | 21.00 | 21.05 | 0.05 | 0.24% | 20.83 | 21.10 | 24142 | 5070 | 0.58% |
| 2025-06-30 | 20.74 | 21.00 | 0.24 | 1.16% | 20.73 | 21.05 | 23766 | 4968 | 0.57% |
| 2025-06-27 | 20.74 | 20.76 | -0.03 | -0.14% | 20.74 | 20.91 | 16665 | 3468 | 0.40% |
| 2025-06-26 | 20.90 | 20.79 | -0.15 | -0.72% | 20.75 | 20.93 | 16423 | 3419 | 0.40% |
| 2025-06-25 | 20.80 | 20.94 | 0.14 | 0.67% | 20.65 | 20.98 | 21748 | 4524 | 0.53% |
| 2025-06-24 | 20.59 | 20.80 | 0.24 | 1.17% | 20.55 | 20.82 | 16462 | 3411 | 0.40% |
| 2025-06-23 | 20.33 | 20.56 | 0.12 | 0.59% | 20.23 | 20.66 | 16322 | 3340 | 0.39% |
| 2025-06-20 | 20.27 | 20.44 | 0.07 | 0.34% | 20.27 | 20.67 | 14848 | 3043 | 0.36% |
| 2025-06-19 | 20.69 | 20.37 | -0.36 | -1.74% | 20.30 | 20.79 | 21052 | 4315 | 0.51% |
| 2025-06-18 | 21.00 | 20.73 | -0.34 | -1.61% | 20.69 | 21.06 | 22160 | 4615 | 0.54% |
| 2025-06-17 | 21.16 | 21.24 | 0.23 | 1.09% | 20.96 | 21.85 | 33254 | 7107 | 0.80% |
| 2025-06-16 | 21.15 | 21.01 | -0.13 | -0.61% | 20.78 | 21.18 | 26693 | 5603 | 0.65% |
| 2025-06-13 | 21.66 | 21.14 | -0.52 | -2.40% | 21.11 | 21.89 | 70649 | 15066 | 1.71% |
| 2025-06-12 | 21.29 | 21.66 | 0.34 | 1.59% | 21.21 | 21.77 | 36542 | 7862 | 0.88% |
| 2025-06-11 | 21.39 | 21.32 | -0.07 | -0.33% | 21.28 | 21.54 | 24922 | 5326 | 0.60% |
| 2025-06-10 | 21.64 | 21.39 | -0.24 | -1.11% | 21.13 | 21.71 | 35664 | 7636 | 0.86% |
| 2025-06-09 | 21.18 | 21.63 | 0.53 | 2.51% | 21.09 | 21.87 | 44960 | 9703 | 1.09% |
| 2025-06-06 | 21.46 | 21.10 | -0.17 | -0.80% | 21.08 | 21.46 | 17719 | 3752 | 0.43% |
| 2025-06-05 | 21.51 | 21.27 | -0.03 | -0.14% | 21.15 | 21.83 | 29989 | 6415 | 0.72% |
| 2025-06-04 | 21.30 | 21.30 | 0.00 | 0.00% | 21.13 | 21.35 | 22704 | 4821 | 0.55% |
| 2025-06-03 | 21.08 | 21.30 | 0.20 | 0.95% | 21.00 | 21.39 | 28689 | 6085 | 0.69% |
| 2025-05-30 | 21.17 | 21.10 | -0.09 | -0.42% | 21.03 | 21.39 | 19179 | 4062 | 0.46% |
| 2025-05-29 | 20.86 | 21.19 | 0.34 | 1.63% | 20.72 | 21.26 | 21242 | 4490 | 0.51% |
| 2025-05-28 | 21.00 | 20.85 | -0.14 | -0.67% | 20.71 | 21.06 | 10265 | 2143 | 0.25% |
| 2025-05-27 | 20.62 | 20.99 | 0.31 | 1.50% | 20.55 | 21.06 | 15133 | 3158 | 0.37% |
| 2025-05-26 | 20.61 | 20.68 | 0.01 | 0.05% | 20.51 | 20.81 | 13175 | 2718 | 0.32% |
| 2025-05-23 | 20.75 | 20.67 | -0.06 | -0.29% | 20.67 | 20.98 | 15710 | 3273 | 0.38% |
| 2025-05-22 | 21.11 | 20.73 | -0.38 | -1.80% | 20.73 | 21.15 | 17440 | 3642 | 0.42% |
| 2025-05-21 | 21.28 | 21.11 | -0.19 | -0.89% | 21.08 | 21.47 | 21740 | 4621 | 0.53% |
| 2025-05-20 | 21.24 | 21.30 | 0.17 | 0.80% | 21.10 | 21.50 | 24227 | 5174 | 0.59% |
| 2025-05-19 | 20.91 | 21.13 | 0.27 | 1.29% | 20.75 | 21.44 | 24783 | 5236 | 0.60% |
| 2025-05-16 | 20.88 | 20.86 | 0.01 | 0.05% | 20.79 | 20.97 | 11868 | 2478 | 0.29% |
| 2025-05-15 | 20.90 | 20.85 | -0.07 | -0.33% | 20.77 | 20.95 | 11599 | 2421 | 0.28% |
| 2025-05-14 | 21.01 | 20.92 | -0.07 | -0.33% | 20.72 | 21.05 | 16441 | 3429 | 0.40% |
| 2025-05-13 | 21.12 | 20.99 | -0.02 | -0.10% | 20.92 | 21.22 | 17883 | 3763 | 0.43% |
| 2025-05-12 | 20.76 | 21.01 | 0.26 | 1.25% | 20.72 | 21.03 | 13071 | 2732 | 0.32% |
| 2025-05-09 | 21.06 | 20.75 | -0.23 | -1.10% | 20.62 | 21.06 | 13819 | 2871 | 0.33% |
| 2025-05-08 | 20.90 | 20.98 | 0.13 | 0.62% | 20.77 | 21.11 | 13523 | 2836 | 0.33% |
| 2025-05-07 | 21.20 | 20.85 | -0.11 | -0.52% | 20.78 | 21.28 | 19193 | 4028 | 0.46% |
| 2025-05-06 | 20.66 | 20.96 | 0.42 | 2.04% | 20.57 | 21.03 | 20100 | 4195 | 0.49% |
| 2025-04-30 | 20.35 | 20.54 | 0.15 | 0.74% | 20.35 | 20.64 | 11278 | 2319 | 0.27% |
| 2025-04-29 | 20.35 | 20.39 | 0.10 | 0.49% | 20.20 | 20.46 | 11192 | 2279 | 0.27% |
| 2025-04-28 | 20.72 | 20.29 | -0.56 | -2.69% | 20.28 | 20.73 | 20346 | 4153 | 0.49% |
| 2025-04-25 | 20.54 | 20.85 | 0.31 | 1.51% | 20.54 | 21.07 | 19151 | 3989 | 0.46% |
| 2025-04-24 | 20.81 | 20.54 | -0.34 | -1.63% | 20.53 | 21.00 | 20075 | 4164 | 0.49% |