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 | 23.31 | 22.92 | -0.13 | -0.56% | 22.60 | 23.31 | 40255 | 9225 | 2.77% |
| 2025-07-31 | 23.38 | 23.05 | -0.33 | -1.41% | 22.99 | 23.84 | 66704 | 15555 | 4.59% |
| 2025-07-30 | 22.90 | 23.38 | 0.50 | 2.19% | 22.75 | 24.05 | 89212 | 20984 | 6.14% |
| 2025-07-29 | 22.54 | 22.88 | 0.28 | 1.24% | 22.48 | 22.93 | 39029 | 8881 | 2.69% |
| 2025-07-28 | 22.62 | 22.60 | 0.12 | 0.53% | 22.32 | 22.67 | 31110 | 6995 | 2.14% |
| 2025-07-25 | 22.27 | 22.48 | 0.24 | 1.08% | 22.07 | 22.54 | 38144 | 8501 | 2.62% |
| 2025-07-24 | 21.95 | 22.24 | 0.29 | 1.32% | 21.90 | 22.33 | 35031 | 7761 | 2.41% |
| 2025-07-23 | 22.10 | 21.95 | -0.19 | -0.86% | 21.91 | 22.20 | 21569 | 4755 | 1.48% |
| 2025-07-22 | 22.07 | 22.14 | 0.08 | 0.36% | 21.88 | 22.21 | 24083 | 5311 | 1.66% |
| 2025-07-21 | 21.80 | 22.06 | 0.26 | 1.19% | 21.75 | 22.29 | 28368 | 6245 | 1.95% |
| 2025-07-18 | 21.79 | 21.80 | -0.01 | -0.05% | 21.60 | 21.90 | 21939 | 4767 | 1.51% |
| 2025-07-17 | 21.50 | 21.81 | 0.25 | 1.16% | 21.31 | 21.81 | 26239 | 5670 | 1.81% |
| 2025-07-16 | 21.10 | 21.56 | 0.35 | 1.65% | 21.10 | 21.80 | 37111 | 7996 | 2.55% |
| 2025-07-15 | 21.38 | 21.21 | -0.12 | -0.56% | 20.90 | 21.44 | 25316 | 5354 | 1.74% |
| 2025-07-14 | 21.28 | 21.33 | 0.10 | 0.47% | 21.18 | 21.43 | 20572 | 4386 | 1.42% |
| 2025-07-11 | 21.29 | 21.23 | 0.03 | 0.14% | 20.99 | 21.34 | 25567 | 5422 | 1.76% |
| 2025-07-10 | 21.16 | 21.20 | 0.04 | 0.19% | 21.10 | 21.32 | 19580 | 4151 | 1.35% |
| 2025-07-09 | 21.35 | 21.16 | -0.19 | -0.89% | 21.12 | 21.39 | 19696 | 4185 | 1.36% |
| 2025-07-08 | 21.16 | 21.35 | 0.31 | 1.47% | 21.09 | 21.37 | 27576 | 5868 | 1.90% |
| 2025-07-07 | 20.83 | 21.04 | 0.15 | 0.72% | 20.71 | 21.04 | 15087 | 3156 | 1.04% |
| 2025-07-04 | 21.15 | 20.89 | -0.29 | -1.37% | 20.82 | 21.25 | 23757 | 4983 | 1.63% |
| 2025-07-03 | 21.28 | 21.18 | 0.15 | 0.71% | 21.02 | 21.28 | 15771 | 3336 | 1.09% |
| 2025-07-02 | 21.26 | 21.03 | -0.30 | -1.41% | 20.89 | 21.33 | 21782 | 4585 | 1.50% |
| 2025-07-01 | 21.39 | 21.33 | -0.06 | -0.28% | 21.17 | 21.64 | 27547 | 5890 | 1.90% |
| 2025-06-30 | 21.24 | 21.39 | 0.25 | 1.18% | 21.03 | 21.43 | 27819 | 5938 | 1.91% |
| 2025-06-27 | 21.01 | 21.14 | 0.20 | 0.96% | 21.01 | 21.30 | 26437 | 5593 | 1.82% |
| 2025-06-26 | 21.15 | 20.94 | -0.21 | -0.99% | 20.89 | 21.39 | 28404 | 5994 | 1.95% |
| 2025-06-25 | 20.90 | 21.15 | 0.23 | 1.10% | 20.75 | 21.18 | 32886 | 6908 | 2.26% |
| 2025-06-24 | 20.51 | 20.92 | 0.42 | 2.05% | 20.51 | 20.98 | 29239 | 6076 | 2.01% |
| 2025-06-23 | 19.99 | 20.50 | 0.61 | 3.07% | 19.73 | 20.57 | 25187 | 5120 | 1.73% |
| 2025-06-20 | 19.88 | 19.89 | 0.00 | 0.00% | 19.82 | 20.23 | 11839 | 2366 | 0.81% |
| 2025-06-19 | 20.10 | 19.89 | -0.24 | -1.19% | 19.83 | 20.43 | 18839 | 3791 | 1.30% |
| 2025-06-18 | 19.75 | 20.13 | 0.22 | 1.10% | 19.75 | 20.13 | 16286 | 3249 | 1.12% |
| 2025-06-17 | 19.96 | 19.91 | -0.05 | -0.25% | 19.79 | 20.09 | 16277 | 3241 | 1.12% |
