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 | 24.11 | 23.80 | -0.30 | -1.24% | 23.55 | 24.24 | 86544 | 20628 | 4.32% |
| 2025-07-31 | 24.20 | 24.10 | -0.19 | -0.78% | 23.89 | 24.73 | 100620 | 24526 | 5.02% |
| 2025-07-30 | 24.92 | 24.29 | -0.62 | -2.49% | 24.12 | 24.93 | 99433 | 24347 | 4.96% |
| 2025-07-29 | 24.44 | 24.91 | 0.23 | 0.93% | 24.30 | 24.94 | 122844 | 30294 | 6.13% |
| 2025-07-28 | 25.31 | 24.68 | -0.21 | -0.84% | 24.57 | 25.49 | 118647 | 29463 | 5.92% |
| 2025-07-25 | 24.69 | 24.89 | 0.49 | 2.01% | 24.42 | 25.31 | 159290 | 39462 | 7.95% |
| 2025-07-24 | 24.11 | 24.40 | 0.30 | 1.24% | 24.11 | 24.43 | 79506 | 19305 | 3.97% |
| 2025-07-23 | 24.39 | 24.10 | -0.39 | -1.59% | 24.02 | 24.62 | 94956 | 23048 | 4.74% |
| 2025-07-22 | 24.54 | 24.49 | -0.13 | -0.53% | 24.30 | 24.71 | 118765 | 29028 | 5.93% |
| 2025-07-21 | 24.40 | 24.62 | -0.35 | -1.40% | 24.32 | 24.96 | 157909 | 38883 | 7.88% |
| 2025-07-18 | 24.00 | 24.97 | 1.14 | 4.78% | 23.60 | 25.50 | 303657 | 75135 | 15.15% |
| 2025-07-17 | 23.51 | 23.83 | 0.31 | 1.32% | 23.30 | 24.09 | 92975 | 22019 | 4.64% |
| 2025-07-16 | 23.58 | 23.52 | -0.08 | -0.34% | 23.45 | 24.12 | 87058 | 20709 | 4.34% |
| 2025-07-15 | 23.63 | 23.60 | -0.06 | -0.25% | 23.11 | 23.73 | 79484 | 18637 | 3.97% |
| 2025-07-14 | 23.69 | 23.66 | -0.07 | -0.29% | 23.40 | 23.75 | 56305 | 13272 | 2.81% |
| 2025-07-11 | 23.38 | 23.73 | 0.42 | 1.80% | 22.96 | 23.82 | 92885 | 21820 | 4.64% |
| 2025-07-10 | 23.71 | 23.31 | -0.40 | -1.69% | 23.24 | 23.72 | 77633 | 18163 | 3.87% |
| 2025-07-09 | 24.08 | 23.71 | -0.51 | -2.11% | 23.63 | 24.18 | 92510 | 22085 | 4.62% |
| 2025-07-08 | 23.75 | 24.22 | 0.67 | 2.85% | 23.60 | 24.26 | 102301 | 24552 | 5.11% |
| 2025-07-07 | 23.50 | 23.55 | -0.22 | -0.93% | 23.36 | 23.77 | 59580 | 14023 | 2.97% |
| 2025-07-04 | 24.44 | 23.77 | -0.40 | -1.65% | 23.60 | 24.48 | 107245 | 25644 | 5.35% |
| 2025-07-03 | 23.72 | 24.17 | 0.42 | 1.77% | 23.72 | 24.65 | 134276 | 32524 | 6.70% |
| 2025-07-02 | 24.02 | 23.75 | -0.61 | -2.50% | 23.52 | 24.16 | 122962 | 29183 | 6.14% |
| 2025-07-01 | 24.76 | 24.36 | -0.38 | -1.54% | 24.30 | 25.10 | 170186 | 41862 | 8.49% |
| 2025-06-30 | 25.77 | 24.74 | -0.11 | -0.44% | 24.46 | 25.98 | 238511 | 59719 | 11.90% |
| 2025-06-27 | 24.59 | 24.85 | 0.41 | 1.68% | 24.20 | 25.20 | 190158 | 47053 | 9.49% |
| 2025-06-26 | 24.80 | 24.44 | -0.55 | -2.20% | 24.39 | 25.01 | 164294 | 40523 | 8.20% |
| 2025-06-25 | 24.67 | 24.99 | 0.40 | 1.63% | 24.44 | 25.20 | 233664 | 58056 | 11.66% |
| 2025-06-24 | 24.48 | 24.59 | 0.33 | 1.36% | 23.99 | 24.95 | 229038 | 55794 | 11.43% |
| 2025-06-23 | 22.75 | 24.26 | 1.26 | 5.48% | 22.68 | 25.00 | 214904 | 51891 | 10.72% |
| 2025-06-20 | 23.22 | 23.00 | -0.11 | -0.48% | 22.68 | 23.65 | 125026 | 28906 | 6.24% |
| 2025-06-19 | 23.51 | 23.11 | -0.58 | -2.45% | 22.92 | 23.75 | 154391 | 36051 | 7.70% |
| 2025-06-18 | 22.43 | 23.69 | 1.09 | 4.82% | 22.43 | 24.10 | 262099 | 61706 | 13.08% |
| 2025-06-17 | 21.80 | 22.60 | 0.67 | 3.06% | 21.80 | 23.03 | 137341 | 30793 | 6.85% |
