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 | 23.390 | 22.950 | -0.240 | -1.03% | 22.830 | 23.480 | 10955 | 2527 | 1.24% |
| 2025-07-31 | 23.290 | 23.190 | -0.170 | -0.73% | 22.630 | 23.640 | 16174 | 3752 | 1.82% |
| 2025-07-30 | 23.660 | 23.360 | -0.450 | -1.89% | 23.080 | 23.880 | 22264 | 5214 | 2.51% |
| 2025-07-29 | 24.180 | 23.810 | -0.120 | -0.50% | 23.510 | 24.180 | 16256 | 3853 | 1.83% |
| 2025-07-28 | 24.500 | 23.930 | -0.430 | -1.77% | 23.840 | 24.500 | 23119 | 5557 | 2.61% |
| 2025-07-25 | 24.240 | 24.360 | 0.340 | 1.42% | 24.020 | 24.520 | 28465 | 6906 | 3.21% |
| 2025-07-24 | 23.740 | 24.020 | 0.620 | 2.65% | 23.530 | 24.280 | 27980 | 6724 | 3.15% |
| 2025-07-23 | 23.680 | 23.400 | -0.500 | -2.09% | 23.400 | 23.980 | 24561 | 5800 | 2.77% |
| 2025-07-22 | 24.400 | 23.900 | -0.430 | -1.77% | 23.810 | 24.400 | 22838 | 5471 | 2.57% |
| 2025-07-21 | 24.230 | 24.330 | 0.280 | 1.16% | 24.000 | 24.380 | 21032 | 5096 | 2.37% |
| 2025-07-18 | 24.310 | 24.050 | -0.250 | -1.03% | 23.920 | 24.390 | 15233 | 3668 | 1.72% |
| 2025-07-17 | 23.920 | 24.300 | 0.440 | 1.84% | 23.700 | 24.310 | 21049 | 5077 | 2.37% |
| 2025-07-16 | 23.700 | 23.860 | 0.120 | 0.51% | 23.700 | 24.070 | 14113 | 3369 | 1.59% |
| 2025-07-15 | 24.170 | 23.740 | -0.430 | -1.78% | 23.480 | 24.330 | 19294 | 4597 | 2.18% |
| 2025-07-14 | 24.250 | 24.170 | -0.080 | -0.33% | 23.980 | 24.250 | 12249 | 2953 | 1.38% |
| 2025-07-11 | 24.140 | 24.250 | 0.250 | 1.04% | 23.700 | 24.350 | 22933 | 5516 | 2.59% |
| 2025-07-10 | 24.090 | 24.000 | 0.000 | 0.00% | 23.410 | 24.090 | 25008 | 5931 | 2.82% |
| 2025-07-09 | 24.900 | 24.000 | -0.870 | -3.50% | 23.800 | 24.980 | 35492 | 8648 | 4.00% |
| 2025-07-08 | 24.200 | 24.870 | 0.700 | 2.90% | 24.170 | 24.950 | 31056 | 7660 | 3.50% |
| 2025-07-07 | 24.010 | 24.170 | 0.140 | 0.58% | 23.880 | 24.470 | 15575 | 3765 | 1.76% |
| 2025-07-04 | 24.750 | 24.030 | -0.620 | -2.52% | 24.030 | 24.760 | 23922 | 5800 | 2.70% |
| 2025-07-03 | 24.380 | 24.650 | 0.260 | 1.07% | 24.310 | 24.930 | 21954 | 5414 | 2.48% |
| 2025-07-02 | 25.280 | 24.390 | -0.620 | -2.48% | 24.270 | 25.470 | 33967 | 8411 | 3.83% |
| 2025-07-01 | 25.500 | 25.010 | -0.560 | -2.19% | 24.660 | 25.500 | 40212 | 10079 | 4.53% |
| 2025-06-30 | 25.370 | 25.570 | 0.240 | 0.95% | 25.090 | 25.880 | 42036 | 10684 | 4.74% |
| 2025-06-27 | 26.990 | 25.330 | -1.550 | -5.77% | 25.280 | 27.580 | 85866 | 22072 | 9.68% |
| 2025-06-26 | 27.260 | 26.880 | -0.770 | -2.78% | 26.500 | 27.960 | 74103 | 19963 | 8.36% |
| 2025-06-25 | 27.330 | 27.650 | 0.370 | 1.36% | 25.700 | 28.400 | 107031 | 28984 | 12.07% |
| 2025-06-24 | 26.860 | 27.280 | 0.720 | 2.71% | 25.900 | 27.320 | 78679 | 20957 | 8.87% |
| 2025-06-23 | 23.840 | 26.560 | 1.980 | 8.06% | 23.800 | 26.560 | 76542 | 19582 | 8.63% |
| 2025-06-20 | 25.500 | 24.580 | -1.170 | -4.54% | 24.580 | 26.490 | 67661 | 17181 | 7.63% |
| 2025-06-19 | 27.120 | 25.750 | -2.180 | -7.81% | 25.500 | 27.930 | 97609 | 25876 | 11.01% |
| 2025-06-18 | 26.520 | 27.930 | 0.730 | 2.68% | 25.850 | 30.990 | 141006 | 40296 | 15.90% |
| 2025-06-17 | 25.490 | 27.200 | 2.650 | 10.79% | 24.850 | 28.960 | 144906 | 38910 | 16.34% |
