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 | 23.73 | 23.90 | 0.17 | 0.72% | 23.60 | 24.46 | 51408 | 12343 | 2.68% |
| 2025-07-31 | 23.60 | 23.73 | 0.00 | 0.00% | 23.51 | 24.80 | 74888 | 18070 | 3.90% |
| 2025-07-30 | 24.18 | 23.73 | -0.47 | -1.94% | 23.42 | 24.80 | 82820 | 20012 | 4.31% |
| 2025-07-29 | 23.81 | 24.20 | 0.29 | 1.21% | 23.48 | 24.28 | 74282 | 17824 | 3.87% |
| 2025-07-28 | 24.03 | 23.91 | 0.01 | 0.04% | 23.70 | 24.62 | 78124 | 18808 | 4.07% |
| 2025-07-25 | 23.99 | 23.90 | -0.09 | -0.38% | 23.07 | 24.18 | 100774 | 23763 | 5.24% |
| 2025-07-24 | 22.50 | 23.99 | 1.81 | 8.16% | 22.31 | 24.70 | 158585 | 37122 | 8.25% |
| 2025-07-23 | 22.41 | 22.18 | -0.47 | -2.08% | 21.85 | 22.62 | 59920 | 13345 | 3.12% |
| 2025-07-22 | 23.30 | 22.65 | -0.70 | -3.00% | 22.50 | 23.43 | 85687 | 19612 | 4.46% |
| 2025-07-21 | 22.69 | 23.35 | 0.60 | 2.64% | 22.41 | 23.80 | 124182 | 28804 | 6.46% |
| 2025-07-18 | 24.34 | 22.75 | -1.73 | -7.07% | 22.68 | 24.35 | 151205 | 34806 | 7.87% |
| 2025-07-17 | 23.66 | 24.48 | 0.83 | 3.51% | 23.21 | 24.88 | 171448 | 41071 | 8.92% |
| 2025-07-16 | 24.48 | 23.65 | -1.53 | -6.08% | 22.85 | 25.24 | 192274 | 45336 | 10.01% |
| 2025-07-15 | 23.47 | 25.18 | 1.96 | 8.44% | 23.30 | 26.47 | 267401 | 67277 | 13.92% |
| 2025-07-14 | 19.42 | 23.22 | 3.87 | 20.00% | 19.42 | 23.22 | 194513 | 42740 | 10.12% |
| 2025-07-11 | 19.40 | 19.35 | -0.05 | -0.26% | 19.30 | 19.88 | 40543 | 7943 | 2.11% |
| 2025-07-10 | 19.29 | 19.40 | 0.07 | 0.36% | 19.08 | 19.89 | 45644 | 8920 | 2.38% |
| 2025-07-09 | 19.70 | 19.33 | -0.21 | -1.07% | 19.23 | 19.70 | 38712 | 7507 | 2.01% |
| 2025-07-08 | 19.30 | 19.54 | 0.10 | 0.51% | 19.06 | 19.99 | 69880 | 13650 | 3.64% |
| 2025-07-07 | 18.73 | 19.44 | 0.72 | 3.85% | 18.61 | 19.50 | 68547 | 13082 | 3.57% |
| 2025-07-04 | 18.04 | 18.72 | 0.74 | 4.12% | 18.00 | 19.23 | 71756 | 13389 | 3.73% |
| 2025-07-03 | 18.01 | 17.98 | -0.02 | -0.11% | 17.93 | 18.12 | 9069 | 1636 | 0.47% |
| 2025-07-02 | 17.96 | 18.00 | 0.04 | 0.22% | 17.90 | 18.08 | 8977 | 1613 | 0.47% |
| 2025-07-01 | 18.00 | 17.96 | -0.06 | -0.33% | 17.86 | 18.14 | 8623 | 1551 | 0.45% |
| 2025-06-30 | 17.71 | 18.02 | 0.31 | 1.75% | 17.63 | 18.06 | 12014 | 2147 | 0.63% |
| 2025-06-27 | 17.80 | 17.71 | -0.09 | -0.51% | 17.66 | 17.93 | 14016 | 2491 | 0.73% |
| 2025-06-26 | 17.63 | 17.80 | 0.02 | 0.11% | 17.63 | 17.94 | 8827 | 1570 | 0.46% |
| 2025-06-25 | 17.69 | 17.78 | 0.07 | 0.40% | 17.61 | 17.78 | 10705 | 1895 | 0.56% |
| 2025-06-24 | 17.56 | 17.71 | 0.19 | 1.08% | 17.49 | 17.71 | 6802 | 1199 | 0.35% |
| 2025-06-23 | 17.45 | 17.52 | 0.11 | 0.63% | 17.23 | 17.57 | 7527 | 1313 | 0.39% |
| 2025-06-20 | 17.44 | 17.41 | 0.00 | 0.00% | 17.35 | 17.55 | 5818 | 1015 | 0.30% |
| 2025-06-19 | 17.61 | 17.41 | -0.16 | -0.91% | 17.27 | 17.72 | 16252 | 2845 | 0.85% |
| 2025-06-18 | 17.60 | 17.57 | -0.13 | -0.73% | 17.50 | 17.79 | 11232 | 1975 | 0.58% |
| 2025-06-17 | 17.85 | 17.70 | -0.10 | -0.56% | 17.64 | 18.13 | 13385 | 2388 | 0.70% |
