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 | 23.77 | 23.77 | 0.25 | 1.06% | 23.28 | 23.97 | 10474 | 2476 | 2.76% |
| 2025-07-31 | 23.11 | 23.52 | 0.19 | 0.81% | 23.11 | 24.50 | 18382 | 4412 | 4.84% |
| 2025-07-30 | 23.36 | 23.33 | -0.17 | -0.72% | 22.93 | 23.88 | 14047 | 3278 | 3.70% |
| 2025-07-29 | 23.09 | 23.50 | 0.46 | 2.00% | 22.57 | 23.55 | 12808 | 2964 | 3.37% |
| 2025-07-28 | 23.28 | 23.04 | 0.07 | 0.30% | 22.79 | 23.98 | 15098 | 3501 | 3.97% |
| 2025-07-25 | 23.00 | 22.97 | -0.03 | -0.13% | 22.90 | 23.52 | 9579 | 2224 | 2.52% |
| 2025-07-24 | 22.40 | 23.00 | 0.49 | 2.18% | 22.21 | 23.22 | 16850 | 3850 | 4.43% |
| 2025-07-23 | 22.29 | 22.51 | 0.22 | 0.99% | 22.26 | 23.05 | 12318 | 2790 | 3.24% |
| 2025-07-22 | 22.51 | 22.29 | -0.26 | -1.15% | 22.11 | 22.60 | 10379 | 2321 | 2.73% |
| 2025-07-21 | 22.98 | 22.55 | -0.25 | -1.10% | 22.50 | 23.22 | 9293 | 2111 | 2.45% |
| 2025-07-18 | 22.70 | 22.80 | 0.20 | 0.88% | 22.40 | 22.80 | 8320 | 1879 | 2.19% |
| 2025-07-17 | 22.14 | 22.60 | 0.45 | 2.03% | 22.13 | 22.71 | 9811 | 2208 | 2.58% |
| 2025-07-16 | 22.13 | 22.15 | 0.08 | 0.36% | 21.76 | 22.22 | 11817 | 2603 | 3.11% |
| 2025-07-15 | 22.30 | 22.07 | -0.36 | -1.60% | 21.90 | 22.52 | 9387 | 2076 | 2.47% |
| 2025-07-14 | 22.52 | 22.43 | -0.04 | -0.18% | 22.27 | 22.58 | 5701 | 1278 | 1.50% |
| 2025-07-11 | 22.34 | 22.47 | 0.13 | 0.58% | 22.18 | 22.54 | 6675 | 1493 | 1.76% |
| 2025-07-10 | 22.35 | 22.34 | 0.01 | 0.04% | 21.91 | 22.58 | 11391 | 2533 | 3.00% |
| 2025-07-09 | 22.67 | 22.33 | -0.34 | -1.50% | 22.32 | 22.80 | 6173 | 1392 | 1.62% |
| 2025-07-08 | 22.68 | 22.67 | -0.01 | -0.04% | 22.30 | 22.84 | 8755 | 1972 | 2.30% |
| 2025-07-07 | 22.77 | 22.68 | -0.18 | -0.79% | 22.54 | 22.93 | 6298 | 1429 | 1.66% |
| 2025-07-04 | 22.92 | 22.86 | -0.14 | -0.61% | 22.59 | 23.14 | 10804 | 2460 | 2.84% |
| 2025-07-03 | 22.93 | 23.00 | 0.07 | 0.31% | 22.73 | 23.36 | 17012 | 3923 | 4.48% |
| 2025-07-02 | 22.80 | 22.93 | 0.13 | 0.57% | 22.56 | 23.08 | 10524 | 2402 | 2.77% |
| 2025-07-01 | 22.26 | 22.80 | 0.63 | 2.84% | 21.98 | 23.49 | 22359 | 5123 | 5.88% |
| 2025-06-30 | 21.79 | 22.17 | 0.40 | 1.84% | 21.55 | 22.25 | 10874 | 2371 | 2.86% |
| 2025-06-27 | 22.00 | 21.77 | -0.21 | -0.96% | 21.68 | 22.00 | 10246 | 2235 | 2.70% |
| 2025-06-26 | 21.65 | 21.98 | 0.48 | 2.23% | 21.31 | 22.24 | 18922 | 4111 | 4.98% |
| 2025-06-25 | 22.17 | 21.50 | -0.52 | -2.36% | 21.00 | 22.18 | 22461 | 4825 | 5.91% |
| 2025-06-24 | 22.56 | 22.02 | -0.48 | -2.13% | 21.72 | 22.82 | 21085 | 4711 | 5.55% |
| 2025-06-23 | 20.68 | 22.50 | 1.82 | 8.80% | 20.33 | 23.00 | 37903 | 8328 | 9.98% |
| 2025-06-20 | 20.42 | 20.68 | 0.26 | 1.27% | 20.16 | 20.81 | 7180 | 1474 | 1.89% |
| 2025-06-19 | 21.12 | 20.42 | -0.91 | -4.27% | 20.33 | 21.60 | 11306 | 2372 | 2.98% |
| 2025-06-18 | 21.24 | 21.33 | 0.08 | 0.38% | 20.77 | 21.50 | 12390 | 2624 | 3.26% |
| 2025-06-17 | 21.10 | 21.25 | 0.14 | 0.66% | 20.97 | 21.72 | 13183 | 2804 | 3.47% |
