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 | 23.42 | 24.10 | 1.08 | 4.69% | 23.14 | 24.97 | 51749 | 12496 | 3.88% |
| 2025-07-31 | 23.49 | 23.02 | -0.38 | -1.62% | 22.90 | 23.68 | 19648 | 4586 | 1.47% |
| 2025-07-30 | 23.26 | 23.40 | 0.00 | 0.00% | 23.01 | 23.89 | 23888 | 5603 | 1.79% |
| 2025-07-29 | 23.73 | 23.40 | -0.20 | -0.85% | 23.01 | 23.89 | 23210 | 5424 | 1.74% |
| 2025-07-28 | 23.23 | 23.60 | 0.34 | 1.46% | 22.61 | 23.66 | 41721 | 9652 | 3.13% |
| 2025-07-25 | 22.84 | 23.26 | 0.33 | 1.44% | 22.16 | 23.32 | 50031 | 11377 | 3.75% |
| 2025-07-24 | 24.10 | 22.93 | -1.24 | -5.13% | 22.75 | 24.57 | 46048 | 10754 | 3.45% |
| 2025-07-23 | 24.02 | 24.17 | -0.24 | -0.98% | 23.67 | 24.44 | 23484 | 5652 | 1.76% |
| 2025-07-22 | 24.50 | 24.41 | -0.14 | -0.57% | 23.88 | 25.16 | 37065 | 9077 | 2.78% |
| 2025-07-21 | 23.56 | 24.55 | 1.23 | 5.27% | 23.56 | 24.95 | 48792 | 11959 | 3.66% |
| 2025-07-18 | 23.12 | 23.32 | 0.15 | 0.65% | 22.78 | 23.50 | 29704 | 6874 | 2.23% |
| 2025-07-17 | 22.97 | 23.17 | 0.11 | 0.48% | 22.53 | 23.57 | 36603 | 8495 | 2.74% |
| 2025-07-16 | 23.20 | 23.06 | 1.84 | 8.67% | 21.68 | 23.84 | 71515 | 16375 | 5.36% |
| 2025-07-15 | 20.98 | 21.22 | 0.58 | 2.81% | 20.72 | 21.77 | 35772 | 7640 | 2.68% |
| 2025-07-14 | 20.64 | 20.64 | 0.14 | 0.68% | 20.12 | 20.96 | 26542 | 5475 | 1.99% |
| 2025-07-11 | 20.40 | 20.50 | 0.09 | 0.44% | 19.91 | 20.74 | 29016 | 5942 | 2.18% |
| 2025-07-10 | 21.40 | 20.41 | -1.08 | -5.03% | 19.63 | 21.53 | 44970 | 9173 | 3.37% |
| 2025-07-09 | 21.94 | 21.49 | -0.67 | -3.02% | 21.26 | 22.45 | 44823 | 9718 | 3.36% |
| 2025-07-08 | 21.78 | 22.16 | 0.45 | 2.07% | 21.60 | 22.25 | 42833 | 9402 | 3.21% |
| 2025-07-07 | 21.95 | 21.71 | -0.24 | -1.09% | 21.25 | 22.04 | 27836 | 6039 | 2.09% |
| 2025-07-04 | 21.50 | 21.95 | 0.75 | 3.54% | 21.17 | 22.10 | 33371 | 7230 | 2.50% |
| 2025-07-03 | 20.54 | 21.20 | 0.50 | 2.42% | 20.50 | 21.31 | 29064 | 6060 | 2.18% |
| 2025-07-02 | 20.92 | 20.70 | -0.40 | -1.90% | 20.52 | 21.30 | 29686 | 6196 | 2.23% |
| 2025-07-01 | 21.01 | 21.10 | -0.09 | -0.42% | 20.83 | 21.50 | 38953 | 8244 | 2.92% |
| 2025-06-30 | 20.56 | 21.19 | 0.59 | 2.86% | 20.33 | 21.45 | 54966 | 11484 | 4.12% |
| 2025-06-27 | 20.04 | 20.60 | 0.50 | 2.49% | 19.51 | 21.02 | 80148 | 16433 | 6.01% |
| 2025-06-26 | 19.40 | 20.10 | 0.80 | 4.15% | 19.03 | 20.30 | 63714 | 12646 | 4.78% |
| 2025-06-25 | 19.35 | 19.30 | -0.05 | -0.26% | 18.94 | 19.70 | 42965 | 8284 | 3.22% |
| 2025-06-24 | 19.24 | 19.35 | 0.57 | 3.04% | 18.77 | 19.84 | 53369 | 10383 | 4.00% |
| 2025-06-23 | 18.71 | 18.78 | -0.01 | -0.05% | 18.02 | 19.20 | 43416 | 8148 | 3.25% |
| 2025-06-20 | 18.95 | 18.79 | 0.02 | 0.11% | 18.61 | 19.38 | 31847 | 5997 | 2.39% |
| 2025-06-19 | 19.38 | 18.77 | -0.61 | -3.15% | 18.77 | 20.15 | 42347 | 8157 | 3.17% |
| 2025-06-18 | 18.72 | 19.38 | 0.39 | 2.05% | 18.72 | 19.70 | 38317 | 7348 | 2.87% |
| 2025-06-17 | 19.52 | 18.99 | -0.66 | -3.36% | 18.50 | 19.90 | 42036 | 8001 | 3.15% |
