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 | 24.72 | 24.51 | -0.11 | -0.45% | 24.38 | 24.88 | 28862 | 7100 | 2.71% |
| 2025-07-31 | 25.72 | 24.62 | -0.86 | -3.38% | 24.55 | 25.73 | 49492 | 12333 | 4.66% |
| 2025-07-30 | 25.20 | 25.48 | 0.12 | 0.47% | 25.05 | 25.74 | 44986 | 11422 | 4.23% |
| 2025-07-29 | 26.37 | 25.36 | -0.66 | -2.54% | 25.02 | 26.66 | 67553 | 17204 | 6.35% |
| 2025-07-28 | 26.33 | 26.02 | -0.17 | -0.65% | 25.40 | 26.39 | 83480 | 21560 | 7.85% |
| 2025-07-25 | 25.25 | 26.19 | 0.95 | 3.76% | 25.25 | 26.84 | 113789 | 29859 | 10.70% |
| 2025-07-24 | 25.45 | 25.24 | -0.67 | -2.59% | 25.18 | 25.90 | 85422 | 21725 | 8.03% |
| 2025-07-23 | 25.98 | 25.91 | -0.07 | -0.27% | 24.70 | 26.23 | 151414 | 38619 | 14.24% |
| 2025-07-22 | 24.05 | 25.98 | 2.36 | 9.99% | 24.05 | 25.98 | 101093 | 25869 | 9.51% |
| 2025-07-21 | 22.06 | 23.62 | 1.44 | 6.49% | 22.06 | 24.18 | 109191 | 25476 | 10.27% |
| 2025-07-18 | 22.58 | 22.18 | -0.40 | -1.77% | 22.11 | 22.60 | 30742 | 6835 | 2.89% |
| 2025-07-17 | 22.77 | 22.58 | -0.11 | -0.48% | 22.36 | 22.91 | 42475 | 9588 | 4.00% |
| 2025-07-16 | 22.69 | 22.69 | 0.10 | 0.44% | 22.50 | 22.85 | 45146 | 10222 | 4.25% |
| 2025-07-15 | 22.58 | 22.59 | 0.10 | 0.44% | 21.97 | 22.88 | 68809 | 15406 | 6.47% |
| 2025-07-14 | 21.82 | 22.49 | 0.67 | 3.07% | 21.76 | 22.62 | 80675 | 18066 | 7.59% |
| 2025-07-11 | 21.11 | 21.82 | 0.72 | 3.41% | 21.01 | 21.97 | 59907 | 12895 | 5.63% |
| 2025-07-10 | 21.57 | 21.10 | -0.58 | -2.68% | 21.05 | 21.70 | 55256 | 11780 | 5.20% |
| 2025-07-09 | 22.11 | 21.68 | -0.40 | -1.81% | 21.68 | 22.21 | 45302 | 9920 | 4.26% |
| 2025-07-08 | 21.95 | 22.08 | 0.07 | 0.32% | 21.88 | 22.31 | 51136 | 11287 | 4.81% |
| 2025-07-07 | 21.70 | 22.01 | 0.27 | 1.24% | 21.45 | 22.18 | 56751 | 12375 | 5.34% |
| 2025-07-04 | 22.19 | 21.74 | -0.25 | -1.14% | 21.42 | 22.20 | 56774 | 12327 | 5.34% |
| 2025-07-03 | 21.66 | 21.99 | 0.19 | 0.87% | 21.66 | 22.29 | 62303 | 13708 | 5.86% |
| 2025-07-02 | 21.89 | 21.80 | -0.10 | -0.46% | 21.35 | 22.00 | 67112 | 14531 | 6.31% |
| 2025-07-01 | 21.05 | 21.90 | 0.90 | 4.29% | 21.01 | 22.38 | 117049 | 25422 | 11.01% |
| 2025-06-30 | 20.87 | 21.00 | 0.27 | 1.30% | 20.60 | 21.14 | 38983 | 8135 | 3.67% |
| 2025-06-27 | 20.48 | 20.73 | 0.22 | 1.07% | 20.40 | 20.84 | 39881 | 8254 | 3.75% |
| 2025-06-26 | 20.83 | 20.51 | -0.29 | -1.39% | 20.25 | 20.83 | 46309 | 9499 | 4.36% |
| 2025-06-25 | 20.81 | 20.80 | 0.03 | 0.14% | 20.44 | 21.25 | 51200 | 10648 | 4.82% |
| 2025-06-24 | 21.19 | 20.77 | -0.05 | -0.24% | 20.66 | 21.38 | 56325 | 11814 | 5.30% |
| 2025-06-23 | 20.33 | 20.82 | 0.24 | 1.17% | 20.32 | 21.01 | 46648 | 9714 | 4.39% |
| 2025-06-20 | 20.54 | 20.58 | -0.02 | -0.10% | 20.39 | 20.92 | 43841 | 9041 | 4.12% |
| 2025-06-19 | 21.03 | 20.60 | -0.54 | -2.55% | 20.39 | 21.24 | 72901 | 15111 | 6.86% |
| 2025-06-18 | 21.96 | 21.14 | -1.06 | -4.77% | 21.07 | 21.96 | 88243 | 18805 | 8.30% |
| 2025-06-17 | 22.90 | 22.20 | -0.83 | -3.60% | 22.01 | 22.99 | 100266 | 22385 | 9.43% |