| 2025-06-16 | 19.80 | 19.96 | 0.10 | 0.50% | 19.75 | 20.02 | 17031 | 3390 | 1.17% |
| 2025-06-13 | 20.45 | 19.86 | -0.64 | -3.12% | 19.81 | 20.58 | 28063 | 5643 | 1.93% |
| 2025-06-12 | 20.60 | 20.50 | -0.18 | -0.87% | 20.36 | 20.75 | 19280 | 3956 | 1.33% |
| 2025-06-11 | 20.73 | 20.68 | -0.05 | -0.24% | 20.62 | 21.10 | 17847 | 3718 | 1.23% |
| 2025-06-10 | 21.02 | 20.73 | -0.34 | -1.61% | 20.49 | 21.11 | 20396 | 4238 | 1.40% |
| 2025-06-09 | 20.91 | 21.07 | 0.26 | 1.25% | 20.82 | 21.11 | 19073 | 4007 | 1.31% |
| 2025-06-06 | 20.89 | 20.81 | 0.03 | 0.14% | 20.60 | 20.89 | 16973 | 3520 | 1.17% |
| 2025-06-05 | 24.82 | 25.22 | 0.38 | 1.53% | 24.82 | 25.26 | 17069 | 4281 | 1.41% |
| 2025-06-04 | 24.75 | 24.84 | 0.12 | 0.49% | 24.68 | 24.95 | 12389 | 3078 | 1.02% |
| 2025-06-03 | 24.60 | 24.72 | -0.04 | -0.16% | 24.58 | 25.04 | 14864 | 3689 | 1.23% |
| 2025-05-30 | 25.10 | 24.76 | -0.46 | -1.82% | 24.75 | 25.18 | 15093 | 3745 | 1.25% |
| 2025-05-29 | 24.77 | 25.22 | 0.56 | 2.27% | 24.65 | 25.29 | 18348 | 4598 | 1.51% |
| 2025-05-28 | 24.61 | 24.66 | 0.02 | 0.08% | 24.61 | 24.94 | 11160 | 2761 | 0.92% |
| 2025-05-27 | 24.85 | 24.64 | -0.11 | -0.44% | 24.45 | 24.85 | 9552 | 2346 | 0.79% |
| 2025-05-26 | 24.51 | 24.75 | 0.29 | 1.19% | 24.51 | 24.80 | 10231 | 2524 | 0.84% |
| 2025-05-23 | 24.65 | 24.46 | -0.30 | -1.21% | 24.44 | 25.04 | 15262 | 3770 | 1.26% |
| 2025-05-22 | 25.06 | 24.76 | -0.43 | -1.71% | 24.74 | 25.75 | 20239 | 5086 | 1.67% |
| 2025-05-21 | 25.49 | 25.19 | -0.31 | -1.22% | 24.98 | 25.51 | 17177 | 4336 | 1.42% |
| 2025-05-20 | 25.49 | 25.50 | 0.08 | 0.31% | 25.22 | 25.72 | 18117 | 4622 | 1.50% |
| 2025-05-19 | 25.30 | 25.42 | -0.01 | -0.04% | 25.15 | 25.58 | 12633 | 3207 | 1.04% |
| 2025-05-16 | 25.60 | 25.43 | -0.07 | -0.27% | 25.30 | 25.70 | 15306 | 3911 | 1.26% |
| 2025-05-15 | 25.81 | 25.50 | -0.37 | -1.43% | 25.38 | 25.83 | 17686 | 4517 | 1.46% |
| 2025-05-14 | 25.94 | 25.87 | -0.02 | -0.08% | 25.44 | 26.22 | 23817 | 6135 | 1.97% |
| 2025-05-13 | 26.30 | 25.89 | -0.20 | -0.77% | 25.80 | 26.49 | 18733 | 4897 | 1.55% |
| 2025-05-12 | 25.80 | 26.09 | 0.55 | 2.15% | 25.72 | 26.30 | 19589 | 5093 | 1.62% |
| 2025-05-09 | 26.25 | 25.54 | -0.56 | -2.15% | 25.41 | 26.25 | 21381 | 5484 | 1.76% |
| 2025-05-08 | 25.80 | 26.10 | 0.23 | 0.89% | 25.68 | 26.17 | 22961 | 5965 | 1.89% |
| 2025-05-07 | 26.00 | 25.87 | 0.16 | 0.62% | 25.52 | 26.37 | 24737 | 6412 | 2.04% |
| 2025-05-06 | 25.10 | 25.71 | 0.66 | 2.63% | 25.10 | 25.71 | 21502 | 5484 | 1.77% |
| 2025-04-30 | 24.56 | 25.05 | 0.37 | 1.50% | 24.51 | 25.35 | 20636 | 5177 | 1.70% |
| 2025-04-29 | 24.30 | 24.68 | 0.22 | 0.90% | 24.26 | 24.75 | 18287 | 4503 | 1.51% |
| 2025-04-28 | 24.92 | 24.46 | -0.60 | -2.39% | 24.46 | 25.07 | 29145 | 7186 | 2.41% |
| 2025-04-25 | 25.80 | 25.06 | -1.79 | -6.67% | 24.62 | 25.95 | 61335 | 15324 | 5.06% |
| 2025-04-24 | 27.12 | 26.85 | -0.46 | -1.68% | 26.50 | 27.38 | 23758 | 6377 | 1.96% |