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 | 23.88 | 24.68 | 0.95 | 4.00% | 23.60 | 24.78 | 56830 | 13817 | 6.02% |
| 2025-07-31 | 24.44 | 23.73 | -0.61 | -2.51% | 23.60 | 24.70 | 41834 | 10114 | 4.43% |
| 2025-07-30 | 24.73 | 24.34 | -0.57 | -2.29% | 24.00 | 25.07 | 45760 | 11180 | 4.84% |
| 2025-07-29 | 24.05 | 24.91 | 0.70 | 2.89% | 24.05 | 24.92 | 41553 | 10203 | 4.40% |
| 2025-07-28 | 23.75 | 24.21 | 0.46 | 1.94% | 23.64 | 24.45 | 40939 | 9842 | 4.33% |
| 2025-07-25 | 23.61 | 23.75 | 0.23 | 0.98% | 23.18 | 23.78 | 27937 | 6565 | 2.96% |
| 2025-07-24 | 23.11 | 23.52 | 0.53 | 2.31% | 23.00 | 23.66 | 34639 | 8128 | 3.67% |
| 2025-07-23 | 23.04 | 22.99 | -0.17 | -0.73% | 22.66 | 23.26 | 27020 | 6210 | 2.86% |
| 2025-07-22 | 22.88 | 23.16 | 0.28 | 1.22% | 22.70 | 23.98 | 51015 | 11938 | 5.40% |
| 2025-07-21 | 22.58 | 22.88 | 0.21 | 0.93% | 22.51 | 22.92 | 29275 | 6646 | 3.10% |
| 2025-07-18 | 22.70 | 22.67 | -0.01 | -0.04% | 22.38 | 23.23 | 33579 | 7605 | 3.55% |
| 2025-07-17 | 23.08 | 22.68 | -0.40 | -1.73% | 22.57 | 23.17 | 38117 | 8678 | 4.04% |
| 2025-07-16 | 23.14 | 23.08 | -0.06 | -0.26% | 22.52 | 23.25 | 38799 | 8910 | 4.11% |
| 2025-07-15 | 22.56 | 23.14 | 0.69 | 3.07% | 22.51 | 23.48 | 63032 | 14481 | 6.67% |
| 2025-07-14 | 22.14 | 22.45 | 0.30 | 1.35% | 21.88 | 22.55 | 26486 | 5907 | 2.80% |
| 2025-07-11 | 22.16 | 22.15 | -0.05 | -0.23% | 21.80 | 22.26 | 30085 | 6629 | 3.19% |
| 2025-07-10 | 23.00 | 22.20 | -0.65 | -2.84% | 21.87 | 23.00 | 38461 | 8565 | 4.07% |
| 2025-07-09 | 23.22 | 22.85 | -0.37 | -1.59% | 22.65 | 23.26 | 26150 | 6000 | 2.77% |
| 2025-07-08 | 23.00 | 23.22 | 0.27 | 1.18% | 22.81 | 23.39 | 20612 | 4774 | 2.18% |
| 2025-07-07 | 22.68 | 22.95 | 0.29 | 1.28% | 22.64 | 23.60 | 35158 | 8120 | 3.72% |
| 2025-07-04 | 22.90 | 22.66 | -0.24 | -1.05% | 22.38 | 23.13 | 31595 | 7184 | 3.34% |
| 2025-07-03 | 22.55 | 22.90 | 0.35 | 1.55% | 22.45 | 22.90 | 25620 | 5822 | 2.71% |
| 2025-07-02 | 22.83 | 22.55 | -0.45 | -1.96% | 22.35 | 23.00 | 31021 | 6984 | 3.28% |
| 2025-07-01 | 22.43 | 23.00 | 0.35 | 1.55% | 22.43 | 23.07 | 40988 | 9352 | 4.34% |
| 2025-06-30 | 22.48 | 22.65 | 0.15 | 0.67% | 22.41 | 23.11 | 41599 | 9433 | 4.40% |
| 2025-06-27 | 22.60 | 22.50 | -0.10 | -0.44% | 22.43 | 23.18 | 55347 | 12599 | 5.86% |
| 2025-06-26 | 21.82 | 22.60 | 0.97 | 4.48% | 21.55 | 23.08 | 57651 | 12914 | 6.10% |
| 2025-06-25 | 21.77 | 21.63 | -0.03 | -0.14% | 21.04 | 21.86 | 42084 | 9058 | 4.46% |
| 2025-06-24 | 20.85 | 21.66 | 0.86 | 4.13% | 20.85 | 21.89 | 43249 | 9272 | 4.58% |
| 2025-06-23 | 20.11 | 20.80 | 0.79 | 3.95% | 19.91 | 20.83 | 30666 | 6291 | 3.25% |
| 2025-06-20 | 20.23 | 20.01 | -0.21 | -1.04% | 19.95 | 20.79 | 20354 | 4131 | 2.15% |
| 2025-06-19 | 20.30 | 20.22 | -0.42 | -2.03% | 20.00 | 20.89 | 27845 | 5700 | 2.95% |
| 2025-06-18 | 20.11 | 20.64 | 0.53 | 2.64% | 19.97 | 20.72 | 28021 | 5723 | 2.97% |
| 2025-06-17 | 20.28 | 20.11 | -0.10 | -0.49% | 19.95 | 20.39 | 15997 | 3217 | 1.69% |