| 2025-06-16 | 21.98 | 23.03 | 0.55 | 2.45% | 21.25 | 23.50 | 146933 | 33393 | 13.82% |
| 2025-06-13 | 22.23 | 22.48 | -0.14 | -0.62% | 21.88 | 23.19 | 154597 | 34828 | 14.54% |
| 2025-06-12 | 21.69 | 22.62 | 0.93 | 4.29% | 21.69 | 22.76 | 163665 | 36570 | 15.39% |
| 2025-06-11 | 21.68 | 21.69 | -0.20 | -0.91% | 21.52 | 22.04 | 83634 | 18171 | 7.87% |
| 2025-06-10 | 21.38 | 21.89 | 0.54 | 2.53% | 21.30 | 22.11 | 134822 | 29370 | 12.68% |
| 2025-06-09 | 21.20 | 21.35 | 0.14 | 0.66% | 20.99 | 21.59 | 56893 | 12127 | 5.35% |
| 2025-06-06 | 21.53 | 21.21 | -0.50 | -2.30% | 20.95 | 21.75 | 75484 | 16008 | 7.10% |
| 2025-06-05 | 22.03 | 21.71 | -0.67 | -2.99% | 21.63 | 22.80 | 121128 | 26732 | 11.39% |
| 2025-06-04 | 21.60 | 22.38 | 0.81 | 3.76% | 21.32 | 22.65 | 159806 | 35156 | 15.03% |
| 2025-06-03 | 20.60 | 21.57 | 0.67 | 3.21% | 20.60 | 21.64 | 95244 | 20333 | 8.96% |
| 2025-05-30 | 21.28 | 20.90 | -0.50 | -2.34% | 20.76 | 21.47 | 63937 | 13438 | 6.01% |
| 2025-05-29 | 21.34 | 21.40 | 0.16 | 0.75% | 21.02 | 21.67 | 82142 | 17560 | 7.73% |
| 2025-05-28 | 22.01 | 21.61 | -0.40 | -1.82% | 21.31 | 22.01 | 86847 | 18736 | 8.17% |
| 2025-05-27 | 21.90 | 22.01 | -0.09 | -0.41% | 21.41 | 22.32 | 111851 | 24484 | 10.52% |
| 2025-05-26 | 22.38 | 22.10 | -0.14 | -0.63% | 21.70 | 22.57 | 119384 | 26350 | 11.23% |
| 2025-05-23 | 22.15 | 22.24 | -0.17 | -0.76% | 22.00 | 23.38 | 164636 | 37306 | 15.49% |
| 2025-05-22 | 23.12 | 22.41 | -1.94 | -7.97% | 22.23 | 24.28 | 234067 | 53959 | 22.02% |
| 2025-05-21 | 23.47 | 24.35 | 1.41 | 6.15% | 22.62 | 25.23 | 355718 | 85334 | 33.46% |
| 2025-05-20 | 20.49 | 22.94 | 2.09 | 10.02% | 20.49 | 22.94 | 190257 | 42130 | 17.90% |
| 2025-05-19 | 19.58 | 20.85 | 0.99 | 4.98% | 19.33 | 21.47 | 203336 | 41254 | 19.13% |
| 2025-05-16 | 19.16 | 19.86 | 0.51 | 2.64% | 18.78 | 20.30 | 150711 | 29624 | 14.18% |
| 2025-05-15 | 18.90 | 19.35 | 0.34 | 1.79% | 18.64 | 19.38 | 110492 | 21180 | 10.39% |
| 2025-05-14 | 18.90 | 19.01 | 0.04 | 0.21% | 18.65 | 19.37 | 76756 | 14575 | 7.22% |
| 2025-05-13 | 19.30 | 18.97 | 0.23 | 1.23% | 18.80 | 19.30 | 85449 | 16259 | 8.04% |
| 2025-05-12 | 18.89 | 18.74 | 0.22 | 1.19% | 18.48 | 19.03 | 67670 | 12635 | 6.36% |
| 2025-05-09 | 18.55 | 18.52 | -0.11 | -0.59% | 18.31 | 18.79 | 57808 | 10718 | 5.44% |
| 2025-05-08 | 18.58 | 18.63 | 0.07 | 0.38% | 18.36 | 18.99 | 78447 | 14667 | 7.38% |
| 2025-05-07 | 18.58 | 18.56 | 0.43 | 2.37% | 18.30 | 19.53 | 119168 | 22454 | 11.21% |
| 2025-05-06 | 17.81 | 18.13 | 0.40 | 2.26% | 17.73 | 18.40 | 80781 | 14591 | 7.60% |
| 2025-04-30 | 18.52 | 17.73 | -0.45 | -2.48% | 17.66 | 18.52 | 103987 | 18753 | 9.78% |
| 2025-04-29 | 17.85 | 18.18 | 0.54 | 3.06% | 17.30 | 18.45 | 128361 | 23053 | 12.07% |
| 2025-04-28 | 18.52 | 17.64 | -1.06 | -5.67% | 17.54 | 18.55 | 122783 | 21972 | 11.55% |
| 2025-04-25 | 19.34 | 18.70 | -0.48 | -2.50% | 18.68 | 19.57 | 140941 | 26693 | 13.26% |
| 2025-04-24 | 17.46 | 19.18 | 1.74 | 9.98% | 17.23 | 19.18 | 104628 | 19277 | 9.84% |