| 2025-06-16 | 21.37 | 21.93 | 0.38 | 1.76% | 21.37 | 22.07 | 63250 | 13851 | 3.16% |
| 2025-06-13 | 22.41 | 21.55 | -0.92 | -4.09% | 21.50 | 22.44 | 87658 | 19161 | 4.37% |
| 2025-06-12 | 22.31 | 22.47 | 0.03 | 0.13% | 22.25 | 23.07 | 81918 | 18581 | 4.09% |
| 2025-06-11 | 22.33 | 22.44 | 0.12 | 0.54% | 22.30 | 22.79 | 54940 | 12374 | 2.74% |
| 2025-06-10 | 22.72 | 22.32 | -0.40 | -1.76% | 21.88 | 22.87 | 76863 | 17118 | 3.84% |
| 2025-06-09 | 22.58 | 22.72 | 0.21 | 0.93% | 22.58 | 22.88 | 65614 | 14899 | 3.27% |
| 2025-06-06 | 22.46 | 22.51 | -0.04 | -0.18% | 22.30 | 23.07 | 104468 | 23663 | 5.21% |
| 2025-06-05 | 21.85 | 22.55 | 0.75 | 3.44% | 21.64 | 22.59 | 105048 | 23226 | 5.24% |
| 2025-06-04 | 21.60 | 21.80 | -0.26 | -1.18% | 21.54 | 21.99 | 74170 | 16155 | 3.70% |
| 2025-06-03 | 21.86 | 22.06 | 0.02 | 0.09% | 21.81 | 22.35 | 38100 | 8425 | 1.90% |
| 2025-05-30 | 22.70 | 22.04 | -0.83 | -3.63% | 21.90 | 22.79 | 78884 | 17534 | 3.94% |
| 2025-05-29 | 22.16 | 22.87 | 0.73 | 3.30% | 22.15 | 23.05 | 73892 | 16760 | 3.69% |
| 2025-05-28 | 22.40 | 22.14 | -0.27 | -1.20% | 22.01 | 22.60 | 52238 | 11612 | 2.61% |
| 2025-05-27 | 22.62 | 22.41 | -0.33 | -1.45% | 22.28 | 22.72 | 48695 | 10916 | 2.43% |
| 2025-05-26 | 22.39 | 22.74 | 0.47 | 2.11% | 22.27 | 22.80 | 69386 | 15652 | 3.46% |
| 2025-05-23 | 23.03 | 22.27 | -0.93 | -4.01% | 22.22 | 23.24 | 100335 | 22780 | 5.01% |
| 2025-05-22 | 23.48 | 23.20 | -0.49 | -2.07% | 23.17 | 23.90 | 69949 | 16422 | 3.49% |
| 2025-05-21 | 24.42 | 23.69 | -1.05 | -4.24% | 23.66 | 24.55 | 104235 | 24903 | 5.20% |
| 2025-05-20 | 25.89 | 24.74 | 0.14 | 0.57% | 24.32 | 26.00 | 147413 | 36725 | 7.36% |
| 2025-05-19 | 24.13 | 24.60 | 0.50 | 2.07% | 23.59 | 24.80 | 99224 | 23973 | 4.95% |
| 2025-05-16 | 24.03 | 24.10 | -0.25 | -1.03% | 23.90 | 24.49 | 69487 | 16836 | 3.47% |
| 2025-05-15 | 25.40 | 24.35 | -1.19 | -4.66% | 24.16 | 25.54 | 108203 | 26621 | 5.40% |
| 2025-05-14 | 25.00 | 25.54 | 0.55 | 2.20% | 24.96 | 26.10 | 134935 | 34376 | 6.73% |
| 2025-05-13 | 25.69 | 24.99 | -0.31 | -1.23% | 24.91 | 25.95 | 80258 | 20379 | 4.01% |
| 2025-05-12 | 25.03 | 25.30 | 0.57 | 2.30% | 24.89 | 25.39 | 86436 | 21778 | 4.31% |
| 2025-05-09 | 25.89 | 24.73 | -1.16 | -4.48% | 24.66 | 25.89 | 113493 | 28359 | 5.66% |
| 2025-05-08 | 25.53 | 25.89 | 0.11 | 0.43% | 25.50 | 26.08 | 125913 | 32488 | 6.28% |
| 2025-05-07 | 26.45 | 25.78 | -0.34 | -1.30% | 25.46 | 26.80 | 131707 | 34322 | 6.57% |
| 2025-05-06 | 25.40 | 26.12 | 1.03 | 4.11% | 25.36 | 26.42 | 158264 | 41054 | 7.90% |
| 2025-04-30 | 24.30 | 25.09 | 1.02 | 4.24% | 23.92 | 25.27 | 172723 | 42930 | 8.62% |
| 2025-04-29 | 23.90 | 24.07 | 0.05 | 0.21% | 23.45 | 24.85 | 122946 | 29722 | 6.14% |
| 2025-04-28 | 24.49 | 24.02 | 0.06 | 0.25% | 23.91 | 25.12 | 137781 | 33824 | 6.88% |
| 2025-04-25 | 23.79 | 23.96 | 0.35 | 1.48% | 23.45 | 24.74 | 97643 | 23555 | 4.87% |
| 2025-04-24 | 24.81 | 23.61 | -1.14 | -4.61% | 23.46 | 24.90 | 96900 | 23200 | 4.84% |