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 | 25.16 | 25.02 | -0.14 | -0.56% | 24.85 | 25.50 | 36662 | 9167 | 11.43% |
| 2025-07-31 | 24.96 | 25.16 | 0.05 | 0.20% | 24.66 | 26.22 | 76908 | 19560 | 23.97% |
| 2025-07-30 | 25.21 | 25.11 | -0.17 | -0.67% | 24.81 | 25.60 | 54631 | 13723 | 17.03% |
| 2025-07-29 | 25.70 | 25.28 | 0.34 | 1.36% | 24.77 | 25.97 | 79099 | 19932 | 24.65% |
| 2025-07-28 | 25.95 | 24.94 | -1.10 | -4.22% | 24.85 | 25.95 | 104236 | 26296 | 32.49% |
| 2025-07-25 | 23.64 | 26.04 | 2.37 | 10.01% | 23.55 | 26.04 | 48480 | 12288 | 15.11% |
| 2025-07-24 | 23.41 | 23.67 | 0.27 | 1.15% | 23.32 | 23.75 | 15003 | 3542 | 4.68% |
| 2025-07-23 | 23.52 | 23.40 | -0.12 | -0.51% | 23.35 | 23.65 | 13254 | 3110 | 4.13% |
| 2025-07-22 | 23.71 | 23.52 | -0.28 | -1.18% | 23.46 | 23.80 | 14479 | 3414 | 4.51% |
| 2025-07-21 | 23.69 | 23.80 | 0.12 | 0.51% | 23.60 | 23.89 | 12537 | 2982 | 3.91% |
| 2025-07-18 | 23.68 | 23.68 | 0.00 | 0.00% | 23.51 | 23.75 | 9931 | 2345 | 3.10% |
| 2025-07-17 | 23.55 | 23.68 | 0.08 | 0.34% | 23.45 | 23.69 | 10409 | 2453 | 3.24% |
| 2025-07-16 | 23.37 | 23.60 | 0.24 | 1.03% | 23.37 | 23.69 | 12353 | 2914 | 3.85% |
| 2025-07-15 | 23.66 | 23.36 | -0.28 | -1.18% | 23.09 | 23.72 | 15409 | 3598 | 4.80% |
| 2025-07-14 | 23.41 | 23.64 | 0.24 | 1.03% | 23.34 | 23.70 | 11628 | 2737 | 3.62% |
| 2025-07-11 | 23.90 | 23.40 | -0.54 | -2.26% | 23.25 | 23.90 | 19558 | 4584 | 6.10% |
| 2025-07-10 | 23.68 | 23.94 | 0.21 | 0.88% | 23.34 | 24.15 | 22102 | 5254 | 6.89% |
| 2025-07-09 | 23.86 | 23.73 | -0.09 | -0.38% | 23.62 | 23.93 | 16719 | 3972 | 5.21% |
| 2025-07-08 | 23.94 | 23.82 | -0.13 | -0.54% | 23.62 | 24.04 | 28860 | 6868 | 8.99% |
| 2025-07-07 | 23.16 | 23.95 | 0.79 | 3.41% | 23.00 | 24.26 | 40452 | 9605 | 12.61% |
| 2025-07-04 | 23.72 | 23.16 | -0.58 | -2.44% | 23.04 | 23.79 | 18512 | 4303 | 5.77% |
| 2025-07-03 | 23.38 | 23.74 | 0.35 | 1.50% | 23.20 | 23.74 | 20842 | 4918 | 6.50% |
| 2025-07-02 | 23.40 | 23.39 | -0.01 | -0.04% | 23.10 | 23.64 | 19420 | 4537 | 6.05% |
| 2025-07-01 | 23.48 | 23.40 | 0.13 | 0.56% | 22.98 | 23.75 | 27284 | 6368 | 8.50% |
| 2025-06-30 | 22.55 | 23.27 | 0.88 | 3.93% | 22.31 | 23.35 | 25403 | 5835 | 7.92% |
| 2025-06-27 | 22.38 | 22.39 | 0.06 | 0.27% | 22.23 | 22.48 | 12621 | 2819 | 3.93% |
| 2025-06-26 | 22.45 | 22.33 | -0.12 | -0.53% | 22.20 | 22.54 | 11521 | 2573 | 3.59% |
| 2025-06-25 | 22.65 | 22.45 | -0.08 | -0.36% | 22.18 | 22.65 | 16179 | 3622 | 5.04% |
| 2025-06-24 | 22.37 | 22.53 | 0.57 | 2.60% | 22.07 | 22.68 | 16494 | 3702 | 5.14% |
| 2025-06-23 | 21.49 | 21.96 | 0.30 | 1.39% | 21.45 | 22.06 | 15954 | 3467 | 4.97% |
| 2025-06-20 | 22.00 | 21.66 | -0.44 | -1.99% | 21.60 | 22.21 | 14590 | 3182 | 4.55% |
| 2025-06-19 | 22.72 | 22.10 | -0.64 | -2.81% | 21.89 | 22.80 | 21318 | 4738 | 6.64% |
| 2025-06-18 | 23.37 | 22.74 | -0.63 | -2.70% | 22.65 | 23.50 | 22105 | 5038 | 6.89% |
| 2025-06-17 | 23.50 | 23.37 | -0.20 | -0.85% | 23.13 | 23.89 | 24571 | 5737 | 7.66% |
