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 | 25.04 | 25.56 | 0.62 | 2.49% | 24.80 | 25.69 | 209542 | 53110 | 7.54% |
| 2025-07-31 | 24.54 | 24.94 | 0.40 | 1.63% | 24.42 | 25.40 | 201009 | 50308 | 7.24% |
| 2025-07-30 | 24.90 | 24.54 | -0.51 | -2.04% | 24.23 | 24.96 | 116789 | 28746 | 4.20% |
| 2025-07-29 | 24.59 | 25.05 | 0.35 | 1.42% | 24.40 | 25.13 | 155954 | 38782 | 5.61% |
| 2025-07-28 | 24.85 | 24.70 | 0.07 | 0.28% | 24.51 | 24.87 | 93559 | 23082 | 3.37% |
| 2025-07-25 | 24.28 | 24.63 | 0.50 | 2.07% | 24.17 | 24.95 | 147936 | 36346 | 5.33% |
| 2025-07-24 | 23.90 | 24.13 | 0.17 | 0.71% | 23.80 | 24.15 | 61332 | 14746 | 2.21% |
| 2025-07-23 | 24.00 | 23.96 | -0.04 | -0.17% | 23.76 | 24.28 | 74067 | 17786 | 2.67% |
| 2025-07-22 | 24.39 | 24.00 | -0.48 | -1.96% | 23.88 | 24.40 | 105229 | 25366 | 3.79% |
| 2025-07-21 | 24.65 | 24.48 | -0.13 | -0.53% | 24.34 | 24.71 | 92507 | 22669 | 3.33% |
| 2025-07-18 | 24.60 | 24.61 | -0.21 | -0.85% | 24.50 | 24.91 | 103541 | 25540 | 3.73% |
| 2025-07-17 | 24.32 | 24.82 | 0.52 | 2.14% | 24.32 | 25.09 | 146423 | 36232 | 5.27% |
| 2025-07-16 | 24.27 | 24.30 | 0.02 | 0.08% | 24.14 | 24.60 | 82759 | 20167 | 2.98% |
| 2025-07-15 | 24.24 | 24.28 | 0.04 | 0.17% | 23.80 | 24.37 | 81912 | 19743 | 2.95% |
| 2025-07-14 | 24.45 | 24.24 | -0.04 | -0.16% | 24.06 | 24.50 | 74267 | 18001 | 2.67% |
| 2025-07-11 | 24.13 | 24.28 | 0.19 | 0.79% | 23.81 | 24.41 | 98789 | 23886 | 3.56% |
| 2025-07-10 | 23.75 | 24.09 | 0.30 | 1.26% | 23.48 | 24.20 | 90627 | 21626 | 3.26% |
| 2025-07-09 | 24.06 | 23.79 | -0.39 | -1.61% | 23.76 | 24.20 | 71458 | 17117 | 2.57% |
| 2025-07-08 | 23.64 | 24.18 | 0.58 | 2.46% | 23.50 | 24.21 | 89194 | 21384 | 3.21% |
| 2025-07-07 | 23.59 | 23.60 | -0.02 | -0.08% | 23.49 | 23.74 | 49771 | 11748 | 1.79% |
| 2025-07-04 | 23.99 | 23.62 | -0.37 | -1.54% | 23.55 | 24.18 | 68951 | 16390 | 2.48% |
| 2025-07-03 | 24.00 | 23.99 | 0.09 | 0.38% | 23.88 | 24.25 | 60782 | 14605 | 2.19% |
| 2025-07-02 | 24.50 | 23.90 | -0.64 | -2.61% | 23.70 | 24.50 | 93230 | 22384 | 3.36% |
| 2025-07-01 | 24.70 | 24.54 | -0.26 | -1.05% | 24.12 | 24.80 | 97504 | 23856 | 3.51% |
| 2025-06-30 | 24.50 | 24.80 | 0.33 | 1.35% | 24.45 | 24.86 | 97124 | 24008 | 3.50% |
| 2025-06-27 | 24.68 | 24.47 | -0.06 | -0.24% | 24.43 | 25.13 | 117758 | 29125 | 4.24% |
| 2025-06-26 | 24.51 | 24.53 | 0.03 | 0.12% | 24.37 | 24.97 | 149660 | 36894 | 5.39% |
| 2025-06-25 | 24.12 | 24.50 | 0.32 | 1.32% | 24.00 | 24.56 | 126606 | 30773 | 4.56% |
| 2025-06-24 | 23.41 | 24.18 | 0.86 | 3.69% | 23.34 | 24.28 | 136611 | 32778 | 4.92% |
| 2025-06-23 | 22.45 | 23.32 | 0.62 | 2.73% | 22.34 | 23.33 | 86862 | 19984 | 3.13% |
| 2025-06-20 | 23.06 | 22.70 | -0.46 | -1.99% | 22.53 | 23.16 | 92867 | 21168 | 3.34% |
| 2025-06-19 | 24.23 | 23.16 | -1.19 | -4.89% | 23.14 | 24.30 | 163181 | 38478 | 5.87% |
| 2025-06-18 | 24.21 | 24.35 | -0.15 | -0.61% | 24.10 | 24.80 | 128517 | 31314 | 4.63% |
| 2025-06-17 | 24.58 | 24.50 | 0.25 | 1.03% | 24.41 | 24.98 | 154972 | 38262 | 5.58% |
