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 | 23.64 | 23.45 | -0.08 | -0.34% | 23.01 | 23.69 | 34595 | 8092 | 2.57% |
| 2025-07-31 | 23.10 | 23.53 | -0.09 | -0.38% | 23.10 | 24.09 | 26386 | 6243 | 1.96% |
| 2025-07-30 | 23.50 | 23.62 | 0.62 | 2.70% | 23.11 | 24.18 | 55031 | 13027 | 4.09% |
| 2025-07-29 | 22.46 | 23.00 | 0.65 | 2.91% | 22.22 | 23.23 | 21515 | 4881 | 1.60% |
| 2025-07-28 | 22.43 | 22.35 | 0.03 | 0.13% | 21.88 | 22.68 | 11498 | 2568 | 0.85% |
| 2025-07-25 | 22.85 | 22.32 | -0.38 | -1.67% | 22.06 | 22.85 | 15337 | 3424 | 1.14% |
| 2025-07-24 | 22.44 | 22.70 | 0.25 | 1.11% | 22.35 | 23.16 | 21694 | 4946 | 1.61% |
| 2025-07-23 | 22.77 | 22.45 | -0.10 | -0.44% | 22.30 | 22.77 | 10974 | 2472 | 0.81% |
| 2025-07-22 | 22.65 | 22.55 | 0.04 | 0.18% | 22.20 | 22.90 | 14831 | 3354 | 1.10% |
| 2025-07-21 | 22.73 | 22.51 | -0.11 | -0.49% | 22.17 | 22.73 | 22280 | 4998 | 1.65% |
| 2025-07-18 | 22.59 | 22.62 | 0.11 | 0.49% | 22.18 | 22.81 | 17499 | 3932 | 1.30% |
| 2025-07-17 | 22.10 | 22.51 | 0.17 | 0.76% | 22.10 | 22.59 | 15385 | 3446 | 1.14% |
| 2025-07-16 | 22.70 | 22.34 | -0.26 | -1.15% | 22.07 | 22.70 | 22642 | 5053 | 1.68% |
| 2025-07-15 | 22.78 | 22.60 | -0.20 | -0.88% | 21.90 | 22.78 | 23204 | 5173 | 1.72% |
| 2025-07-14 | 23.50 | 22.80 | -0.40 | -1.72% | 22.40 | 23.50 | 22056 | 5010 | 1.64% |
| 2025-07-11 | 23.45 | 23.20 | 0.02 | 0.09% | 23.02 | 23.62 | 14255 | 3310 | 1.06% |
| 2025-07-10 | 23.15 | 23.18 | 0.08 | 0.35% | 22.63 | 23.50 | 25377 | 5883 | 1.88% |
| 2025-07-09 | 22.78 | 23.10 | 0.43 | 1.90% | 22.78 | 24.17 | 28983 | 6802 | 2.15% |
| 2025-07-08 | 22.96 | 22.67 | 0.07 | 0.31% | 22.00 | 22.96 | 18481 | 4160 | 1.37% |
| 2025-07-07 | 22.74 | 22.60 | -0.14 | -0.62% | 22.24 | 23.18 | 21517 | 4908 | 1.60% |
| 2025-07-04 | 23.28 | 22.74 | -0.55 | -2.36% | 22.42 | 23.33 | 24068 | 5494 | 1.79% |
| 2025-07-03 | 24.36 | 23.29 | -1.07 | -4.39% | 23.02 | 24.36 | 32607 | 7640 | 2.42% |
| 2025-07-02 | 24.10 | 24.36 | -0.04 | -0.16% | 23.71 | 24.60 | 23478 | 5678 | 1.74% |
| 2025-07-01 | 23.62 | 24.40 | 0.90 | 3.83% | 23.62 | 25.09 | 46794 | 11498 | 3.47% |
| 2025-06-30 | 23.45 | 23.50 | 0.28 | 1.21% | 23.25 | 23.95 | 15564 | 3666 | 1.16% |
| 2025-06-27 | 22.80 | 23.22 | 0.28 | 1.22% | 22.80 | 24.20 | 19973 | 4656 | 1.48% |
| 2025-06-26 | 23.70 | 22.94 | -0.75 | -3.17% | 22.85 | 23.71 | 19981 | 4631 | 1.48% |
| 2025-06-25 | 24.50 | 23.69 | -0.46 | -1.90% | 23.30 | 24.50 | 27198 | 6457 | 2.02% |
| 2025-06-24 | 22.57 | 24.15 | 2.15 | 9.77% | 22.18 | 24.39 | 45266 | 10710 | 3.36% |
| 2025-06-23 | 21.75 | 22.00 | 0.12 | 0.55% | 21.75 | 22.35 | 12634 | 2782 | 0.94% |
| 2025-06-20 | 22.48 | 21.97 | -0.23 | -1.04% | 21.90 | 22.61 | 14635 | 3237 | 1.09% |
| 2025-06-19 | 23.38 | 22.20 | -0.84 | -3.65% | 22.00 | 23.40 | 22493 | 5050 | 1.67% |
| 2025-06-18 | 23.90 | 23.04 | -0.82 | -3.44% | 22.88 | 23.99 | 19866 | 4630 | 1.47% |
| 2025-06-17 | 24.20 | 23.86 | -0.33 | -1.36% | 23.55 | 24.60 | 28100 | 6746 | 2.09% |