| 2025-06-16 | 22.78 | 23.57 | 0.75 | 3.29% | 22.60 | 23.99 | 39766 | 9262 | 12.39% |
| 2025-06-13 | 23.45 | 22.82 | -0.81 | -3.43% | 22.70 | 23.49 | 34007 | 7809 | 10.60% |
| 2025-06-12 | 23.66 | 23.63 | 0.05 | 0.21% | 23.39 | 23.83 | 36621 | 8649 | 11.41% |
| 2025-06-11 | 23.22 | 23.58 | 0.26 | 1.11% | 23.13 | 24.13 | 54355 | 12796 | 16.94% |
| 2025-06-10 | 23.17 | 23.32 | 0.02 | 0.09% | 23.17 | 24.34 | 89086 | 21164 | 27.76% |
| 2025-06-09 | 23.10 | 23.30 | 0.22 | 0.95% | 22.96 | 23.80 | 46652 | 10869 | 14.54% |
| 2025-06-06 | 22.50 | 23.08 | 0.41 | 1.81% | 22.18 | 23.10 | 53698 | 12216 | 16.74% |
| 2025-06-05 | 22.70 | 22.67 | -0.13 | -0.57% | 22.56 | 23.09 | 28264 | 6437 | 8.81% |
| 2025-06-04 | 22.30 | 22.80 | 0.54 | 2.43% | 22.25 | 22.93 | 32068 | 7235 | 9.99% |
| 2025-06-03 | 21.76 | 22.26 | 0.49 | 2.25% | 21.52 | 22.41 | 28006 | 6222 | 8.73% |
| 2025-05-30 | 22.11 | 21.77 | -0.32 | -1.45% | 21.42 | 22.13 | 19507 | 4223 | 6.08% |
| 2025-05-29 | 21.81 | 22.09 | 0.25 | 1.14% | 21.69 | 22.24 | 15367 | 3390 | 4.79% |
| 2025-05-28 | 21.93 | 21.84 | -0.19 | -0.86% | 21.66 | 22.13 | 13892 | 3031 | 4.33% |
| 2025-05-27 | 21.83 | 22.03 | 0.12 | 0.55% | 21.50 | 22.20 | 16982 | 3728 | 5.29% |
| 2025-05-26 | 21.65 | 21.91 | 0.24 | 1.11% | 21.59 | 21.97 | 14475 | 3154 | 4.51% |
| 2025-05-23 | 22.18 | 21.67 | -0.38 | -1.72% | 21.65 | 22.19 | 21495 | 4703 | 6.70% |
| 2025-05-22 | 22.29 | 22.05 | -0.35 | -1.56% | 21.88 | 22.60 | 25397 | 5630 | 7.92% |
| 2025-05-21 | 22.72 | 22.40 | -0.55 | -2.40% | 22.31 | 22.87 | 38193 | 8593 | 11.90% |
| 2025-05-20 | 22.20 | 22.95 | 0.64 | 2.87% | 22.04 | 23.17 | 57603 | 13131 | 17.95% |
| 2025-05-19 | 22.60 | 22.31 | -0.21 | -0.93% | 22.03 | 22.65 | 20377 | 4524 | 6.35% |
| 2025-05-16 | 22.14 | 22.52 | 0.28 | 1.26% | 22.01 | 22.53 | 28495 | 6384 | 8.88% |
| 2025-05-15 | 22.06 | 22.24 | 0.10 | 0.45% | 21.79 | 22.46 | 25850 | 5735 | 8.06% |
| 2025-05-14 | 22.42 | 22.14 | -0.28 | -1.25% | 21.93 | 22.42 | 24958 | 5515 | 7.78% |
| 2025-05-13 | 22.56 | 22.42 | -0.01 | -0.04% | 22.21 | 22.69 | 24726 | 5549 | 7.71% |
| 2025-05-12 | 22.38 | 22.43 | 0.36 | 1.63% | 22.15 | 22.75 | 27211 | 6080 | 8.48% |
| 2025-05-09 | 22.41 | 22.07 | -0.35 | -1.56% | 22.02 | 22.69 | 26666 | 5936 | 8.31% |
| 2025-05-08 | 21.96 | 22.42 | 0.43 | 1.96% | 21.85 | 22.99 | 55998 | 12640 | 17.45% |
| 2025-05-07 | 22.05 | 22.14 | 0.20 | 0.91% | 21.83 | 22.49 | 40158 | 8881 | 12.52% |
| 2025-05-06 | 21.78 | 21.94 | 0.38 | 1.76% | 21.46 | 21.94 | 45598 | 9872 | 14.21% |
| 2025-04-30 | 22.13 | 21.56 | -0.51 | -2.31% | 21.36 | 22.47 | 53820 | 11744 | 16.77% |
| 2025-04-29 | 21.67 | 22.07 | 0.19 | 0.87% | 21.56 | 22.50 | 57961 | 12805 | 18.06% |
| 2025-04-28 | 21.01 | 21.88 | 0.64 | 3.01% | 20.71 | 22.16 | 68640 | 14769 | 21.39% |
| 2025-04-25 | 21.12 | 21.24 | 0.07 | 0.33% | 20.53 | 21.28 | 38304 | 8046 | 11.94% |
| 2025-04-24 | 21.34 | 21.17 | -0.18 | -0.84% | 21.02 | 21.54 | 36878 | 7822 | 11.49% |