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 | 24.18 | 25.14 | 0.97 | 4.01% | 24.14 | 25.25 | 107467 | 26868 | 5.47% |
| 2025-07-31 | 23.92 | 24.17 | 0.14 | 0.58% | 23.89 | 24.63 | 51913 | 12600 | 2.64% |
| 2025-07-30 | 24.40 | 24.03 | -0.40 | -1.64% | 23.86 | 24.40 | 41509 | 10004 | 2.11% |
| 2025-07-29 | 24.25 | 24.43 | 0.18 | 0.74% | 24.11 | 24.60 | 47139 | 11462 | 2.40% |
| 2025-07-28 | 24.29 | 24.25 | -0.02 | -0.08% | 24.12 | 24.48 | 37672 | 9129 | 1.92% |
| 2025-07-25 | 24.27 | 24.27 | 0.00 | 0.00% | 24.06 | 24.35 | 36720 | 8886 | 1.87% |
| 2025-07-24 | 24.62 | 24.27 | -0.41 | -1.66% | 24.08 | 24.62 | 69594 | 16875 | 3.54% |
| 2025-07-23 | 25.49 | 24.68 | -0.60 | -2.37% | 24.59 | 25.49 | 67243 | 16638 | 3.42% |
| 2025-07-22 | 23.84 | 25.28 | 1.50 | 6.31% | 23.50 | 25.28 | 114426 | 28140 | 5.82% |
| 2025-07-21 | 23.75 | 23.78 | 0.03 | 0.13% | 23.60 | 23.83 | 31970 | 7582 | 1.63% |
| 2025-07-18 | 24.23 | 23.75 | -0.43 | -1.78% | 23.51 | 24.28 | 46316 | 11008 | 2.36% |
| 2025-07-17 | 23.88 | 24.18 | 0.25 | 1.04% | 23.77 | 24.44 | 36614 | 8828 | 1.86% |
| 2025-07-16 | 23.66 | 23.93 | 0.27 | 1.14% | 23.62 | 24.09 | 30040 | 7179 | 1.53% |
| 2025-07-15 | 23.58 | 23.66 | 0.02 | 0.08% | 23.52 | 23.91 | 33268 | 7883 | 1.69% |
| 2025-07-14 | 23.66 | 23.64 | 0.01 | 0.04% | 23.54 | 23.79 | 27534 | 6514 | 1.40% |
| 2025-07-11 | 23.72 | 23.63 | -0.08 | -0.34% | 23.51 | 23.94 | 47395 | 11214 | 2.41% |
| 2025-07-10 | 23.69 | 23.71 | 0.02 | 0.08% | 23.44 | 24.98 | 84921 | 20406 | 4.32% |
| 2025-07-09 | 24.41 | 23.69 | -0.73 | -2.99% | 23.63 | 24.49 | 50090 | 11979 | 2.55% |
| 2025-07-08 | 23.56 | 24.42 | 0.86 | 3.65% | 23.53 | 24.98 | 57310 | 13899 | 2.92% |
| 2025-07-07 | 23.70 | 23.56 | -0.16 | -0.67% | 23.41 | 23.88 | 34024 | 8018 | 1.73% |
| 2025-07-04 | 24.67 | 23.72 | -1.02 | -4.12% | 23.67 | 24.78 | 56448 | 13565 | 2.87% |
| 2025-07-03 | 24.44 | 24.74 | 0.26 | 1.06% | 24.43 | 24.99 | 26339 | 6513 | 1.34% |
| 2025-07-02 | 24.75 | 24.48 | -0.41 | -1.65% | 24.28 | 24.97 | 27499 | 6735 | 1.40% |
| 2025-07-01 | 24.49 | 24.89 | 0.35 | 1.43% | 24.49 | 25.03 | 33482 | 8303 | 1.70% |
| 2025-06-30 | 24.74 | 24.54 | -0.36 | -1.45% | 24.28 | 25.03 | 47653 | 11670 | 2.43% |
| 2025-06-27 | 25.05 | 24.90 | -0.17 | -0.68% | 24.75 | 25.24 | 46323 | 11562 | 2.36% |
| 2025-06-26 | 24.68 | 25.07 | 0.65 | 2.66% | 24.45 | 26.06 | 92825 | 23417 | 4.73% |
| 2025-06-25 | 23.84 | 24.42 | 0.58 | 2.43% | 23.84 | 24.69 | 45241 | 11005 | 2.30% |
| 2025-06-24 | 23.28 | 23.84 | 0.54 | 2.32% | 23.20 | 23.86 | 31375 | 7395 | 1.60% |
| 2025-06-23 | 23.01 | 23.30 | 0.48 | 2.10% | 22.73 | 23.31 | 25642 | 5908 | 1.31% |
| 2025-06-20 | 22.98 | 22.82 | -0.10 | -0.44% | 22.77 | 23.35 | 25826 | 5933 | 1.31% |
| 2025-06-19 | 23.37 | 22.92 | -0.58 | -2.47% | 22.86 | 23.55 | 32011 | 7417 | 1.63% |
| 2025-06-18 | 23.94 | 23.50 | -0.58 | -2.41% | 23.27 | 23.94 | 54490 | 12794 | 2.77% |
| 2025-06-17 | 24.25 | 24.08 | -0.13 | -0.54% | 23.87 | 24.84 | 39730 | 9644 | 2.02% |
