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 | 25.00 | 25.01 | 0.15 | 0.60% | 24.41 | 25.24 | 129502 | 32206 | 2.09% |
| 2025-07-31 | 24.85 | 24.86 | -0.06 | -0.24% | 24.81 | 25.35 | 121793 | 30575 | 1.96% |
| 2025-07-30 | 25.38 | 24.92 | -0.53 | -2.08% | 24.78 | 25.46 | 111002 | 27865 | 1.79% |
| 2025-07-29 | 25.20 | 25.45 | 0.02 | 0.08% | 25.01 | 25.56 | 109544 | 27720 | 1.77% |
| 2025-07-28 | 25.45 | 25.43 | 0.11 | 0.43% | 24.96 | 25.46 | 124711 | 31467 | 2.01% |
| 2025-07-25 | 25.06 | 25.32 | 0.42 | 1.69% | 24.90 | 25.38 | 135581 | 34161 | 2.19% |
| 2025-07-24 | 24.82 | 24.90 | 0.07 | 0.28% | 24.74 | 25.07 | 111685 | 27751 | 1.80% |
| 2025-07-23 | 25.08 | 24.83 | -0.16 | -0.64% | 24.75 | 25.23 | 134230 | 33513 | 2.16% |
| 2025-07-22 | 25.00 | 24.99 | -0.03 | -0.12% | 24.73 | 25.19 | 114424 | 28487 | 1.84% |
| 2025-07-21 | 25.25 | 25.02 | -0.43 | -1.69% | 24.81 | 25.44 | 169509 | 42481 | 2.73% |
| 2025-07-18 | 24.52 | 25.45 | 0.93 | 3.79% | 24.49 | 26.30 | 308089 | 78370 | 4.97% |
| 2025-07-17 | 24.15 | 24.52 | 0.41 | 1.70% | 23.98 | 25.03 | 201817 | 49730 | 3.25% |
| 2025-07-16 | 24.09 | 24.11 | 0.00 | 0.00% | 23.85 | 24.28 | 127518 | 30754 | 2.06% |
| 2025-07-15 | 23.59 | 24.11 | 0.69 | 2.95% | 23.40 | 24.15 | 177059 | 42292 | 2.85% |
| 2025-07-14 | 23.69 | 23.42 | 0.11 | 0.47% | 23.29 | 23.92 | 97309 | 22890 | 1.57% |
| 2025-07-11 | 22.89 | 23.31 | 0.42 | 1.83% | 22.75 | 23.45 | 104287 | 24184 | 1.68% |
| 2025-07-10 | 22.80 | 22.89 | 0.11 | 0.48% | 22.66 | 22.98 | 52508 | 11991 | 0.85% |
| 2025-07-09 | 23.10 | 22.87 | -0.09 | -0.39% | 22.84 | 23.10 | 58354 | 13411 | 0.94% |
| 2025-07-08 | 22.70 | 22.96 | 0.26 | 1.15% | 22.66 | 23.02 | 58897 | 13500 | 0.95% |
| 2025-07-07 | 22.80 | 22.70 | -0.12 | -0.53% | 22.62 | 22.95 | 48949 | 11124 | 0.79% |
| 2025-07-04 | 22.73 | 22.82 | 0.03 | 0.13% | 22.60 | 23.22 | 88835 | 20327 | 1.43% |
| 2025-07-03 | 22.81 | 22.79 | -0.06 | -0.26% | 22.72 | 23.07 | 48913 | 11167 | 0.79% |
| 2025-07-02 | 23.07 | 22.85 | -0.28 | -1.21% | 22.70 | 23.13 | 66301 | 15143 | 1.07% |
| 2025-07-01 | 23.37 | 23.13 | -0.29 | -1.24% | 22.89 | 23.40 | 91763 | 21203 | 1.48% |
| 2025-06-30 | 23.21 | 23.42 | 0.21 | 0.90% | 23.20 | 23.50 | 73178 | 17133 | 1.18% |
| 2025-06-27 | 23.45 | 23.21 | -0.17 | -0.73% | 23.20 | 23.69 | 82284 | 19279 | 1.33% |
| 2025-06-26 | 23.37 | 23.38 | 0.00 | 0.00% | 23.25 | 23.75 | 108452 | 25464 | 1.75% |
| 2025-06-25 | 22.98 | 23.38 | 0.40 | 1.74% | 22.90 | 23.48 | 121756 | 28280 | 1.96% |
| 2025-06-24 | 22.38 | 22.98 | 0.61 | 2.73% | 22.38 | 23.06 | 105509 | 24086 | 1.70% |
| 2025-06-23 | 21.41 | 22.37 | 0.84 | 3.90% | 21.30 | 22.42 | 106655 | 23535 | 1.72% |
| 2025-06-20 | 22.17 | 21.53 | -0.74 | -3.32% | 21.51 | 22.35 | 116193 | 25304 | 1.87% |
| 2025-06-19 | 22.37 | 22.27 | -0.12 | -0.54% | 22.15 | 22.73 | 102193 | 22852 | 1.65% |
| 2025-06-18 | 22.64 | 22.39 | -0.25 | -1.10% | 22.32 | 22.65 | 71422 | 16024 | 1.15% |
| 2025-06-17 | 22.78 | 22.64 | -0.15 | -0.66% | 22.50 | 22.79 | 90487 | 20455 | 1.46% |