| 2025-06-16 | 17.79 | 17.80 | 0.14 | 0.79% | 17.58 | 17.85 | 10984 | 1953 | 0.57% |
| 2025-06-13 | 18.09 | 17.66 | -0.39 | -2.16% | 17.63 | 18.10 | 16073 | 2861 | 0.84% |
| 2025-06-12 | 17.85 | 18.05 | 0.13 | 0.73% | 17.85 | 18.11 | 12753 | 2292 | 0.66% |
| 2025-06-11 | 17.90 | 17.92 | -0.03 | -0.17% | 17.87 | 18.07 | 11999 | 2152 | 0.62% |
| 2025-06-10 | 18.15 | 17.95 | -0.11 | -0.61% | 17.74 | 18.22 | 21599 | 3884 | 1.12% |
| 2025-06-09 | 17.93 | 18.06 | 0.25 | 1.40% | 17.80 | 18.07 | 17569 | 3160 | 0.91% |
| 2025-06-06 | 17.65 | 17.81 | 0.11 | 0.62% | 17.60 | 17.90 | 12270 | 2179 | 0.64% |
| 2025-06-05 | 17.81 | 17.70 | -0.09 | -0.51% | 17.61 | 17.93 | 17725 | 3150 | 0.92% |
| 2025-06-04 | 17.91 | 17.79 | 0.03 | 0.17% | 17.71 | 17.91 | 14863 | 2644 | 0.77% |
| 2025-06-03 | 17.55 | 17.76 | 0.26 | 1.49% | 17.46 | 17.90 | 20569 | 3649 | 1.07% |
| 2025-05-30 | 17.32 | 17.50 | 0.20 | 1.16% | 17.27 | 17.81 | 23261 | 4090 | 1.21% |
| 2025-05-29 | 17.15 | 17.30 | 0.20 | 1.17% | 17.02 | 17.35 | 14329 | 2471 | 0.75% |
| 2025-05-28 | 17.30 | 17.10 | -0.17 | -0.98% | 17.06 | 17.36 | 11891 | 2038 | 0.62% |
| 2025-05-27 | 17.19 | 17.27 | 0.11 | 0.64% | 17.08 | 17.34 | 12231 | 2108 | 0.64% |
| 2025-05-26 | 17.09 | 17.16 | 0.05 | 0.29% | 16.93 | 17.19 | 12398 | 2118 | 0.65% |
| 2025-05-23 | 17.11 | 17.11 | 0.02 | 0.12% | 17.06 | 17.35 | 18704 | 3214 | 0.97% |
| 2025-05-22 | 17.24 | 17.09 | -0.14 | -0.81% | 16.91 | 17.30 | 15183 | 2596 | 0.79% |
| 2025-05-21 | 17.26 | 17.23 | -0.02 | -0.12% | 17.18 | 17.38 | 13019 | 2247 | 0.68% |
| 2025-05-20 | 17.00 | 17.25 | 0.24 | 1.41% | 16.91 | 17.25 | 12769 | 2186 | 0.66% |
| 2025-05-19 | 17.01 | 17.01 | 0.15 | 0.89% | 16.86 | 17.07 | 13418 | 2276 | 0.70% |
| 2025-05-16 | 16.70 | 16.86 | 0.22 | 1.32% | 16.62 | 16.98 | 15449 | 2595 | 0.80% |
| 2025-05-15 | 16.75 | 16.64 | -0.06 | -0.36% | 16.60 | 16.75 | 12998 | 2167 | 0.68% |
| 2025-05-14 | 16.65 | 16.70 | -0.01 | -0.06% | 16.49 | 16.80 | 11365 | 1888 | 0.59% |
| 2025-05-13 | 16.82 | 16.71 | -0.03 | -0.18% | 16.65 | 16.93 | 10946 | 1835 | 0.57% |
| 2025-05-12 | 16.88 | 16.74 | 0.02 | 0.12% | 16.50 | 16.88 | 12914 | 2148 | 0.67% |
| 2025-05-09 | 16.74 | 16.72 | 0.12 | 0.72% | 16.57 | 16.88 | 15245 | 2546 | 0.79% |
| 2025-05-08 | 16.36 | 16.60 | 0.16 | 0.97% | 16.36 | 16.72 | 9443 | 1565 | 0.49% |
| 2025-05-07 | 16.55 | 16.44 | 0.03 | 0.18% | 16.38 | 16.66 | 12298 | 2032 | 0.64% |
| 2025-05-06 | 16.26 | 16.41 | 0.18 | 1.11% | 16.19 | 16.51 | 14356 | 2348 | 0.75% |
| 2025-04-30 | 16.05 | 16.23 | 0.12 | 0.74% | 16.05 | 16.38 | 12497 | 2035 | 0.65% |
| 2025-04-29 | 15.70 | 16.11 | 0.28 | 1.77% | 15.70 | 16.20 | 12104 | 1945 | 0.63% |
| 2025-04-28 | 16.10 | 15.83 | -0.32 | -1.98% | 15.82 | 16.11 | 12837 | 2042 | 0.67% |
| 2025-04-25 | 16.21 | 16.15 | -0.02 | -0.12% | 16.00 | 16.36 | 11187 | 1807 | 0.58% |
| 2025-04-24 | 16.41 | 16.17 | -0.23 | -1.40% | 16.07 | 16.56 | 11318 | 1843 | 0.59% |