| 2025-06-16 | 23.88 | 24.21 | 0.31 | 1.30% | 23.81 | 24.92 | 54862 | 13406 | 2.79% |
| 2025-06-13 | 24.31 | 23.90 | -0.47 | -1.93% | 23.76 | 24.65 | 38801 | 9329 | 1.98% |
| 2025-06-12 | 24.32 | 24.37 | 0.01 | 0.04% | 24.23 | 25.14 | 49297 | 12097 | 2.51% |
| 2025-06-11 | 24.30 | 24.36 | 0.12 | 0.50% | 23.83 | 24.68 | 60405 | 14639 | 3.07% |
| 2025-06-10 | 23.95 | 24.24 | 0.36 | 1.51% | 23.69 | 24.35 | 57694 | 13882 | 2.94% |
| 2025-06-09 | 23.76 | 23.88 | 0.05 | 0.21% | 23.65 | 24.06 | 40833 | 9732 | 2.08% |
| 2025-06-06 | 23.22 | 23.83 | 0.58 | 2.49% | 23.05 | 24.06 | 59089 | 13961 | 3.01% |
| 2025-06-05 | 23.86 | 23.25 | -0.61 | -2.56% | 23.17 | 23.92 | 56312 | 13184 | 2.87% |
| 2025-06-04 | 23.83 | 23.86 | 0.05 | 0.21% | 23.60 | 24.40 | 49183 | 11754 | 2.50% |
| 2025-06-03 | 23.54 | 23.81 | -0.19 | -0.79% | 23.50 | 24.22 | 53304 | 12684 | 2.71% |
| 2025-05-30 | 24.41 | 24.00 | -0.62 | -2.52% | 23.63 | 24.62 | 66835 | 16065 | 3.40% |
| 2025-05-29 | 23.56 | 24.62 | 1.29 | 5.53% | 23.36 | 25.15 | 113656 | 27738 | 5.79% |
| 2025-05-28 | 23.29 | 23.33 | -0.17 | -0.72% | 23.23 | 24.19 | 75701 | 17856 | 3.85% |
| 2025-05-27 | 23.11 | 23.50 | 0.42 | 1.82% | 22.50 | 23.64 | 96968 | 22428 | 4.94% |
| 2025-05-26 | 23.60 | 23.08 | -0.97 | -4.03% | 22.66 | 24.65 | 168176 | 39122 | 8.56% |
| 2025-05-23 | 22.80 | 24.05 | 1.62 | 7.22% | 22.80 | 24.67 | 230648 | 56056 | 11.74% |
| 2025-05-22 | 22.06 | 22.43 | 0.26 | 1.17% | 21.90 | 22.55 | 75802 | 16888 | 3.86% |
| 2025-05-21 | 21.16 | 22.17 | 1.02 | 4.82% | 20.87 | 22.50 | 102089 | 22346 | 5.20% |
| 2025-05-20 | 20.76 | 21.15 | 0.39 | 1.88% | 20.64 | 21.27 | 23238 | 4892 | 1.18% |
| 2025-05-19 | 20.94 | 20.76 | -0.18 | -0.86% | 20.55 | 20.97 | 17478 | 3620 | 0.89% |
| 2025-05-16 | 20.73 | 20.94 | 0.11 | 0.53% | 20.73 | 21.19 | 17535 | 3680 | 0.89% |
| 2025-05-15 | 21.09 | 20.83 | -0.25 | -1.19% | 20.76 | 21.09 | 14356 | 2996 | 0.73% |
| 2025-05-14 | 21.38 | 21.08 | -0.25 | -1.17% | 20.94 | 21.47 | 26695 | 5633 | 1.36% |
| 2025-05-13 | 21.49 | 21.33 | 0.01 | 0.05% | 21.26 | 21.72 | 32519 | 6978 | 1.66% |
| 2025-05-12 | 21.36 | 21.32 | 0.10 | 0.47% | 21.17 | 21.74 | 23934 | 5114 | 1.22% |
| 2025-05-09 | 21.30 | 21.22 | -0.08 | -0.38% | 21.03 | 21.55 | 22696 | 4823 | 1.16% |
| 2025-05-08 | 21.17 | 21.30 | 0.10 | 0.47% | 21.01 | 21.33 | 18451 | 3917 | 0.94% |
| 2025-05-07 | 21.49 | 21.20 | -0.19 | -0.89% | 20.97 | 21.69 | 30403 | 6458 | 1.55% |
| 2025-05-06 | 21.08 | 21.39 | 0.43 | 2.05% | 20.81 | 21.58 | 32754 | 6980 | 1.67% |
| 2025-04-30 | 21.02 | 20.96 | -0.38 | -1.78% | 20.62 | 21.23 | 40922 | 8574 | 2.08% |
| 2025-04-29 | 21.12 | 21.34 | 0.24 | 1.14% | 20.96 | 21.60 | 27852 | 5956 | 1.42% |
| 2025-04-28 | 20.90 | 21.10 | 0.02 | 0.09% | 20.72 | 21.23 | 26046 | 5477 | 1.33% |
| 2025-04-25 | 20.78 | 21.08 | 0.19 | 0.91% | 20.60 | 21.16 | 26290 | 5489 | 1.34% |
| 2025-04-24 | 20.85 | 20.89 | 0.05 | 0.24% | 20.66 | 21.29 | 33125 | 6955 | 1.69% |