| 2025-06-16 | 22.65 | 22.79 | -0.08 | -0.35% | 22.40 | 22.88 | 124148 | 28113 | 2.00% |
| 2025-06-13 | 23.91 | 22.87 | -1.22 | -5.06% | 22.61 | 23.99 | 317466 | 73026 | 5.12% |
| 2025-06-12 | 23.82 | 24.09 | 0.17 | 0.71% | 23.68 | 24.28 | 89804 | 21600 | 1.45% |
| 2025-06-11 | 23.91 | 23.92 | -0.04 | -0.17% | 23.76 | 24.18 | 74738 | 17899 | 1.21% |
| 2025-06-10 | 24.70 | 23.96 | -0.70 | -2.84% | 23.86 | 24.70 | 100724 | 24301 | 1.62% |
| 2025-06-09 | 24.58 | 24.66 | 0.02 | 0.08% | 24.38 | 24.68 | 83792 | 20571 | 1.35% |
| 2025-06-06 | 24.30 | 24.64 | 0.36 | 1.48% | 24.20 | 24.69 | 112686 | 27587 | 1.82% |
| 2025-06-05 | 23.98 | 24.28 | 0.31 | 1.29% | 23.89 | 24.35 | 85520 | 20627 | 1.38% |
| 2025-06-04 | 24.10 | 23.97 | 0.01 | 0.04% | 23.87 | 24.38 | 61908 | 14886 | 1.00% |
| 2025-06-03 | 23.80 | 23.96 | 0.05 | 0.21% | 23.73 | 24.16 | 61103 | 14627 | 0.99% |
| 2025-05-30 | 23.89 | 23.91 | 0.03 | 0.13% | 23.69 | 24.16 | 70651 | 16883 | 1.14% |
| 2025-05-29 | 23.24 | 23.88 | 0.65 | 2.80% | 23.24 | 23.90 | 86216 | 20459 | 1.39% |
| 2025-05-28 | 23.51 | 23.23 | -0.41 | -1.73% | 23.16 | 23.75 | 62247 | 14549 | 1.00% |
| 2025-05-27 | 23.46 | 23.64 | 0.06 | 0.25% | 23.30 | 23.84 | 56739 | 13382 | 0.91% |
| 2025-05-26 | 23.35 | 23.58 | 0.33 | 1.42% | 23.35 | 24.10 | 68574 | 16231 | 1.11% |
| 2025-05-23 | 23.50 | 23.25 | -0.25 | -1.06% | 23.22 | 23.79 | 64518 | 15150 | 1.04% |
| 2025-05-22 | 23.60 | 23.50 | -0.21 | -0.89% | 23.38 | 23.83 | 50793 | 11950 | 0.82% |
| 2025-05-21 | 23.78 | 23.71 | -0.08 | -0.34% | 23.53 | 24.00 | 71400 | 16933 | 1.15% |
| 2025-05-20 | 23.73 | 23.79 | 0.01 | 0.04% | 23.51 | 23.87 | 55074 | 13063 | 0.89% |
| 2025-05-19 | 23.88 | 23.78 | -0.02 | -0.08% | 23.32 | 23.88 | 56251 | 13283 | 0.91% |
| 2025-05-16 | 23.93 | 23.80 | -0.13 | -0.54% | 23.70 | 24.07 | 54847 | 13117 | 0.88% |
| 2025-05-15 | 24.73 | 23.93 | -0.78 | -3.16% | 23.92 | 24.78 | 87135 | 21095 | 1.40% |
| 2025-05-14 | 24.64 | 24.71 | 0.08 | 0.32% | 24.31 | 24.91 | 88431 | 21753 | 1.43% |
| 2025-05-13 | 25.13 | 24.63 | -0.31 | -1.24% | 24.57 | 25.16 | 87207 | 21609 | 1.41% |
| 2025-05-12 | 24.52 | 24.94 | 0.54 | 2.21% | 24.52 | 24.97 | 88094 | 21886 | 1.42% |
| 2025-05-09 | 24.85 | 24.40 | -0.55 | -2.20% | 24.28 | 24.95 | 93104 | 22814 | 1.50% |
| 2025-05-08 | 24.88 | 24.95 | 0.01 | 0.04% | 24.80 | 25.07 | 102939 | 25673 | 1.66% |
| 2025-05-07 | 25.47 | 24.94 | -0.05 | -0.20% | 24.73 | 25.58 | 121145 | 30362 | 1.95% |
| 2025-05-06 | 24.39 | 24.99 | 0.94 | 3.91% | 24.18 | 25.10 | 140200 | 34779 | 2.26% |
| 2025-04-30 | 23.79 | 24.05 | 0.39 | 1.65% | 23.60 | 24.28 | 91388 | 22022 | 1.47% |
| 2025-04-29 | 23.64 | 23.66 | 0.01 | 0.04% | 23.42 | 23.86 | 62239 | 14715 | 1.00% |
| 2025-04-28 | 24.15 | 23.65 | -0.46 | -1.91% | 23.62 | 24.30 | 78503 | 18747 | 1.27% |
| 2025-04-25 | 23.32 | 24.11 | 0.85 | 3.65% | 23.31 | 24.54 | 151568 | 36441 | 2.44% |
| 2025-04-24 | 24.10 | 23.26 | -0.84 | -3.49% | 23.18 | 24.14 | 107454 | 25267 | 1.73% |