| 2025-06-16 | 19.92 | 20.21 | 0.28 | 1.40% | 19.73 | 20.64 | 23717 | 4816 | 2.51% |
| 2025-06-13 | 20.38 | 19.93 | -0.43 | -2.11% | 19.75 | 20.46 | 27127 | 5424 | 2.87% |
| 2025-06-12 | 20.30 | 20.36 | 0.11 | 0.54% | 20.00 | 20.48 | 18144 | 3681 | 1.92% |
| 2025-06-11 | 20.25 | 20.25 | 0.06 | 0.30% | 20.15 | 20.82 | 29333 | 6001 | 3.11% |
| 2025-06-10 | 20.62 | 20.19 | -0.40 | -1.94% | 19.79 | 20.80 | 36052 | 7305 | 3.82% |
| 2025-06-09 | 20.65 | 20.59 | -0.15 | -0.72% | 20.47 | 20.83 | 29896 | 6163 | 3.17% |
| 2025-06-06 | 20.93 | 20.74 | -0.16 | -0.77% | 20.47 | 21.50 | 38845 | 8083 | 4.11% |
| 2025-06-05 | 20.20 | 20.90 | 0.86 | 4.29% | 19.83 | 21.11 | 55120 | 11350 | 5.84% |
| 2025-06-04 | 19.37 | 20.04 | 0.81 | 4.21% | 19.20 | 20.25 | 41658 | 8269 | 4.41% |
| 2025-06-03 | 19.03 | 19.23 | 0.25 | 1.32% | 18.86 | 19.63 | 29237 | 5663 | 3.10% |
| 2025-05-30 | 19.60 | 18.98 | -0.71 | -3.61% | 18.86 | 19.64 | 29634 | 5663 | 3.14% |
| 2025-05-29 | 18.83 | 19.69 | 0.83 | 4.40% | 18.68 | 19.69 | 32285 | 6264 | 3.42% |
| 2025-05-28 | 19.42 | 18.86 | -0.09 | -0.47% | 18.77 | 19.49 | 21770 | 4147 | 2.30% |
| 2025-05-27 | 18.75 | 18.95 | 0.09 | 0.48% | 18.63 | 19.06 | 18747 | 3542 | 1.98% |
| 2025-05-26 | 18.65 | 18.86 | 0.10 | 0.53% | 18.65 | 19.14 | 23951 | 4523 | 2.54% |
| 2025-05-23 | 18.94 | 18.76 | -0.26 | -1.37% | 18.60 | 19.19 | 30801 | 5824 | 3.26% |
| 2025-05-22 | 19.23 | 19.02 | -0.29 | -1.50% | 18.96 | 20.09 | 53338 | 10383 | 5.65% |
| 2025-05-21 | 19.07 | 19.31 | 0.13 | 0.68% | 18.86 | 19.41 | 34895 | 6687 | 3.69% |
| 2025-05-20 | 19.00 | 19.18 | 0.27 | 1.43% | 18.72 | 19.35 | 28621 | 5459 | 3.03% |
| 2025-05-19 | 18.90 | 18.91 | 0.16 | 0.85% | 18.60 | 19.06 | 32031 | 6041 | 3.39% |
| 2025-05-16 | 18.09 | 18.75 | 0.30 | 1.63% | 18.09 | 18.96 | 33972 | 6360 | 3.60% |
| 2025-05-15 | 18.82 | 18.45 | -0.25 | -1.34% | 18.23 | 18.99 | 30561 | 5644 | 3.24% |
| 2025-05-14 | 18.78 | 18.70 | 0.14 | 0.75% | 18.66 | 19.46 | 52278 | 9962 | 5.53% |
| 2025-05-13 | 18.87 | 18.56 | 0.05 | 0.27% | 18.32 | 18.87 | 27982 | 5193 | 2.96% |
| 2025-05-12 | 18.49 | 18.51 | 0.11 | 0.60% | 18.30 | 18.65 | 29079 | 5372 | 3.08% |
| 2025-05-09 | 18.63 | 18.40 | -0.36 | -1.92% | 18.21 | 18.77 | 29119 | 5372 | 3.08% |
| 2025-05-08 | 18.37 | 18.76 | 0.32 | 1.74% | 18.08 | 18.88 | 45004 | 8352 | 4.76% |
| 2025-05-07 | 18.61 | 18.44 | -0.16 | -0.86% | 18.32 | 19.08 | 54066 | 10122 | 5.72% |
| 2025-05-06 | 18.70 | 18.60 | 0.40 | 2.20% | 18.36 | 18.90 | 68054 | 12690 | 7.20% |
| 2025-04-30 | 18.01 | 18.20 | 0.20 | 1.11% | 17.85 | 18.71 | 78529 | 14366 | 8.31% |
| 2025-04-29 | 17.00 | 18.00 | 0.54 | 3.09% | 16.90 | 18.05 | 92236 | 16379 | 9.76% |
| 2025-04-28 | 16.98 | 17.46 | 2.32 | 15.32% | 16.80 | 17.96 | 123690 | 21512 | 13.09% |
| 2025-04-25 | 14.49 | 15.14 | 0.62 | 4.27% | 14.47 | 15.21 | 23846 | 3546 | 2.52% |
| 2025-04-24 | 14.99 | 14.52 | -0.33 | -2.22% | 14.43 | 14.99 | 17014 | 2500 | 1.80% |