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 | 22.960 | 23.200 | 0.340 | 1.49% | 22.610 | 23.300 | 17471 | 4015 | 1.74% |
| 2025-07-31 | 23.190 | 22.860 | -0.350 | -1.51% | 22.800 | 23.340 | 18992 | 4371 | 1.89% |
| 2025-07-30 | 23.600 | 23.210 | -0.530 | -2.23% | 23.030 | 23.690 | 25402 | 5904 | 2.53% |
| 2025-07-29 | 24.090 | 23.740 | -0.130 | -0.54% | 23.620 | 24.090 | 19151 | 4554 | 1.91% |
| 2025-07-28 | 24.340 | 23.870 | -0.370 | -1.53% | 23.820 | 24.370 | 22833 | 5482 | 2.28% |
| 2025-07-25 | 23.900 | 24.240 | 0.370 | 1.55% | 23.650 | 24.460 | 28567 | 6877 | 2.85% |
| 2025-07-24 | 23.810 | 23.870 | 0.130 | 0.55% | 23.630 | 24.080 | 16086 | 3844 | 1.60% |
| 2025-07-23 | 24.130 | 23.740 | -0.270 | -1.12% | 23.480 | 24.160 | 23019 | 5475 | 2.30% |
| 2025-07-22 | 24.250 | 24.010 | -0.180 | -0.74% | 23.800 | 24.270 | 19759 | 4734 | 1.97% |
| 2025-07-21 | 24.020 | 24.190 | 0.300 | 1.26% | 23.820 | 24.300 | 21758 | 5248 | 2.17% |
| 2025-07-18 | 24.490 | 23.890 | -0.400 | -1.65% | 23.840 | 24.490 | 18449 | 4428 | 1.84% |
| 2025-07-17 | 24.700 | 24.290 | -0.040 | -0.16% | 23.840 | 24.720 | 23848 | 5776 | 2.38% |
| 2025-07-16 | 23.760 | 24.330 | 0.570 | 2.40% | 23.720 | 24.390 | 26485 | 6394 | 2.64% |
| 2025-07-15 | 23.720 | 23.760 | 0.040 | 0.17% | 23.310 | 23.970 | 16384 | 3872 | 1.63% |
| 2025-07-14 | 23.800 | 23.720 | 0.120 | 0.51% | 23.560 | 24.120 | 17026 | 4049 | 1.70% |
| 2025-07-11 | 23.430 | 23.600 | 0.240 | 1.03% | 23.250 | 23.790 | 17199 | 4052 | 1.72% |
| 2025-07-10 | 23.700 | 23.360 | -0.340 | -1.43% | 23.120 | 23.790 | 19747 | 4616 | 1.97% |
| 2025-07-09 | 23.940 | 23.700 | -0.240 | -1.00% | 23.600 | 24.350 | 21546 | 5148 | 2.15% |
| 2025-07-08 | 23.470 | 23.940 | 0.570 | 2.44% | 23.300 | 24.060 | 19894 | 4714 | 1.98% |
| 2025-07-07 | 23.980 | 23.370 | -0.730 | -3.03% | 23.290 | 24.300 | 20289 | 4781 | 2.02% |
| 2025-07-04 | 24.470 | 24.100 | -0.350 | -1.43% | 24.030 | 24.530 | 20954 | 4946 | 2.09% |
| 2025-07-03 | 24.310 | 24.450 | 0.120 | 0.49% | 24.230 | 24.900 | 27283 | 6719 | 2.72% |
| 2025-07-02 | 24.550 | 24.330 | -0.170 | -0.69% | 24.250 | 24.750 | 22351 | 5458 | 2.23% |
| 2025-07-01 | 24.870 | 24.500 | -0.490 | -1.96% | 24.350 | 24.990 | 33010 | 8115 | 3.29% |
| 2025-06-30 | 25.160 | 24.990 | -0.480 | -1.88% | 24.700 | 25.390 | 39693 | 9899 | 3.96% |
| 2025-06-27 | 26.400 | 25.470 | 0.100 | 0.39% | 25.200 | 27.200 | 45164 | 11818 | 4.50% |
| 2025-06-26 | 25.960 | 25.370 | -0.360 | -1.40% | 25.100 | 25.960 | 37508 | 9505 | 3.74% |
| 2025-06-25 | 26.200 | 25.730 | -0.270 | -1.04% | 25.580 | 26.880 | 57078 | 14890 | 5.69% |
| 2025-06-24 | 24.560 | 26.000 | 1.950 | 8.11% | 24.560 | 26.000 | 62869 | 16149 | 6.27% |
| 2025-06-23 | 24.240 | 24.050 | -0.150 | -0.62% | 23.250 | 24.390 | 29625 | 7040 | 2.95% |
| 2025-06-20 | 24.100 | 24.530 | 0.340 | 1.41% | 23.890 | 24.580 | 32078 | 7822 | 3.20% |
| 2025-06-19 | 23.680 | 24.190 | 0.600 | 2.54% | 23.510 | 24.460 | 34152 | 8209 | 3.41% |
| 2025-06-18 | 23.790 | 23.590 | -0.020 | -0.08% | 23.190 | 23.840 | 17039 | 4003 | 1.70% |
| 2025-06-17 | 23.870 | 23.610 | -0.070 | -0.30% | 23.380 | 23.920 | 13837 | 3279 | 1.38% |
