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 | 24.54 | 24.80 | 0.20 | 0.81% | 24.54 | 25.02 | 82841 | 20608 | 1.39% |
| 2025-07-31 | 24.99 | 24.60 | -0.44 | -1.76% | 24.37 | 25.06 | 103313 | 25346 | 1.73% |
| 2025-07-30 | 25.00 | 25.04 | 0.08 | 0.32% | 24.90 | 25.46 | 102782 | 25862 | 1.72% |
| 2025-07-29 | 24.93 | 24.96 | 0.11 | 0.44% | 24.33 | 25.12 | 105994 | 26225 | 1.78% |
| 2025-07-28 | 25.00 | 24.85 | -0.15 | -0.60% | 24.68 | 25.11 | 80217 | 19930 | 1.34% |
| 2025-07-25 | 25.26 | 25.00 | -0.18 | -0.71% | 24.98 | 25.61 | 71498 | 18050 | 1.20% |
| 2025-07-24 | 25.03 | 25.18 | 0.05 | 0.20% | 24.58 | 25.20 | 101150 | 25189 | 1.70% |
| 2025-07-23 | 25.55 | 25.13 | -0.47 | -1.84% | 25.00 | 25.90 | 124766 | 31717 | 2.10% |
| 2025-07-22 | 25.04 | 25.60 | 0.55 | 2.20% | 24.91 | 25.67 | 122470 | 31028 | 2.06% |
| 2025-07-21 | 24.94 | 25.05 | 0.06 | 0.24% | 24.81 | 25.38 | 96649 | 24204 | 1.63% |
| 2025-07-18 | 24.04 | 24.99 | 0.97 | 4.04% | 24.04 | 25.48 | 179521 | 44767 | 3.02% |
| 2025-07-17 | 24.25 | 24.02 | -0.16 | -0.66% | 23.90 | 24.29 | 76247 | 18316 | 1.28% |
| 2025-07-16 | 24.61 | 24.18 | -0.43 | -1.75% | 24.13 | 24.93 | 105258 | 25763 | 1.77% |
| 2025-07-15 | 24.60 | 24.61 | 0.96 | 4.06% | 24.28 | 25.22 | 238987 | 58982 | 4.06% |
| 2025-07-14 | 23.18 | 23.65 | 0.47 | 2.03% | 23.11 | 23.85 | 92243 | 21646 | 1.57% |
| 2025-07-11 | 23.25 | 23.18 | -0.07 | -0.30% | 23.13 | 23.38 | 68191 | 15834 | 1.16% |
| 2025-07-10 | 23.03 | 23.25 | 0.23 | 1.00% | 22.92 | 23.30 | 67213 | 15563 | 1.15% |
| 2025-07-09 | 23.19 | 23.02 | -0.12 | -0.52% | 23.00 | 23.25 | 56738 | 13109 | 0.97% |
| 2025-07-08 | 23.30 | 23.14 | 0.08 | 0.35% | 23.03 | 23.55 | 92849 | 21593 | 1.59% |
| 2025-07-07 | 23.05 | 23.06 | 0.01 | 0.04% | 22.76 | 23.10 | 52330 | 12000 | 0.90% |
| 2025-07-04 | 23.39 | 23.05 | -0.41 | -1.75% | 22.96 | 23.52 | 91138 | 21037 | 1.56% |
| 2025-07-03 | 23.41 | 23.46 | 0.04 | 0.17% | 23.36 | 23.57 | 53770 | 12611 | 0.93% |
| 2025-07-02 | 23.26 | 23.42 | 0.03 | 0.13% | 23.13 | 23.52 | 99591 | 23226 | 1.72% |
| 2025-07-01 | 22.51 | 23.39 | 0.83 | 3.68% | 22.48 | 23.43 | 188177 | 43346 | 3.29% |
| 2025-06-30 | 22.35 | 22.56 | 0.23 | 1.03% | 22.23 | 22.58 | 100632 | 22578 | 1.79% |
| 2025-06-27 | 22.28 | 22.33 | 0.07 | 0.31% | 22.19 | 22.70 | 112909 | 25343 | 2.01% |
| 2025-06-26 | 22.50 | 22.26 | -0.25 | -1.11% | 22.18 | 22.54 | 107649 | 24011 | 2.00% |
| 2025-06-25 | 22.52 | 22.51 | -0.33 | -1.44% | 22.27 | 22.74 | 167485 | 37686 | 3.11% |
| 2025-06-24 | 22.42 | 22.84 | 0.19 | 0.84% | 21.88 | 22.98 | 152371 | 34256 | 2.83% |
| 2025-06-23 | 22.46 | 22.65 | -0.11 | -0.48% | 22.19 | 22.75 | 80596 | 18145 | 1.50% |
| 2025-06-20 | 23.78 | 23.96 | 0.13 | 0.55% | 23.70 | 24.10 | 83139 | 19876 | 1.54% |
| 2025-06-19 | 23.89 | 23.83 | -0.07 | -0.29% | 23.70 | 24.20 | 51480 | 12289 | 0.96% |
| 2025-06-18 | 24.07 | 23.90 | -0.18 | -0.75% | 23.79 | 24.10 | 37745 | 9025 | 0.70% |
| 2025-06-17 | 24.17 | 24.08 | -0.09 | -0.37% | 23.92 | 24.29 | 74432 | 17918 | 1.38% |