| 2025-06-16 | 21.08 | 21.11 | 0.06 | 0.29% | 20.68 | 21.51 | 14413 | 3037 | 3.79% |
| 2025-06-13 | 21.35 | 21.05 | -0.27 | -1.27% | 20.55 | 21.64 | 17702 | 3723 | 4.66% |
| 2025-06-12 | 20.92 | 21.32 | 0.58 | 2.80% | 20.65 | 21.38 | 13707 | 2892 | 3.61% |
| 2025-06-11 | 20.30 | 20.74 | 0.52 | 2.57% | 19.98 | 21.25 | 17327 | 3612 | 4.56% |
| 2025-06-10 | 20.59 | 20.22 | -0.51 | -2.46% | 19.86 | 21.13 | 15030 | 3073 | 3.96% |
| 2025-06-09 | 20.23 | 20.73 | 0.62 | 3.08% | 20.05 | 20.73 | 15400 | 3162 | 4.05% |
| 2025-06-06 | 20.19 | 20.11 | -0.06 | -0.30% | 19.61 | 20.38 | 9800 | 1955 | 2.58% |
| 2025-06-05 | 20.74 | 20.17 | -0.53 | -2.56% | 20.03 | 20.92 | 14717 | 2988 | 3.87% |
| 2025-06-04 | 20.72 | 20.70 | 0.17 | 0.83% | 20.31 | 20.94 | 8445 | 1741 | 2.22% |
| 2025-06-03 | 20.91 | 20.53 | -0.32 | -1.53% | 20.23 | 21.00 | 12108 | 2488 | 3.19% |
| 2025-05-30 | 21.16 | 20.85 | 0.03 | 0.14% | 20.55 | 21.28 | 20045 | 4192 | 5.28% |
| 2025-05-29 | 19.42 | 20.82 | 1.40 | 7.21% | 19.22 | 20.99 | 30752 | 6289 | 8.09% |
| 2025-05-28 | 19.40 | 19.42 | -0.23 | -1.17% | 19.36 | 20.16 | 14405 | 2832 | 3.79% |
| 2025-05-27 | 18.99 | 19.65 | 0.79 | 4.19% | 18.69 | 19.94 | 19129 | 3722 | 5.03% |
| 2025-05-26 | 19.16 | 18.86 | -0.30 | -1.57% | 18.56 | 19.21 | 10454 | 1971 | 2.75% |
| 2025-05-23 | 19.15 | 19.16 | 0.09 | 0.47% | 18.84 | 19.71 | 11261 | 2171 | 2.96% |
| 2025-05-22 | 19.40 | 19.07 | -0.45 | -2.31% | 19.00 | 19.60 | 7071 | 1359 | 1.86% |
| 2025-05-21 | 19.64 | 19.52 | -0.04 | -0.20% | 19.18 | 19.64 | 7515 | 1456 | 1.98% |
| 2025-05-20 | 19.27 | 19.56 | 0.31 | 1.61% | 19.27 | 19.75 | 8484 | 1658 | 2.23% |
| 2025-05-19 | 19.45 | 19.25 | -0.01 | -0.05% | 19.19 | 19.62 | 5503 | 1066 | 1.45% |
| 2025-05-16 | 19.11 | 19.26 | 0.30 | 1.58% | 18.92 | 19.41 | 6143 | 1181 | 1.62% |
| 2025-05-15 | 19.15 | 18.96 | -0.03 | -0.16% | 18.69 | 19.15 | 5810 | 1102 | 1.53% |
| 2025-05-14 | 19.61 | 18.99 | -0.43 | -2.21% | 18.93 | 19.62 | 7231 | 1382 | 1.90% |
| 2025-05-13 | 19.39 | 19.42 | 0.04 | 0.21% | 19.26 | 20.12 | 9480 | 1860 | 2.50% |
| 2025-05-12 | 19.55 | 19.38 | -0.01 | -0.05% | 19.00 | 19.67 | 11947 | 2294 | 3.14% |
| 2025-05-09 | 19.82 | 19.39 | -0.43 | -2.17% | 19.21 | 19.88 | 8693 | 1688 | 2.29% |
| 2025-05-08 | 19.86 | 19.82 | -0.04 | -0.20% | 19.47 | 20.09 | 10467 | 2075 | 2.75% |
| 2025-05-07 | 18.91 | 19.86 | 1.06 | 5.64% | 18.81 | 20.06 | 24495 | 4783 | 6.45% |
| 2025-05-06 | 19.05 | 18.80 | 0.00 | 0.00% | 18.58 | 19.05 | 16575 | 3104 | 4.36% |
| 2025-04-30 | 17.65 | 18.80 | 1.15 | 6.52% | 17.65 | 19.24 | 19730 | 3686 | 5.19% |
| 2025-04-29 | 17.23 | 17.65 | 0.15 | 0.86% | 17.23 | 17.68 | 6063 | 1063 | 1.60% |
| 2025-04-28 | 17.49 | 17.50 | 0.12 | 0.69% | 17.02 | 17.65 | 6861 | 1189 | 1.81% |
| 2025-04-25 | 17.62 | 17.38 | -0.26 | -1.47% | 17.21 | 17.73 | 7974 | 1385 | 2.10% |
| 2025-04-24 | 17.90 | 17.64 | -0.16 | -0.90% | 17.45 | 17.93 | 5511 | 975 | 1.45% |