| 2025-06-16 | 23.110 | 23.680 | 0.340 | 1.46% | 23.100 | 23.940 | 19595 | 4629 | 1.95% |
| 2025-06-13 | 23.500 | 23.340 | -0.350 | -1.48% | 23.200 | 24.010 | 26447 | 6267 | 2.64% |
| 2025-06-12 | 23.710 | 23.690 | -0.370 | -1.54% | 23.150 | 24.300 | 40364 | 9523 | 4.03% |
| 2025-06-11 | 23.580 | 24.060 | 1.140 | 4.97% | 23.580 | 24.770 | 51400 | 12425 | 5.13% |
| 2025-06-10 | 23.700 | 22.920 | -0.660 | -2.80% | 22.640 | 23.800 | 32598 | 7521 | 3.25% |
| 2025-06-09 | 23.220 | 23.580 | 0.360 | 1.55% | 23.220 | 23.800 | 19833 | 4688 | 1.98% |
| 2025-06-06 | 23.550 | 23.220 | -0.370 | -1.57% | 23.090 | 23.790 | 21109 | 4940 | 2.11% |
| 2025-06-05 | 23.880 | 23.590 | -0.220 | -0.92% | 23.370 | 23.880 | 19516 | 4606 | 1.95% |
| 2025-06-04 | 23.530 | 23.810 | 0.410 | 1.75% | 23.330 | 23.950 | 18172 | 4322 | 1.81% |
| 2025-06-03 | 23.300 | 23.400 | -0.020 | -0.09% | 23.020 | 23.740 | 19575 | 4593 | 1.95% |
| 2025-05-30 | 23.410 | 23.420 | -0.230 | -0.97% | 23.230 | 23.980 | 15339 | 3610 | 1.53% |
| 2025-05-29 | 23.150 | 23.650 | 0.420 | 1.81% | 23.150 | 23.800 | 23203 | 5475 | 2.32% |
| 2025-05-28 | 23.550 | 23.230 | -0.300 | -1.27% | 23.200 | 23.860 | 24562 | 5775 | 2.45% |
| 2025-05-27 | 24.630 | 23.530 | -1.080 | -4.39% | 23.400 | 24.950 | 46094 | 11012 | 4.60% |
| 2025-05-26 | 24.380 | 24.610 | 0.180 | 0.74% | 23.930 | 24.880 | 28709 | 6998 | 2.87% |
| 2025-05-23 | 24.500 | 24.430 | -0.240 | -0.97% | 24.430 | 25.660 | 42426 | 10645 | 4.24% |
| 2025-05-22 | 25.460 | 24.670 | -1.010 | -3.93% | 24.310 | 25.900 | 45842 | 11429 | 4.58% |
| 2025-05-21 | 25.850 | 25.680 | 0.010 | 0.04% | 25.510 | 26.950 | 66566 | 17414 | 6.65% |
| 2025-05-20 | 24.980 | 25.670 | 0.630 | 2.52% | 24.700 | 25.930 | 42407 | 10816 | 4.23% |
| 2025-05-19 | 24.570 | 25.040 | 0.350 | 1.42% | 24.110 | 25.170 | 30619 | 7564 | 3.06% |
| 2025-05-16 | 24.170 | 24.690 | 0.110 | 0.45% | 24.170 | 25.350 | 41078 | 10211 | 4.10% |
| 2025-05-15 | 24.470 | 24.580 | 0.100 | 0.41% | 23.900 | 24.950 | 40364 | 9877 | 4.03% |
| 2025-05-14 | 25.220 | 24.480 | -0.700 | -2.78% | 24.200 | 25.220 | 45680 | 11212 | 4.56% |
| 2025-05-13 | 26.700 | 25.180 | -0.880 | -3.38% | 25.150 | 26.760 | 38835 | 9953 | 3.88% |
| 2025-05-12 | 25.590 | 26.060 | 0.860 | 3.41% | 25.150 | 26.280 | 39592 | 10178 | 3.95% |
| 2025-05-09 | 26.000 | 25.200 | -0.910 | -3.49% | 25.180 | 26.110 | 42071 | 10726 | 4.20% |
| 2025-05-08 | 26.020 | 26.110 | 0.110 | 0.42% | 25.630 | 26.470 | 48084 | 12535 | 4.80% |
| 2025-05-07 | 26.960 | 26.000 | -0.590 | -2.22% | 26.000 | 27.970 | 84562 | 22873 | 8.44% |
| 2025-05-06 | 25.110 | 26.590 | 1.710 | 6.87% | 24.800 | 26.970 | 74448 | 19309 | 7.43% |
| 2025-04-30 | 25.010 | 24.880 | 0.330 | 1.34% | 24.360 | 25.250 | 59221 | 14705 | 5.91% |
| 2025-04-29 | 23.500 | 24.550 | 1.090 | 4.65% | 23.360 | 24.550 | 40805 | 9850 | 4.07% |
| 2025-04-28 | 24.050 | 23.460 | -0.910 | -3.73% | 23.460 | 24.500 | 32803 | 7805 | 3.27% |
| 2025-04-25 | 24.560 | 24.370 | -0.010 | -0.04% | 24.120 | 25.130 | 44066 | 10844 | 4.40% |
| 2025-04-24 | 23.900 | 24.380 | 0.650 | 2.74% | 22.850 | 24.970 | 76676 | 18460 | 7.65% |