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 | 24.37 | 24.54 | 0.19 | 0.78% | 24.26 | 24.83 | 52809 | 12952 | 4.79% |
| 2025-07-31 | 24.35 | 24.35 | -0.12 | -0.49% | 24.25 | 24.89 | 62758 | 15442 | 5.69% |
| 2025-07-30 | 25.08 | 24.47 | -0.62 | -2.47% | 24.22 | 25.09 | 73856 | 18149 | 6.70% |
| 2025-07-29 | 25.66 | 25.09 | -0.55 | -2.15% | 24.70 | 25.81 | 111836 | 27941 | 10.14% |
| 2025-07-28 | 24.37 | 25.64 | 1.45 | 5.99% | 24.13 | 26.83 | 191279 | 49355 | 17.35% |
| 2025-07-25 | 24.39 | 24.19 | -0.21 | -0.86% | 24.10 | 24.41 | 48895 | 11848 | 4.43% |
| 2025-07-24 | 24.51 | 24.40 | -0.12 | -0.49% | 24.22 | 24.79 | 73481 | 17918 | 6.66% |
| 2025-07-23 | 24.39 | 24.52 | -0.20 | -0.81% | 24.00 | 25.28 | 112875 | 27567 | 10.24% |
| 2025-07-22 | 25.17 | 24.72 | -0.33 | -1.32% | 24.60 | 25.94 | 125990 | 31897 | 11.43% |
| 2025-07-21 | 24.89 | 25.05 | 0.80 | 3.30% | 24.45 | 25.67 | 133123 | 33336 | 12.07% |
| 2025-07-18 | 24.55 | 24.25 | -0.27 | -1.10% | 24.13 | 25.26 | 97100 | 23892 | 8.81% |
| 2025-07-17 | 23.54 | 24.52 | 0.82 | 3.46% | 23.39 | 24.54 | 110420 | 26687 | 10.01% |
| 2025-07-16 | 23.50 | 23.70 | 0.14 | 0.59% | 23.32 | 24.16 | 61045 | 14500 | 5.54% |
| 2025-07-15 | 24.01 | 23.56 | -0.45 | -1.87% | 23.30 | 24.08 | 58398 | 13765 | 5.30% |
| 2025-07-14 | 23.36 | 24.01 | 0.65 | 2.78% | 23.24 | 24.02 | 79724 | 18960 | 7.23% |
| 2025-07-11 | 23.25 | 23.36 | 0.14 | 0.60% | 22.86 | 23.58 | 52620 | 12209 | 4.77% |
| 2025-07-10 | 23.00 | 23.22 | 0.16 | 0.69% | 22.66 | 23.22 | 50733 | 11617 | 4.60% |
| 2025-07-09 | 23.59 | 23.06 | -0.31 | -1.33% | 23.00 | 23.99 | 61469 | 14444 | 5.58% |
| 2025-07-08 | 23.10 | 23.37 | 0.28 | 1.21% | 22.92 | 23.48 | 50291 | 11697 | 4.56% |
| 2025-07-07 | 22.90 | 23.09 | -0.04 | -0.17% | 22.71 | 23.12 | 40145 | 9218 | 3.64% |
| 2025-07-04 | 23.42 | 23.13 | -0.30 | -1.28% | 22.80 | 23.45 | 66349 | 15275 | 6.02% |
| 2025-07-03 | 24.02 | 23.43 | -0.93 | -3.82% | 23.23 | 24.10 | 108417 | 25560 | 9.83% |
| 2025-07-02 | 24.21 | 24.36 | 0.91 | 3.88% | 23.85 | 25.00 | 188637 | 46125 | 17.11% |
| 2025-07-01 | 23.70 | 23.45 | -0.35 | -1.47% | 23.32 | 23.80 | 64968 | 15261 | 5.89% |
| 2025-06-30 | 23.69 | 23.80 | -0.01 | -0.04% | 23.68 | 24.02 | 72425 | 17237 | 6.57% |
| 2025-06-27 | 24.27 | 23.81 | -0.40 | -1.65% | 23.78 | 24.37 | 110529 | 26530 | 10.02% |
| 2025-06-26 | 24.65 | 24.21 | -0.68 | -2.73% | 24.16 | 25.88 | 185012 | 45796 | 16.78% |
| 2025-06-25 | 24.01 | 24.89 | 0.69 | 2.85% | 23.80 | 25.38 | 219702 | 54265 | 19.93% |
| 2025-06-24 | 22.00 | 24.20 | 2.34 | 10.70% | 21.92 | 25.10 | 207442 | 49064 | 18.81% |
| 2025-06-23 | 20.95 | 21.86 | 0.53 | 2.48% | 20.81 | 21.92 | 50725 | 10914 | 4.60% |
| 2025-06-20 | 22.08 | 21.33 | -0.77 | -3.48% | 21.30 | 22.10 | 66563 | 14349 | 6.04% |
| 2025-06-19 | 22.50 | 22.10 | -0.41 | -1.82% | 21.91 | 22.80 | 109549 | 24506 | 9.94% |
| 2025-06-18 | 20.89 | 22.51 | 1.62 | 7.75% | 20.78 | 23.40 | 164180 | 36458 | 14.89% |
| 2025-06-17 | 20.90 | 20.89 | -0.04 | -0.19% | 20.78 | 21.17 | 33212 | 6954 | 3.01% |