| 2025-06-16 | 24.22 | 24.17 | 0.08 | 0.33% | 24.14 | 24.58 | 77106 | 18736 | 1.43% |
| 2025-06-13 | 24.31 | 24.09 | -0.28 | -1.15% | 23.95 | 24.39 | 87307 | 21102 | 1.63% |
| 2025-06-12 | 24.45 | 24.37 | -0.11 | -0.45% | 24.21 | 24.50 | 56568 | 13775 | 1.05% |
| 2025-06-11 | 24.24 | 24.48 | 0.24 | 0.99% | 24.18 | 24.58 | 58925 | 14385 | 1.10% |
| 2025-06-10 | 24.21 | 24.24 | 0.06 | 0.25% | 24.02 | 24.50 | 63770 | 15487 | 1.19% |
| 2025-06-09 | 24.25 | 24.18 | -0.07 | -0.29% | 24.14 | 24.40 | 46561 | 11285 | 0.87% |
| 2025-06-06 | 24.27 | 24.25 | 0.00 | 0.00% | 24.19 | 24.45 | 33066 | 8038 | 0.62% |
| 2025-06-05 | 24.21 | 24.25 | 0.00 | 0.00% | 24.14 | 24.37 | 41358 | 10037 | 0.77% |
| 2025-06-04 | 24.86 | 24.25 | -0.48 | -1.94% | 24.19 | 24.87 | 94284 | 22909 | 1.76% |
| 2025-06-03 | 24.98 | 24.73 | -0.32 | -1.28% | 24.69 | 25.10 | 50127 | 12453 | 0.93% |
| 2025-05-30 | 24.91 | 25.05 | -0.01 | -0.04% | 24.75 | 25.20 | 44707 | 11151 | 0.83% |
| 2025-05-29 | 25.26 | 25.06 | -0.26 | -1.03% | 24.97 | 25.37 | 53390 | 13406 | 0.99% |
| 2025-05-28 | 25.38 | 25.32 | -0.08 | -0.31% | 25.03 | 25.60 | 48035 | 12149 | 0.89% |
| 2025-05-27 | 25.08 | 25.40 | 0.45 | 1.80% | 24.91 | 25.44 | 63207 | 15930 | 1.18% |
| 2025-05-26 | 25.48 | 24.95 | -0.30 | -1.19% | 24.74 | 26.18 | 90530 | 22864 | 1.69% |
| 2025-05-23 | 25.15 | 25.25 | 0.22 | 0.88% | 25.03 | 25.60 | 83435 | 21112 | 1.55% |
| 2025-05-22 | 24.92 | 25.03 | 0.01 | 0.04% | 24.62 | 25.30 | 85040 | 21261 | 1.58% |
| 2025-05-21 | 24.83 | 25.02 | 0.10 | 0.40% | 24.83 | 25.23 | 83500 | 20902 | 1.56% |
| 2025-05-20 | 25.00 | 24.92 | -0.08 | -0.32% | 24.70 | 25.08 | 76620 | 19083 | 1.43% |
| 2025-05-19 | 25.35 | 25.00 | -0.44 | -1.73% | 24.75 | 25.46 | 109966 | 27436 | 2.05% |
| 2025-05-16 | 23.66 | 25.44 | 1.73 | 7.30% | 23.66 | 25.79 | 186656 | 46404 | 3.48% |
| 2025-05-15 | 23.69 | 23.71 | -0.01 | -0.04% | 23.67 | 24.22 | 62751 | 15015 | 1.17% |
| 2025-05-14 | 23.61 | 23.72 | 0.07 | 0.30% | 23.48 | 23.82 | 59752 | 14141 | 1.11% |
| 2025-05-13 | 23.35 | 23.65 | 0.40 | 1.72% | 23.11 | 23.79 | 112781 | 26496 | 2.10% |
| 2025-05-12 | 23.27 | 23.25 | 0.07 | 0.30% | 23.05 | 23.38 | 59473 | 13781 | 1.11% |
| 2025-05-09 | 23.29 | 23.18 | -0.07 | -0.30% | 23.11 | 23.48 | 58405 | 13569 | 1.09% |
| 2025-05-08 | 23.44 | 23.25 | -0.24 | -1.02% | 23.12 | 23.44 | 59552 | 13838 | 1.11% |
| 2025-05-07 | 23.00 | 23.49 | 0.62 | 2.71% | 22.96 | 23.60 | 137045 | 31892 | 2.55% |
| 2025-05-06 | 22.69 | 22.87 | 0.26 | 1.15% | 22.42 | 22.92 | 71213 | 16209 | 1.33% |
| 2025-04-30 | 22.64 | 22.61 | -0.03 | -0.13% | 22.57 | 22.77 | 48347 | 10953 | 0.90% |
| 2025-04-29 | 22.58 | 22.64 | 0.06 | 0.27% | 22.50 | 23.16 | 56865 | 12958 | 1.06% |
| 2025-04-28 | 22.33 | 22.58 | 0.21 | 0.94% | 21.91 | 23.15 | 108116 | 24429 | 2.01% |
| 2025-04-25 | 22.50 | 22.37 | -0.13 | -0.58% | 22.33 | 22.58 | 34458 | 7731 | 0.64% |
| 2025-04-24 | 22.59 | 22.50 | 0.01 | 0.04% | 22.25 | 22.60 | 47785 | 10717 | 0.89% |