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 | 24.99 | 25.08 | 0.23 | 0.93% | 24.77 | 25.35 | 27392 | 6875 | 1.46% |
| 2025-07-31 | 25.06 | 24.85 | -0.18 | -0.72% | 24.70 | 25.46 | 33380 | 8361 | 1.78% |
| 2025-07-30 | 25.38 | 25.03 | -0.46 | -1.80% | 24.85 | 25.40 | 42634 | 10711 | 2.27% |
| 2025-07-29 | 25.40 | 25.49 | 0.36 | 1.43% | 25.30 | 26.12 | 81329 | 20868 | 4.34% |
| 2025-07-28 | 25.58 | 25.13 | -0.14 | -0.55% | 25.08 | 25.60 | 37591 | 9486 | 2.01% |
| 2025-07-25 | 24.73 | 25.27 | 0.43 | 1.73% | 24.73 | 25.40 | 53313 | 13409 | 2.84% |
| 2025-07-24 | 24.90 | 24.84 | -0.06 | -0.24% | 24.67 | 25.03 | 27308 | 6771 | 1.46% |
| 2025-07-23 | 24.80 | 24.90 | 0.09 | 0.36% | 24.61 | 25.18 | 45943 | 11465 | 2.45% |
| 2025-07-22 | 25.04 | 24.81 | -0.23 | -0.92% | 24.63 | 25.10 | 36570 | 9063 | 1.95% |
| 2025-07-21 | 25.19 | 25.04 | -0.15 | -0.60% | 24.91 | 25.25 | 36265 | 9076 | 1.93% |
| 2025-07-18 | 25.60 | 25.19 | -0.14 | -0.55% | 25.11 | 25.66 | 38814 | 9820 | 2.07% |
| 2025-07-17 | 24.39 | 25.33 | 0.94 | 3.85% | 24.32 | 25.50 | 78048 | 19586 | 4.16% |
| 2025-07-16 | 24.18 | 24.39 | 0.21 | 0.87% | 24.12 | 24.50 | 23366 | 5693 | 1.25% |
| 2025-07-15 | 24.36 | 24.18 | -0.38 | -1.55% | 23.96 | 24.56 | 36063 | 8716 | 1.92% |
| 2025-07-14 | 24.40 | 24.56 | 0.14 | 0.57% | 24.40 | 24.93 | 29454 | 7268 | 1.57% |
| 2025-07-11 | 24.35 | 24.42 | -0.06 | -0.25% | 24.09 | 24.56 | 27349 | 6656 | 1.46% |
| 2025-07-10 | 24.65 | 24.48 | 0.17 | 0.70% | 24.42 | 24.99 | 43209 | 10631 | 2.31% |
| 2025-07-09 | 24.60 | 24.31 | -0.10 | -0.41% | 24.28 | 24.75 | 23323 | 5708 | 1.24% |
| 2025-07-08 | 24.14 | 24.41 | 0.21 | 0.87% | 24.14 | 24.47 | 22786 | 5545 | 1.22% |
| 2025-07-07 | 24.16 | 24.20 | -0.11 | -0.45% | 24.08 | 24.29 | 20231 | 4887 | 1.08% |
| 2025-07-04 | 24.80 | 24.31 | -0.51 | -2.05% | 24.30 | 24.85 | 37060 | 9066 | 1.98% |
| 2025-07-03 | 24.80 | 24.82 | 0.02 | 0.08% | 24.73 | 25.05 | 25879 | 6437 | 1.38% |
| 2025-07-02 | 25.22 | 24.80 | -0.43 | -1.70% | 24.63 | 25.22 | 34341 | 8507 | 1.83% |
| 2025-07-01 | 24.60 | 25.23 | 0.66 | 2.69% | 24.48 | 25.58 | 60456 | 15129 | 3.23% |
| 2025-06-30 | 24.38 | 24.57 | 0.27 | 1.11% | 24.31 | 24.65 | 29021 | 7106 | 1.55% |
| 2025-06-27 | 24.29 | 24.30 | 0.10 | 0.41% | 24.16 | 24.51 | 27176 | 6616 | 1.45% |
| 2025-06-26 | 24.51 | 24.20 | -0.25 | -1.02% | 24.15 | 24.62 | 36163 | 8809 | 1.93% |
| 2025-06-25 | 24.46 | 24.45 | -0.06 | -0.24% | 24.20 | 24.80 | 39312 | 9590 | 2.10% |
| 2025-06-24 | 24.33 | 24.51 | 0.21 | 0.86% | 24.33 | 24.75 | 36010 | 8825 | 1.92% |
| 2025-06-23 | 24.03 | 24.30 | 0.13 | 0.54% | 23.91 | 24.31 | 29818 | 7208 | 1.59% |
| 2025-06-20 | 24.23 | 24.17 | -0.18 | -0.74% | 23.91 | 24.54 | 31711 | 7678 | 1.69% |
| 2025-06-19 | 24.86 | 24.35 | -0.50 | -2.01% | 24.20 | 24.98 | 44318 | 10880 | 2.36% |