| 2025-06-16 | 20.68 | 20.93 | 0.26 | 1.26% | 20.53 | 21.10 | 34001 | 7122 | 3.08% |
| 2025-06-13 | 21.27 | 20.67 | -0.86 | -3.99% | 20.60 | 21.33 | 65241 | 13615 | 5.92% |
| 2025-06-12 | 22.01 | 21.53 | -0.42 | -1.91% | 21.49 | 22.20 | 81700 | 17773 | 7.41% |
| 2025-06-11 | 21.20 | 21.95 | 0.95 | 4.52% | 21.05 | 22.82 | 131979 | 29167 | 11.97% |
| 2025-06-10 | 21.47 | 21.00 | -0.47 | -2.19% | 20.60 | 21.55 | 50826 | 10690 | 4.61% |
| 2025-06-09 | 21.15 | 21.47 | 0.34 | 1.61% | 21.15 | 21.59 | 34246 | 7352 | 3.11% |
| 2025-06-06 | 21.30 | 21.13 | -0.17 | -0.80% | 20.99 | 21.35 | 33646 | 7117 | 3.05% |
| 2025-06-05 | 20.78 | 21.30 | 0.54 | 2.60% | 20.54 | 21.40 | 52660 | 11081 | 4.78% |
| 2025-06-04 | 20.90 | 20.76 | -0.20 | -0.95% | 20.70 | 21.17 | 42489 | 8848 | 3.85% |
| 2025-06-03 | 20.55 | 20.96 | 0.33 | 1.60% | 20.02 | 21.78 | 60781 | 12835 | 5.51% |
| 2025-05-30 | 21.19 | 20.63 | -0.67 | -3.15% | 20.48 | 21.21 | 36936 | 7648 | 3.35% |
| 2025-05-29 | 20.82 | 21.30 | 0.40 | 1.91% | 20.82 | 21.46 | 39561 | 8407 | 3.59% |
| 2025-05-28 | 21.29 | 20.90 | -0.25 | -1.18% | 20.72 | 21.43 | 30449 | 6406 | 2.76% |
| 2025-05-27 | 21.75 | 21.15 | -0.42 | -1.95% | 20.98 | 21.75 | 31714 | 6720 | 2.88% |
| 2025-05-26 | 21.40 | 21.57 | 0.30 | 1.41% | 21.22 | 21.93 | 29028 | 6229 | 2.63% |
| 2025-05-23 | 21.60 | 21.27 | -0.35 | -1.62% | 21.24 | 22.13 | 44263 | 9590 | 4.01% |
| 2025-05-22 | 21.80 | 21.62 | -0.19 | -0.87% | 21.49 | 22.07 | 36078 | 7843 | 3.27% |
| 2025-05-21 | 22.30 | 21.81 | -0.56 | -2.50% | 21.68 | 22.30 | 56963 | 12464 | 5.17% |
| 2025-05-20 | 22.45 | 22.37 | -0.08 | -0.36% | 21.93 | 22.68 | 58644 | 13054 | 5.32% |
| 2025-05-19 | 22.94 | 22.45 | 0.02 | 0.09% | 22.40 | 23.45 | 71153 | 16201 | 6.45% |
| 2025-05-16 | 22.25 | 22.43 | 0.09 | 0.40% | 22.25 | 22.85 | 33117 | 7496 | 3.00% |
| 2025-05-15 | 22.80 | 22.34 | -0.36 | -1.59% | 22.22 | 22.80 | 35577 | 7978 | 3.23% |
| 2025-05-14 | 23.00 | 22.70 | -0.36 | -1.56% | 22.60 | 23.20 | 48300 | 11019 | 4.38% |
| 2025-05-13 | 23.79 | 23.06 | -0.39 | -1.66% | 22.99 | 23.85 | 60275 | 14019 | 5.47% |
| 2025-05-12 | 23.50 | 23.45 | 0.84 | 3.72% | 22.79 | 23.50 | 82714 | 19234 | 7.50% |
| 2025-05-09 | 23.38 | 22.61 | -0.71 | -3.04% | 22.37 | 23.38 | 62343 | 14151 | 5.65% |
| 2025-05-08 | 23.00 | 23.32 | 0.18 | 0.78% | 22.73 | 23.66 | 83123 | 19370 | 7.54% |
| 2025-05-07 | 22.88 | 23.14 | 0.58 | 2.57% | 22.57 | 23.37 | 98550 | 22585 | 8.94% |
| 2025-05-06 | 21.74 | 22.56 | 0.93 | 4.30% | 21.74 | 22.58 | 64472 | 14344 | 5.85% |
| 2025-04-30 | 21.01 | 21.63 | 0.67 | 3.20% | 20.81 | 21.86 | 62938 | 13512 | 5.71% |
| 2025-04-29 | 19.80 | 20.96 | 0.66 | 3.25% | 19.51 | 20.98 | 68374 | 14013 | 6.20% |
| 2025-04-28 | 20.50 | 20.30 | -0.32 | -1.55% | 20.07 | 20.75 | 45789 | 9273 | 4.15% |
| 2025-04-25 | 20.65 | 20.62 | -0.01 | -0.05% | 20.50 | 21.06 | 53172 | 11070 | 4.82% |
| 2025-04-24 | 21.70 | 20.63 | -1.13 | -5.19% | 20.52 | 21.79 | 88826 | 18738 | 8.06% |