| 2025-06-16 | 19.72 | 19.65 | -0.07 | -0.35% | 19.52 | 20.44 | 43374 | 8628 | 3.25% |
| 2025-06-13 | 20.96 | 19.72 | -1.20 | -5.74% | 19.50 | 21.07 | 62235 | 12472 | 4.67% |
| 2025-06-12 | 21.10 | 20.92 | -0.55 | -2.56% | 20.85 | 21.86 | 41404 | 8832 | 3.10% |
| 2025-06-11 | 21.35 | 21.47 | 0.10 | 0.47% | 20.68 | 22.00 | 59880 | 12892 | 4.49% |
| 2025-06-10 | 23.29 | 21.37 | -2.01 | -8.60% | 21.18 | 23.29 | 122707 | 27009 | 9.20% |
| 2025-06-09 | 22.02 | 23.38 | 1.44 | 6.56% | 21.90 | 23.63 | 87753 | 20273 | 6.58% |
| 2025-06-06 | 21.90 | 21.94 | 0.04 | 0.18% | 21.80 | 23.17 | 61506 | 13739 | 4.61% |
| 2025-06-05 | 21.66 | 21.90 | 0.45 | 2.10% | 20.60 | 22.75 | 104182 | 22832 | 7.81% |
| 2025-06-04 | 20.55 | 21.45 | 0.35 | 1.66% | 20.55 | 23.75 | 111933 | 24633 | 8.39% |
| 2025-06-03 | 20.35 | 21.10 | 0.92 | 4.56% | 19.52 | 21.78 | 69651 | 14514 | 5.22% |
| 2025-05-30 | 21.07 | 20.18 | -0.94 | -4.45% | 19.91 | 21.11 | 52144 | 10576 | 3.91% |
| 2025-05-29 | 20.52 | 21.12 | 0.38 | 1.83% | 20.52 | 21.32 | 34727 | 7295 | 2.60% |
| 2025-05-28 | 20.50 | 20.74 | 0.14 | 0.68% | 20.50 | 21.43 | 42308 | 8876 | 3.17% |
| 2025-05-27 | 20.50 | 20.60 | 0.10 | 0.49% | 19.92 | 21.10 | 51341 | 10523 | 3.85% |
| 2025-05-26 | 21.68 | 20.50 | -1.30 | -5.96% | 20.39 | 21.68 | 63091 | 13159 | 4.73% |
| 2025-05-23 | 21.17 | 21.80 | 0.75 | 3.56% | 20.50 | 22.48 | 76809 | 16649 | 5.76% |
| 2025-05-22 | 21.05 | 21.05 | -0.10 | -0.47% | 20.73 | 21.99 | 52651 | 11274 | 3.95% |
| 2025-05-21 | 21.90 | 21.15 | -0.36 | -1.67% | 20.65 | 22.28 | 65859 | 13964 | 4.94% |
| 2025-05-20 | 20.37 | 21.51 | 1.32 | 6.54% | 20.17 | 22.88 | 104736 | 22889 | 7.85% |
| 2025-05-19 | 20.30 | 20.19 | 1.03 | 5.38% | 19.00 | 21.00 | 86862 | 17273 | 6.51% |
| 2025-05-16 | 19.28 | 19.16 | 0.16 | 0.84% | 18.89 | 19.78 | 54951 | 10628 | 4.12% |
| 2025-05-15 | 18.22 | 19.00 | 1.08 | 6.03% | 18.00 | 20.30 | 106365 | 20697 | 7.97% |
| 2025-05-14 | 17.66 | 17.92 | 0.24 | 1.36% | 17.40 | 18.05 | 45114 | 8010 | 3.38% |
| 2025-05-13 | 17.24 | 17.68 | 0.45 | 2.61% | 17.24 | 18.94 | 82820 | 15086 | 6.21% |
| 2025-05-12 | 17.09 | 17.23 | 0.29 | 1.71% | 16.35 | 17.75 | 69910 | 11918 | 5.24% |
| 2025-05-09 | 16.91 | 16.94 | 0.17 | 1.01% | 16.30 | 17.13 | 60529 | 10189 | 4.54% |
| 2025-05-08 | 16.60 | 16.77 | 0.57 | 3.52% | 15.93 | 17.28 | 72080 | 12033 | 5.40% |
| 2025-05-07 | 15.95 | 16.20 | 0.52 | 3.32% | 15.53 | 16.85 | 65324 | 10583 | 4.90% |
| 2025-05-06 | 15.90 | 15.68 | 0.68 | 4.53% | 15.38 | 16.10 | 85944 | 13467 | 6.44% |
| 2025-04-30 | 13.73 | 15.00 | 1.35 | 9.89% | 13.70 | 15.20 | 100577 | 14645 | 7.54% |
| 2025-04-29 | 13.30 | 13.65 | 0.22 | 1.64% | 13.05 | 13.75 | 63512 | 8521 | 4.76% |
| 2025-04-28 | 12.25 | 13.43 | 1.35 | 11.18% | 11.92 | 13.50 | 101592 | 13008 | 7.62% |
| 2025-04-25 | 12.02 | 12.08 | 0.08 | 0.67% | 11.85 | 12.13 | 23383 | 2809 | 1.75% |
| 2025-04-24 | 12.46 | 12.00 | -0.52 | -4.15% | 11.97 | 12.46 | 35752 | 4347 | 2.68% |