| 2025-06-18 | 25.55 | 24.85 | -0.75 | -2.93% | 24.84 | 25.85 | 59834 | 15045 | 3.19% |
| 2025-06-17 | 26.18 | 25.60 | -0.62 | -2.36% | 25.46 | 26.28 | 52586 | 13564 | 2.81% |
| 2025-06-16 | 25.83 | 26.22 | 0.02 | 0.08% | 25.25 | 26.39 | 82982 | 21459 | 4.43% |
| 2025-06-13 | 26.60 | 26.20 | -0.45 | -1.69% | 25.55 | 26.60 | 133855 | 34916 | 7.14% |
| 2025-06-12 | 29.84 | 26.65 | -1.39 | -4.96% | 26.50 | 29.84 | 241696 | 65655 | 12.90% |
| 2025-06-11 | 28.04 | 28.04 | 2.55 | 10.00% | 28.04 | 28.04 | 22610 | 6339 | 1.21% |
| 2025-06-04 | 25.10 | 25.49 | 0.30 | 1.19% | 24.66 | 25.85 | 93195 | 23622 | 4.97% |
| 2025-06-03 | 25.50 | 25.19 | 0.01 | 0.04% | 24.31 | 25.76 | 120015 | 30086 | 6.40% |
| 2025-05-30 | 26.18 | 25.18 | -1.26 | -4.77% | 25.00 | 26.30 | 158391 | 40324 | 8.45% |
| 2025-05-29 | 24.36 | 26.44 | 2.40 | 9.98% | 24.36 | 26.44 | 80706 | 21118 | 4.31% |
| 2025-05-28 | 24.57 | 24.04 | -0.44 | -1.80% | 23.98 | 24.58 | 47503 | 11456 | 2.53% |
| 2025-05-27 | 25.75 | 24.48 | -1.44 | -5.56% | 24.16 | 25.93 | 88576 | 21823 | 4.73% |
| 2025-05-26 | 25.29 | 25.92 | 0.62 | 2.45% | 25.21 | 26.00 | 44524 | 11449 | 2.38% |
| 2025-05-23 | 25.74 | 25.30 | -0.67 | -2.58% | 25.26 | 26.06 | 34021 | 8725 | 1.82% |
| 2025-05-22 | 25.71 | 25.97 | 0.06 | 0.23% | 25.71 | 26.48 | 52013 | 13569 | 2.78% |
| 2025-05-21 | 25.83 | 25.91 | -0.10 | -0.38% | 25.50 | 26.00 | 28068 | 7231 | 1.50% |
| 2025-05-20 | 25.60 | 26.01 | 0.42 | 1.64% | 25.26 | 26.12 | 45385 | 11711 | 2.42% |
| 2025-05-19 | 24.96 | 25.59 | 0.49 | 1.95% | 24.96 | 26.02 | 56489 | 14400 | 3.01% |
| 2025-05-16 | 23.61 | 25.10 | 1.50 | 6.36% | 23.28 | 25.33 | 86742 | 21310 | 4.63% |
| 2025-05-15 | 25.16 | 23.60 | -1.77 | -6.98% | 23.35 | 25.30 | 125485 | 29972 | 6.70% |
| 2025-05-14 | 26.16 | 25.37 | -0.99 | -3.76% | 25.20 | 26.50 | 71904 | 18628 | 3.84% |
| 2025-05-13 | 26.40 | 26.36 | 0.86 | 3.37% | 25.66 | 26.90 | 79980 | 20941 | 4.27% |
| 2025-05-12 | 26.00 | 25.50 | -0.33 | -1.28% | 25.22 | 26.20 | 48114 | 12256 | 2.57% |
| 2025-05-09 | 25.40 | 25.83 | 0.51 | 2.01% | 25.16 | 25.92 | 55748 | 14302 | 2.97% |
| 2025-05-08 | 24.85 | 25.32 | 0.21 | 0.84% | 24.80 | 25.76 | 55516 | 14082 | 2.96% |
| 2025-05-07 | 24.88 | 25.11 | 0.26 | 1.05% | 24.20 | 25.20 | 63861 | 15794 | 3.41% |
| 2025-05-06 | 23.88 | 24.85 | 0.97 | 4.06% | 23.88 | 24.89 | 58875 | 14378 | 3.14% |
| 2025-04-30 | 22.92 | 23.88 | 0.93 | 4.05% | 22.92 | 24.05 | 55388 | 13164 | 2.96% |
| 2025-04-29 | 22.32 | 22.95 | 0.38 | 1.68% | 22.26 | 23.39 | 45753 | 10549 | 2.44% |
| 2025-04-28 | 21.25 | 22.57 | 0.32 | 1.44% | 21.03 | 23.25 | 89574 | 20116 | 4.78% |
| 2025-04-25 | 21.80 | 22.25 | 0.47 | 2.16% | 21.76 | 22.49 | 33720 | 7471 | 1.80% |
| 2025-04-24 | 21.94 | 21.78 | -0.16 | -0.73% | 21.65 | 22.24 | 32815 | 7189 | 1.75% |