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 | 24.07 | 23.93 | -0.27 | -1.12% | 23.82 | 24.52 | 75015 | 18043 | 5.06% |
| 2025-07-31 | 24.07 | 24.20 | 0.13 | 0.54% | 24.02 | 25.10 | 136451 | 33546 | 9.20% |
| 2025-07-30 | 24.80 | 24.07 | -0.78 | -3.14% | 23.71 | 24.80 | 114634 | 27671 | 7.73% |
| 2025-07-29 | 24.56 | 24.85 | 0.29 | 1.18% | 24.06 | 25.25 | 124135 | 30614 | 8.37% |
| 2025-07-28 | 24.70 | 24.56 | 0.06 | 0.24% | 24.41 | 25.18 | 74820 | 18459 | 5.05% |
| 2025-07-25 | 24.45 | 24.50 | -0.08 | -0.33% | 24.22 | 24.61 | 67184 | 16374 | 4.53% |
| 2025-07-24 | 24.51 | 24.58 | 0.03 | 0.12% | 24.48 | 25.15 | 82562 | 20383 | 5.57% |
| 2025-07-23 | 24.48 | 24.55 | 0.00 | 0.00% | 24.15 | 25.00 | 101354 | 24962 | 6.83% |
| 2025-07-22 | 24.92 | 24.55 | -0.75 | -2.96% | 24.44 | 25.13 | 143192 | 35424 | 9.66% |
| 2025-07-21 | 25.01 | 25.30 | 0.38 | 1.52% | 24.78 | 25.85 | 162429 | 41125 | 10.95% |
| 2025-07-18 | 25.18 | 24.92 | -0.60 | -2.35% | 24.77 | 25.33 | 141272 | 35290 | 9.53% |
| 2025-07-17 | 25.06 | 25.52 | 0.03 | 0.12% | 24.91 | 25.85 | 205622 | 52224 | 13.87% |
| 2025-07-16 | 24.88 | 25.49 | 1.28 | 5.29% | 24.02 | 26.30 | 269522 | 67916 | 18.17% |
| 2025-07-15 | 24.45 | 24.21 | -0.37 | -1.51% | 23.95 | 24.51 | 159480 | 38530 | 10.75% |
| 2025-07-14 | 23.43 | 24.58 | 1.15 | 4.91% | 23.02 | 25.50 | 289463 | 70496 | 19.52% |
| 2025-07-11 | 22.00 | 23.43 | 1.37 | 6.21% | 21.92 | 23.76 | 203745 | 46790 | 13.74% |
| 2025-07-10 | 22.10 | 22.06 | -0.33 | -1.47% | 21.81 | 22.38 | 122716 | 27055 | 8.27% |
| 2025-07-09 | 23.08 | 22.39 | 0.12 | 0.54% | 22.32 | 23.96 | 231160 | 53549 | 15.59% |
| 2025-07-08 | 21.87 | 22.27 | 0.35 | 1.60% | 21.77 | 22.34 | 65414 | 14495 | 4.41% |
| 2025-07-07 | 22.09 | 21.92 | -0.17 | -0.77% | 21.70 | 22.12 | 56330 | 12292 | 3.80% |
| 2025-07-04 | 22.38 | 22.09 | -0.20 | -0.90% | 22.00 | 22.55 | 64578 | 14327 | 4.35% |
| 2025-07-03 | 22.28 | 22.29 | -0.14 | -0.62% | 22.11 | 22.62 | 55303 | 12339 | 3.73% |
| 2025-07-02 | 22.90 | 22.43 | -0.53 | -2.31% | 22.06 | 22.90 | 81490 | 18216 | 5.49% |
| 2025-07-01 | 23.25 | 22.96 | -0.33 | -1.42% | 22.68 | 23.27 | 95216 | 21807 | 6.42% |
| 2025-06-30 | 23.27 | 23.29 | 0.03 | 0.13% | 23.00 | 23.48 | 86731 | 20154 | 5.85% |
| 2025-06-27 | 23.72 | 23.26 | -0.38 | -1.61% | 23.20 | 23.97 | 103905 | 24321 | 7.01% |
| 2025-06-26 | 24.00 | 23.64 | -0.48 | -1.99% | 23.57 | 24.28 | 204057 | 48701 | 13.76% |
| 2025-06-25 | 23.00 | 24.12 | 1.00 | 4.33% | 22.90 | 24.15 | 290228 | 68712 | 19.57% |
| 2025-06-24 | 21.05 | 23.12 | 2.19 | 10.46% | 20.95 | 23.66 | 282908 | 64085 | 19.08% |
| 2025-06-23 | 20.55 | 20.93 | 0.13 | 0.63% | 20.50 | 20.98 | 61573 | 12828 | 4.15% |
| 2025-06-20 | 21.40 | 20.80 | -0.73 | -3.39% | 20.70 | 21.75 | 127645 | 26894 | 8.61% |
| 2025-06-19 | 21.12 | 21.53 | 0.31 | 1.46% | 21.06 | 22.86 | 186077 | 40758 | 12.55% |
| 2025-06-18 | 21.41 | 21.22 | -0.18 | -0.84% | 20.84 | 21.43 | 64835 | 13667 | 4.37% |
| 2025-06-17 | 21.77 | 21.40 | -0.38 | -1.74% | 21.30 | 21.86 | 49528 | 10641 | 3.34% |