| 2025-06-16 | 22.31 | 24.19 | 1.66 | 7.37% | 22.29 | 24.81 | 49693 | 11902 | 3.69% |
| 2025-06-13 | 22.60 | 22.53 | -0.05 | -0.22% | 21.70 | 22.88 | 33193 | 7407 | 2.46% |
| 2025-06-12 | 23.09 | 22.58 | -0.49 | -2.12% | 22.19 | 23.19 | 32360 | 7312 | 2.40% |
| 2025-06-11 | 23.60 | 23.07 | 0.17 | 0.74% | 22.28 | 23.60 | 38274 | 8729 | 2.84% |
| 2025-06-10 | 22.89 | 22.90 | 0.75 | 3.39% | 22.40 | 24.00 | 67841 | 15706 | 5.04% |
| 2025-06-09 | 21.89 | 22.15 | 0.51 | 2.36% | 21.34 | 22.29 | 31945 | 6992 | 2.37% |
| 2025-06-06 | 21.31 | 21.64 | 0.39 | 1.84% | 21.15 | 21.84 | 24252 | 5211 | 1.80% |
| 2025-06-05 | 20.80 | 21.25 | 0.67 | 3.26% | 20.53 | 21.45 | 31861 | 6731 | 2.37% |
| 2025-06-04 | 20.98 | 20.58 | -0.07 | -0.34% | 19.80 | 20.98 | 34255 | 7006 | 2.54% |
| 2025-06-03 | 20.35 | 20.65 | 0.17 | 0.83% | 20.29 | 20.94 | 29240 | 6020 | 2.17% |
| 2025-05-30 | 21.20 | 20.48 | -1.07 | -4.97% | 20.44 | 21.50 | 37628 | 7797 | 2.79% |
| 2025-05-29 | 21.80 | 21.55 | -0.45 | -2.05% | 21.37 | 22.57 | 42304 | 9165 | 3.14% |
| 2025-05-28 | 21.20 | 22.00 | 0.66 | 3.09% | 21.06 | 22.88 | 74955 | 16511 | 5.56% |
| 2025-05-27 | 21.53 | 21.34 | -0.16 | -0.74% | 20.83 | 22.52 | 41512 | 8870 | 3.08% |
| 2025-05-26 | 21.81 | 21.50 | -0.13 | -0.60% | 21.27 | 22.10 | 53872 | 11641 | 4.00% |
| 2025-05-23 | 19.51 | 21.63 | 2.35 | 12.19% | 19.09 | 22.28 | 88146 | 18496 | 6.54% |
| 2025-05-22 | 19.55 | 19.28 | -0.38 | -1.93% | 19.23 | 19.93 | 18706 | 3652 | 1.39% |
| 2025-05-21 | 19.98 | 19.66 | -0.38 | -1.90% | 19.40 | 20.25 | 31789 | 6274 | 2.36% |
| 2025-05-20 | 20.00 | 20.04 | 0.13 | 0.65% | 19.59 | 20.44 | 27801 | 5565 | 2.06% |
| 2025-05-19 | 20.18 | 19.91 | -0.08 | -0.40% | 19.72 | 20.43 | 24148 | 4831 | 1.79% |
| 2025-05-16 | 19.47 | 19.99 | 0.77 | 4.01% | 19.12 | 20.21 | 39778 | 7867 | 2.95% |
| 2025-05-15 | 19.52 | 19.22 | -0.09 | -0.47% | 18.90 | 19.60 | 15394 | 2953 | 1.14% |
| 2025-05-14 | 19.27 | 19.31 | -0.09 | -0.46% | 19.21 | 19.75 | 18812 | 3663 | 1.40% |
| 2025-05-13 | 19.48 | 19.40 | 0.18 | 0.94% | 19.15 | 19.60 | 18694 | 3617 | 1.39% |
| 2025-05-12 | 19.58 | 19.22 | -0.17 | -0.88% | 19.08 | 19.64 | 36173 | 6981 | 2.69% |
| 2025-05-09 | 20.35 | 19.39 | -0.58 | -2.90% | 19.00 | 20.35 | 32127 | 6253 | 2.38% |
| 2025-05-08 | 19.75 | 19.97 | -0.17 | -0.84% | 19.70 | 20.14 | 23278 | 4641 | 1.73% |
| 2025-05-07 | 20.02 | 20.14 | 0.12 | 0.60% | 19.65 | 20.35 | 41903 | 8384 | 3.11% |
| 2025-05-06 | 19.30 | 20.02 | 0.67 | 3.46% | 19.11 | 20.06 | 35821 | 7080 | 2.66% |
| 2025-04-30 | 19.88 | 19.35 | -0.35 | -1.78% | 19.25 | 19.97 | 28756 | 5647 | 2.13% |
| 2025-04-29 | 19.91 | 19.70 | 0.15 | 0.77% | 19.44 | 20.30 | 39317 | 7806 | 2.92% |
| 2025-04-28 | 19.30 | 19.55 | 0.04 | 0.21% | 19.15 | 19.85 | 24005 | 4694 | 1.78% |
| 2025-04-25 | 19.50 | 19.51 | -0.25 | -1.27% | 18.92 | 19.77 | 39516 | 7654 | 2.93% |
| 2025-04-24 | 19.36 | 19.76 | 0.00 | 0.00% | 19.36 | 20.33 | 41015 | 8170 | 3.04% |