| 2025-06-16 | 23.500 | 24.550 | 0.500 | 2.08% | 23.000 | 25.200 | 74299 | 18120 | 8.38% |
| 2025-06-13 | 24.200 | 24.050 | -1.480 | -5.80% | 23.880 | 26.000 | 120228 | 29836 | 13.56% |
| 2025-06-12 | 24.750 | 25.530 | 3.130 | 13.97% | 24.660 | 26.870 | 164555 | 42551 | 18.55% |
| 2025-06-11 | 21.900 | 22.400 | 0.500 | 2.28% | 21.640 | 22.670 | 41730 | 9287 | 4.71% |
| 2025-06-10 | 22.230 | 21.900 | -0.490 | -2.19% | 21.350 | 22.390 | 37819 | 8280 | 4.26% |
| 2025-06-09 | 22.000 | 22.390 | 0.490 | 2.24% | 21.770 | 22.460 | 34043 | 7568 | 3.84% |
| 2025-06-06 | 21.560 | 21.900 | 0.260 | 1.20% | 21.400 | 22.040 | 31745 | 6909 | 3.58% |
| 2025-06-05 | 21.610 | 21.640 | -0.070 | -0.32% | 21.230 | 21.810 | 27017 | 5832 | 3.05% |
| 2025-06-04 | 21.290 | 21.710 | 0.600 | 2.84% | 21.200 | 21.760 | 30050 | 6446 | 3.39% |
| 2025-06-03 | 21.000 | 21.110 | 0.110 | 0.52% | 20.830 | 21.290 | 17298 | 3649 | 1.95% |
| 2025-05-30 | 21.400 | 21.000 | -0.510 | -2.37% | 20.960 | 21.660 | 22905 | 4854 | 2.58% |
| 2025-05-29 | 21.120 | 21.510 | 0.430 | 2.04% | 21.110 | 21.720 | 26439 | 5677 | 2.98% |
| 2025-05-28 | 21.600 | 21.080 | -0.550 | -2.54% | 20.800 | 21.780 | 23425 | 4986 | 2.64% |
| 2025-05-27 | 22.170 | 21.630 | -0.800 | -3.57% | 21.500 | 22.220 | 33339 | 7268 | 3.76% |
| 2025-05-26 | 21.440 | 22.430 | 0.960 | 4.47% | 21.150 | 22.560 | 51208 | 11211 | 5.77% |
| 2025-05-23 | 22.800 | 21.470 | -1.030 | -4.58% | 21.380 | 22.890 | 47398 | 10492 | 5.34% |
| 2025-05-22 | 23.000 | 22.500 | -0.520 | -2.26% | 21.810 | 23.690 | 65562 | 14940 | 7.39% |
| 2025-05-21 | 25.000 | 23.020 | -1.880 | -7.55% | 22.660 | 25.000 | 62948 | 14989 | 7.10% |
| 2025-05-20 | 23.020 | 25.000 | 1.710 | 7.34% | 22.700 | 25.310 | 91399 | 21890 | 10.31% |
| 2025-05-19 | 23.010 | 23.290 | 0.950 | 4.25% | 22.400 | 23.800 | 71485 | 16548 | 8.06% |
| 2025-05-16 | 21.500 | 22.340 | 0.630 | 2.90% | 21.490 | 22.500 | 41129 | 9120 | 4.64% |
| 2025-05-15 | 22.350 | 21.710 | -0.250 | -1.14% | 21.610 | 22.400 | 33600 | 7380 | 3.79% |
| 2025-05-14 | 21.790 | 21.960 | 0.380 | 1.76% | 21.200 | 21.960 | 26651 | 5771 | 3.00% |
| 2025-05-13 | 22.700 | 21.580 | -0.860 | -3.83% | 21.550 | 22.900 | 34862 | 7767 | 3.93% |
| 2025-05-12 | 22.080 | 22.440 | 0.740 | 3.41% | 21.720 | 22.460 | 34279 | 7576 | 3.86% |
| 2025-05-09 | 22.250 | 21.700 | -0.210 | -0.96% | 21.400 | 22.250 | 25860 | 5608 | 2.92% |
| 2025-05-08 | 21.490 | 21.910 | 0.420 | 1.95% | 21.200 | 22.300 | 36085 | 7875 | 4.07% |
| 2025-05-07 | 21.750 | 21.490 | -0.010 | -0.05% | 21.110 | 22.140 | 39844 | 8613 | 4.49% |
| 2025-05-06 | 20.320 | 21.500 | 0.790 | 3.81% | 20.320 | 21.500 | 48590 | 10201 | 5.48% |
| 2025-04-30 | 20.430 | 20.710 | 1.570 | 8.20% | 20.020 | 21.250 | 52142 | 10740 | 5.88% |
| 2025-04-29 | 19.860 | 19.140 | -0.900 | -4.49% | 19.090 | 19.950 | 33314 | 6486 | 3.76% |
| 2025-04-28 | 20.720 | 20.040 | -1.020 | -4.84% | 20.000 | 21.250 | 34079 | 6915 | 3.84% |
| 2025-04-25 | 20.830 | 21.060 | 0.280 | 1.35% | 20.670 | 21.250 | 18583 | 3910 | 2.10% |
| 2025-04-24 | 21.890 | 20.780 | -1.100 | -5.03% | 20.700 | 21.950 | 30041 | 6364 | 3.39% |