| 2025-06-16 | 21.67 | 21.78 | 0.02 | 0.09% | 21.55 | 21.96 | 40118 | 8753 | 2.71% |
| 2025-06-13 | 22.45 | 21.76 | -0.82 | -3.63% | 21.76 | 22.49 | 67686 | 14882 | 4.56% |
| 2025-06-12 | 22.35 | 22.58 | 0.12 | 0.53% | 22.20 | 22.76 | 67516 | 15182 | 4.55% |
| 2025-06-11 | 22.13 | 22.46 | 0.28 | 1.26% | 22.13 | 22.85 | 74361 | 16770 | 5.01% |
| 2025-06-10 | 22.65 | 22.18 | -0.55 | -2.42% | 21.72 | 22.74 | 90030 | 19956 | 6.07% |
| 2025-06-09 | 22.57 | 22.73 | 0.28 | 1.25% | 22.50 | 22.99 | 75243 | 17108 | 5.07% |
| 2025-06-06 | 22.34 | 22.45 | -0.02 | -0.09% | 22.06 | 22.77 | 76902 | 17211 | 5.19% |
| 2025-06-05 | 22.15 | 22.47 | 0.27 | 1.22% | 21.85 | 22.79 | 112804 | 25287 | 7.61% |
| 2025-06-04 | 21.61 | 22.20 | 0.48 | 2.21% | 21.61 | 22.40 | 76769 | 16975 | 5.18% |
| 2025-06-03 | 21.70 | 21.72 | -0.06 | -0.28% | 21.36 | 21.99 | 59999 | 13061 | 4.05% |
| 2025-05-30 | 22.32 | 21.78 | -0.76 | -3.37% | 21.65 | 22.50 | 77526 | 16994 | 5.23% |
| 2025-05-29 | 22.55 | 22.54 | 0.05 | 0.22% | 22.49 | 23.08 | 84597 | 19185 | 5.70% |
| 2025-05-28 | 22.80 | 22.49 | -0.21 | -0.93% | 22.38 | 23.05 | 61727 | 13951 | 4.16% |
| 2025-05-27 | 23.21 | 22.70 | -0.60 | -2.58% | 22.58 | 23.30 | 79223 | 18054 | 5.34% |
| 2025-05-26 | 23.11 | 23.30 | 0.34 | 1.48% | 22.57 | 23.37 | 99115 | 22751 | 6.68% |
| 2025-05-23 | 23.40 | 22.96 | -0.41 | -1.75% | 22.93 | 23.73 | 111666 | 25974 | 7.53% |
| 2025-05-22 | 23.51 | 23.37 | -0.46 | -1.93% | 23.30 | 24.04 | 125413 | 29593 | 8.46% |
| 2025-05-21 | 23.08 | 23.83 | -1.61 | -6.33% | 22.69 | 24.19 | 258334 | 60253 | 17.42% |
| 2025-05-20 | 25.32 | 25.44 | -0.13 | -0.51% | 24.89 | 25.78 | 99620 | 25211 | 6.72% |
| 2025-05-19 | 25.89 | 25.57 | -0.70 | -2.66% | 24.70 | 26.22 | 157325 | 39702 | 10.61% |
| 2025-05-16 | 26.10 | 26.27 | 0.05 | 0.19% | 25.86 | 27.30 | 155931 | 41648 | 10.51% |
| 2025-05-15 | 26.88 | 26.22 | -0.93 | -3.43% | 25.68 | 26.90 | 149590 | 39060 | 10.09% |
| 2025-05-14 | 27.42 | 27.27 | -0.42 | -1.52% | 26.80 | 27.67 | 154977 | 42155 | 10.45% |
| 2025-05-13 | 28.30 | 27.69 | -0.56 | -1.98% | 27.51 | 28.60 | 155867 | 43627 | 10.51% |
| 2025-05-12 | 27.50 | 28.25 | 1.10 | 4.05% | 27.50 | 28.51 | 216309 | 60888 | 14.59% |
| 2025-05-09 | 28.00 | 27.15 | -1.11 | -3.93% | 26.70 | 28.16 | 194919 | 53057 | 13.14% |
| 2025-05-08 | 28.47 | 28.26 | -0.26 | -0.91% | 28.10 | 28.94 | 182430 | 51920 | 12.30% |
| 2025-05-07 | 29.36 | 28.52 | -0.80 | -2.73% | 28.03 | 29.53 | 303605 | 87563 | 20.47% |
| 2025-05-06 | 28.68 | 29.32 | 1.04 | 3.68% | 27.65 | 29.78 | 333413 | 95781 | 22.48% |
| 2025-04-30 | 27.74 | 28.28 | 1.22 | 4.51% | 27.07 | 28.73 | 336651 | 93960 | 22.70% |
| 2025-04-29 | 25.29 | 27.06 | 1.65 | 6.49% | 25.29 | 27.66 | 354049 | 95203 | 23.87% |
| 2025-04-28 | 26.50 | 25.41 | -0.38 | -1.47% | 25.32 | 27.05 | 232718 | 60444 | 15.69% |
| 2025-04-25 | 25.98 | 25.79 | -0.22 | -0.85% | 25.50 | 26.20 | 167989 | 43354 | 11.33% |
| 2025-04-24 | 26.40 | 26.01 | -1.01 | -3.74% | 25.86 | 27.35 | 284331 | 75325 | 19.17% |