| 2025-06-16 | 23.86 | 24.25 | 0.15 | 0.62% | 23.85 | 24.73 | 132654 | 32224 | 4.77% |
| 2025-06-13 | 24.84 | 24.10 | -1.44 | -5.64% | 24.06 | 25.12 | 285273 | 69602 | 10.27% |
| 2025-06-12 | 25.01 | 25.54 | 1.54 | 6.42% | 25.01 | 26.40 | 429244 | 110276 | 15.45% |
| 2025-06-11 | 24.00 | 24.00 | -0.06 | -0.25% | 23.90 | 24.22 | 73693 | 17728 | 2.65% |
| 2025-06-10 | 24.60 | 24.06 | -0.62 | -2.51% | 23.45 | 24.60 | 161237 | 38699 | 5.80% |
| 2025-06-09 | 24.50 | 24.68 | 0.02 | 0.08% | 24.38 | 24.87 | 117882 | 29050 | 4.24% |
| 2025-06-06 | 25.40 | 24.66 | -0.82 | -3.22% | 24.55 | 25.63 | 167833 | 41964 | 6.04% |
| 2025-06-05 | 24.89 | 25.48 | 0.48 | 1.92% | 24.71 | 25.49 | 186243 | 47024 | 6.70% |
| 2025-06-04 | 25.20 | 25.00 | -0.25 | -0.99% | 24.65 | 25.29 | 174394 | 43360 | 6.28% |
| 2025-06-03 | 24.34 | 25.25 | 0.69 | 2.81% | 24.19 | 25.64 | 232306 | 58273 | 8.36% |
| 2025-05-30 | 23.78 | 24.56 | 0.74 | 3.11% | 23.68 | 24.86 | 260346 | 63652 | 9.37% |
| 2025-05-29 | 23.51 | 23.82 | 0.25 | 1.06% | 23.51 | 24.08 | 162851 | 38832 | 5.86% |
| 2025-05-28 | 23.81 | 23.57 | -0.39 | -1.63% | 23.45 | 23.96 | 153242 | 36214 | 5.52% |
| 2025-05-27 | 22.73 | 23.96 | 1.14 | 5.00% | 22.57 | 24.18 | 293505 | 69165 | 10.56% |
| 2025-05-26 | 23.01 | 22.82 | -0.50 | -2.14% | 22.50 | 23.18 | 218668 | 49660 | 7.87% |
| 2025-05-23 | 23.46 | 23.32 | 1.06 | 4.76% | 23.07 | 24.65 | 406597 | 97079 | 14.63% |
| 2025-05-22 | 22.44 | 22.26 | -0.34 | -1.50% | 22.25 | 22.79 | 60677 | 13626 | 2.19% |
| 2025-05-21 | 22.80 | 22.60 | -0.28 | -1.22% | 22.50 | 22.94 | 65851 | 14951 | 2.37% |
| 2025-05-20 | 23.10 | 22.88 | -0.03 | -0.13% | 22.51 | 23.10 | 98541 | 22400 | 3.55% |
| 2025-05-19 | 22.27 | 22.91 | 0.67 | 3.01% | 22.21 | 23.15 | 145374 | 33124 | 5.24% |
| 2025-05-16 | 22.11 | 22.24 | 0.03 | 0.14% | 22.00 | 22.50 | 52987 | 11810 | 1.91% |
| 2025-05-15 | 22.71 | 22.21 | -0.61 | -2.67% | 22.15 | 22.78 | 77700 | 17393 | 2.80% |
| 2025-05-14 | 22.89 | 22.82 | -0.05 | -0.22% | 22.57 | 23.06 | 83772 | 19083 | 3.02% |
| 2025-05-13 | 23.19 | 22.87 | -0.04 | -0.17% | 22.75 | 23.41 | 103322 | 23778 | 3.73% |
| 2025-05-12 | 22.53 | 22.91 | 0.49 | 2.19% | 22.50 | 23.07 | 113221 | 25808 | 4.08% |
| 2025-05-09 | 23.48 | 22.42 | -0.36 | -1.58% | 22.22 | 23.69 | 158624 | 36054 | 5.72% |
| 2025-05-08 | 22.20 | 22.78 | 0.52 | 2.34% | 22.16 | 22.98 | 121411 | 27484 | 4.38% |
| 2025-05-07 | 22.67 | 22.26 | -0.05 | -0.22% | 22.01 | 22.78 | 118046 | 26422 | 4.26% |
| 2025-05-06 | 21.47 | 22.31 | 1.03 | 4.84% | 21.45 | 22.39 | 114952 | 25328 | 4.14% |
| 2025-04-30 | 20.92 | 21.28 | 0.60 | 2.90% | 20.80 | 21.45 | 83984 | 17829 | 3.03% |
| 2025-04-29 | 20.20 | 20.68 | -0.18 | -0.86% | 19.94 | 20.82 | 85361 | 17515 | 3.08% |
| 2025-04-28 | 21.00 | 20.86 | -0.20 | -0.95% | 20.79 | 21.35 | 59631 | 12514 | 2.15% |
| 2025-04-25 | 21.04 | 21.06 | 0.05 | 0.24% | 20.85 | 21.39 | 75244 | 15865 | 2.71% |
| 2025-04-24 | 21.79 | 21.01 | -0.77 | -3.54% | 20.84 | 21.84 | 89736 | 19032 | 3.24% |