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 | 24.70 | 25.50 | 0.93 | 3.79% | 24.57 | 25.90 | 30851 | 7818 | 2.97% |
| 2025-07-31 | 24.84 | 24.57 | -0.40 | -1.60% | 24.50 | 25.06 | 12361 | 3055 | 1.19% |
| 2025-07-30 | 25.02 | 24.97 | -0.06 | -0.24% | 24.75 | 25.48 | 12536 | 3135 | 1.21% |
| 2025-07-29 | 25.25 | 25.03 | -0.14 | -0.56% | 24.64 | 25.35 | 17215 | 4292 | 1.66% |
| 2025-07-28 | 25.02 | 25.17 | 0.10 | 0.40% | 24.97 | 25.32 | 16647 | 4191 | 1.60% |
| 2025-07-25 | 24.65 | 25.07 | 0.42 | 1.70% | 24.57 | 25.23 | 17562 | 4385 | 1.69% |
| 2025-07-24 | 24.42 | 24.65 | 0.20 | 0.82% | 24.42 | 24.78 | 11339 | 2793 | 1.09% |
| 2025-07-23 | 24.58 | 24.45 | -0.11 | -0.45% | 24.41 | 24.98 | 15718 | 3871 | 1.51% |
| 2025-07-22 | 24.89 | 24.56 | -0.33 | -1.33% | 24.30 | 24.98 | 27523 | 6758 | 2.65% |
| 2025-07-21 | 24.87 | 24.89 | 0.12 | 0.48% | 24.78 | 25.20 | 16194 | 4048 | 1.56% |
| 2025-07-18 | 24.83 | 24.77 | 0.04 | 0.16% | 24.51 | 24.95 | 11514 | 2845 | 1.11% |
| 2025-07-17 | 24.82 | 24.73 | -0.09 | -0.36% | 24.63 | 24.96 | 11119 | 2754 | 1.07% |
| 2025-07-16 | 24.92 | 24.82 | -0.14 | -0.56% | 24.78 | 25.16 | 12670 | 3156 | 1.22% |
| 2025-07-15 | 25.47 | 24.96 | -0.63 | -2.46% | 24.79 | 25.51 | 18344 | 4592 | 1.77% |
| 2025-07-14 | 25.26 | 25.59 | 0.33 | 1.31% | 25.08 | 25.72 | 21532 | 5488 | 2.07% |
| 2025-07-11 | 25.50 | 25.26 | 0.02 | 0.08% | 24.98 | 26.02 | 23309 | 5901 | 2.24% |
| 2025-07-10 | 25.13 | 25.24 | 0.03 | 0.12% | 24.91 | 25.24 | 11333 | 2841 | 1.09% |
| 2025-07-09 | 25.28 | 25.21 | -0.05 | -0.20% | 25.10 | 25.48 | 10695 | 2701 | 1.03% |
| 2025-07-08 | 25.28 | 25.26 | 0.09 | 0.36% | 25.03 | 25.35 | 11584 | 2918 | 1.12% |
| 2025-07-07 | 24.44 | 25.17 | 0.47 | 1.90% | 24.44 | 25.18 | 12398 | 3086 | 1.19% |
| 2025-07-04 | 25.29 | 24.70 | -0.60 | -2.37% | 24.60 | 25.29 | 17004 | 4228 | 1.64% |
| 2025-07-03 | 25.00 | 25.30 | 0.17 | 0.68% | 24.83 | 25.30 | 17036 | 4270 | 1.64% |
| 2025-07-02 | 24.98 | 25.13 | 0.38 | 1.54% | 24.75 | 25.62 | 29597 | 7450 | 2.85% |
| 2025-07-01 | 24.99 | 24.75 | -0.14 | -0.56% | 24.61 | 25.06 | 14247 | 3533 | 1.37% |
| 2025-06-30 | 24.80 | 24.89 | 0.09 | 0.36% | 24.62 | 24.98 | 13415 | 3329 | 1.29% |
| 2025-06-27 | 24.93 | 24.80 | -0.14 | -0.56% | 24.75 | 25.20 | 13451 | 3347 | 1.30% |
| 2025-06-26 | 25.21 | 24.94 | -0.31 | -1.23% | 24.75 | 25.39 | 18743 | 4672 | 1.80% |
| 2025-06-25 | 24.94 | 25.25 | 0.30 | 1.20% | 24.64 | 25.53 | 27561 | 6909 | 2.65% |
| 2025-06-24 | 25.11 | 24.95 | -0.58 | -2.27% | 24.67 | 25.32 | 33426 | 8346 | 3.22% |
| 2025-06-23 | 25.45 | 25.53 | 0.17 | 0.67% | 24.57 | 25.70 | 39967 | 10127 | 3.85% |
| 2025-06-20 | 24.28 | 25.36 | 1.08 | 4.45% | 24.10 | 25.40 | 34895 | 8702 | 3.36% |
| 2025-06-19 | 24.69 | 24.28 | -0.28 | -1.14% | 23.91 | 25.16 | 24589 | 6027 | 2.37% |
| 2025-06-18 | 24.85 | 24.56 | -0.42 | -1.68% | 24.53 | 25.11 | 23685 | 5863 | 2.28% |
| 2025-06-17 | 24.92 | 24.98 | -0.01 | -0.04% | 24.76 | 25.80 | 36195 | 9125 | 3.48% |
| 2025-06-16 | 24.17 | 24.99 | 0.48 | 1.96% | 24.17 | 25.08 | 26561 | 6605 | 2.56% |
| 2025-06-13 | 25.16 | 24.51 | -0.59 | -2.35% | 24.05 | 25.28 | 41064 | 10046 | 3.95% |
| 2025-06-12 | 24.49 | 25.10 | 0.60 | 2.45% | 24.24 | 25.15 | 43406 | 10823 | 4.18% |
| 2025-06-11 | 23.96 | 24.50 | 0.55 | 2.30% | 23.79 | 24.65 | 32011 | 7810 | 3.08% |
| 2025-06-10 | 23.79 | 23.95 | 0.22 | 0.93% | 23.39 | 24.15 | 26676 | 6344 | 2.57% |
| 2025-06-09 | 23.80 | 24.02 | 0.27 | 1.14% | 23.59 | 24.13 | 19746 | 4712 | 1.90% |
| 2025-06-06 | 23.45 | 23.75 | 0.24 | 1.02% | 23.36 | 23.78 | 17974 | 4240 | 1.73% |
| 2025-06-05 | 23.41 | 23.51 | 0.10 | 0.43% | 23.15 | 23.65 | 20339 | 4767 | 1.96% |
| 2025-06-04 | 23.32 | 23.41 | 0.00 | 0.00% | 22.99 | 23.41 | 15823 | 3672 | 1.52% |
| 2025-06-03 | 22.88 | 23.41 | 0.30 | 1.30% | 22.86 | 23.44 | 17350 | 4038 | 1.67% |
| 2025-05-30 | 23.47 | 23.11 | -0.48 | -2.03% | 23.05 | 23.72 | 19367 | 4512 | 1.86% |
| 2025-05-29 | 22.99 | 23.59 | 0.62 | 2.70% | 22.99 | 23.72 | 25641 | 6017 | 2.47% |
| 2025-05-28 | 22.70 | 22.97 | -0.38 | -1.63% | 22.70 | 23.40 | 25992 | 5997 | 2.50% |
| 2025-05-27 | 22.95 | 23.35 | 0.40 | 1.74% | 22.74 | 23.86 | 35347 | 8234 | 3.40% |
| 2025-05-26 | 22.55 | 22.95 | 0.40 | 1.77% | 22.50 | 22.96 | 14089 | 3213 | 1.36% |
| 2025-05-23 | 22.83 | 22.55 | -0.19 | -0.84% | 22.48 | 23.04 | 15260 | 3471 | 1.47% |
| 2025-05-22 | 23.24 | 22.74 | -0.50 | -2.15% | 22.73 | 23.28 | 21301 | 4887 | 2.05% |
| 2025-05-21 | 23.49 | 23.24 | -0.23 | -0.98% | 23.11 | 23.58 | 25585 | 5955 | 2.46% |
| 2025-05-20 | 23.62 | 23.47 | -0.16 | -0.68% | 23.15 | 23.62 | 42138 | 9826 | 4.06% |
| 2025-05-19 | 23.73 | 23.63 | -0.20 | -0.84% | 23.47 | 24.33 | 36181 | 8576 | 3.48% |
| 2025-05-16 | 24.84 | 23.83 | -0.54 | -2.22% | 23.62 | 24.97 | 58727 | 14089 | 5.65% |
| 2025-05-15 | 23.81 | 24.37 | 0.56 | 2.35% | 23.78 | 25.80 | 103114 | 25556 | 9.93% |
| 2025-05-14 | 22.96 | 23.81 | 0.77 | 3.34% | 22.73 | 23.90 | 55551 | 12968 | 5.35% |
| 2025-05-13 | 23.12 | 23.04 | 0.22 | 0.96% | 23.01 | 23.55 | 34289 | 7972 | 3.30% |
| 2025-05-12 | 22.52 | 22.82 | 0.22 | 0.97% | 22.52 | 22.87 | 19288 | 4375 | 1.86% |
| 2025-05-09 | 22.61 | 22.60 | 0.10 | 0.44% | 22.38 | 22.78 | 24069 | 5425 | 2.32% |
| 2025-05-08 | 22.10 | 22.50 | 0.31 | 1.40% | 22.01 | 22.70 | 22676 | 5085 | 2.18% |
| 2025-05-07 | 22.41 | 22.19 | -0.21 | -0.94% | 21.97 | 22.66 | 29883 | 6654 | 2.88% |
| 2025-05-06 | 21.93 | 22.40 | 0.85 | 3.94% | 21.69 | 22.54 | 40858 | 9013 | 3.93% |
| 2025-04-30 | 21.49 | 21.55 | 0.96 | 4.66% | 21.08 | 21.76 | 44602 | 9578 | 4.29% |
| 2025-04-29 | 20.39 | 20.59 | 0.27 | 1.33% | 20.08 | 20.83 | 19756 | 4065 | 1.90% |
| 2025-04-28 | 20.55 | 20.32 | -0.34 | -1.65% | 20.01 | 20.61 | 26353 | 5343 | 4.80% |
| 2025-04-25 | 20.90 | 20.66 | 0.16 | 0.78% | 20.48 | 21.08 | 33945 | 7033 | 6.19% |
| 2025-04-24 | 21.36 | 20.50 | -0.94 | -4.38% | 20.38 | 21.60 | 46516 | 9639 | 8.48% |