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 | 24.61 | 25.00 | 0.37 | 1.50% | 24.21 | 25.47 | 87211 | 21725 | 2.98% |
| 2025-07-31 | 24.90 | 24.63 | -0.44 | -1.76% | 24.38 | 25.22 | 58094 | 14360 | 1.98% |
| 2025-07-30 | 25.85 | 25.07 | -0.75 | -2.90% | 24.80 | 25.95 | 65312 | 16542 | 2.23% |
| 2025-07-29 | 25.20 | 25.82 | 0.51 | 2.02% | 25.09 | 25.85 | 55098 | 13986 | 1.88% |
| 2025-07-28 | 25.30 | 25.31 | 0.07 | 0.28% | 24.97 | 25.49 | 43063 | 10881 | 1.47% |
| 2025-07-25 | 25.17 | 25.24 | 0.07 | 0.28% | 24.91 | 25.35 | 45136 | 11341 | 1.54% |
| 2025-07-24 | 24.87 | 25.17 | 0.29 | 1.17% | 24.84 | 25.58 | 83393 | 21026 | 2.85% |
| 2025-07-23 | 25.41 | 24.88 | -0.27 | -1.07% | 24.76 | 25.44 | 73589 | 18402 | 2.51% |
| 2025-07-22 | 24.10 | 25.15 | 0.89 | 3.67% | 24.10 | 25.58 | 146107 | 36762 | 4.99% |
| 2025-07-21 | 24.34 | 24.26 | -0.23 | -0.94% | 24.00 | 24.46 | 82802 | 20034 | 2.83% |
| 2025-07-18 | 23.56 | 24.49 | 1.03 | 4.39% | 23.39 | 25.08 | 168303 | 40770 | 5.75% |
| 2025-07-17 | 22.62 | 23.46 | 0.84 | 3.71% | 22.55 | 23.60 | 84184 | 19508 | 2.87% |
| 2025-07-16 | 22.37 | 22.62 | 0.19 | 0.85% | 22.37 | 22.91 | 32632 | 7400 | 1.11% |
| 2025-07-15 | 22.71 | 22.43 | -0.28 | -1.23% | 22.31 | 22.87 | 35274 | 7943 | 1.20% |
| 2025-07-14 | 22.93 | 22.71 | -0.26 | -1.13% | 22.61 | 23.20 | 48592 | 11042 | 1.66% |
| 2025-07-11 | 22.77 | 22.97 | 0.24 | 1.06% | 22.73 | 23.26 | 64468 | 14856 | 2.20% |
| 2025-07-10 | 22.80 | 22.73 | 0.04 | 0.18% | 22.62 | 22.89 | 33238 | 7565 | 1.13% |
| 2025-07-09 | 23.20 | 22.69 | -0.65 | -2.78% | 22.65 | 23.34 | 56004 | 12824 | 1.91% |
| 2025-07-08 | 23.00 | 23.34 | 0.33 | 1.43% | 22.93 | 23.39 | 41959 | 9728 | 1.43% |
| 2025-07-07 | 22.80 | 23.01 | 0.14 | 0.61% | 22.60 | 23.13 | 34485 | 7908 | 1.18% |
| 2025-07-04 | 22.90 | 22.87 | -0.19 | -0.82% | 22.79 | 23.44 | 41904 | 9636 | 1.43% |
| 2025-07-03 | 23.23 | 23.06 | -0.26 | -1.11% | 22.96 | 23.70 | 48636 | 11314 | 1.66% |
| 2025-07-02 | 23.89 | 23.32 | -0.38 | -1.60% | 23.16 | 23.90 | 43206 | 10105 | 1.47% |
| 2025-07-01 | 23.97 | 23.70 | -0.08 | -0.34% | 23.48 | 23.99 | 54736 | 12950 | 1.87% |
| 2025-06-30 | 22.65 | 23.78 | 1.20 | 5.31% | 22.63 | 24.05 | 132347 | 31261 | 4.52% |
| 2025-06-27 | 22.54 | 22.58 | 0.04 | 0.18% | 22.50 | 22.78 | 28168 | 6381 | 0.96% |
| 2025-06-26 | 22.76 | 22.54 | -0.08 | -0.35% | 22.48 | 22.93 | 39381 | 8945 | 1.34% |
| 2025-06-25 | 22.26 | 22.62 | 0.36 | 1.62% | 22.14 | 22.95 | 54259 | 12272 | 1.85% |
| 2025-06-24 | 21.48 | 22.26 | 0.70 | 3.25% | 21.47 | 22.36 | 41588 | 9166 | 1.42% |
| 2025-06-23 | 21.37 | 21.56 | 0.19 | 0.89% | 21.31 | 21.69 | 16802 | 3623 | 0.57% |
| 2025-06-20 | 21.88 | 21.37 | -0.53 | -2.42% | 21.29 | 21.95 | 32850 | 7072 | 1.12% |
| 2025-06-19 | 22.05 | 21.90 | -0.25 | -1.13% | 21.72 | 22.13 | 23054 | 5050 | 0.79% |
| 2025-06-18 | 21.96 | 22.15 | 0.07 | 0.32% | 21.96 | 22.19 | 18348 | 4052 | 0.63% |
| 2025-06-17 | 22.29 | 22.08 | -0.28 | -1.25% | 21.98 | 22.46 | 31088 | 6899 | 1.06% |
| 2025-06-16 | 22.28 | 22.36 | -0.10 | -0.45% | 22.05 | 22.72 | 28909 | 6474 | 0.99% |
| 2025-06-13 | 22.50 | 22.46 | -0.01 | -0.04% | 22.20 | 22.78 | 50298 | 11318 | 1.72% |
| 2025-06-12 | 22.55 | 22.47 | -0.18 | -0.79% | 22.40 | 22.66 | 26431 | 5945 | 0.90% |
| 2025-06-11 | 22.61 | 22.65 | -0.07 | -0.31% | 22.61 | 23.08 | 28437 | 6467 | 0.97% |
| 2025-06-10 | 23.07 | 22.72 | -0.37 | -1.60% | 22.65 | 23.21 | 44089 | 10073 | 1.50% |
| 2025-06-09 | 22.68 | 23.09 | 0.50 | 2.21% | 22.51 | 23.63 | 81373 | 18846 | 2.78% |
| 2025-06-06 | 22.88 | 22.59 | -0.26 | -1.14% | 22.52 | 23.00 | 45621 | 10361 | 1.56% |
| 2025-06-05 | 22.08 | 23.00 | 0.95 | 4.31% | 21.95 | 23.37 | 102632 | 23541 | 3.50% |
| 2025-06-04 | 22.20 | 22.05 | -0.16 | -0.72% | 21.99 | 22.37 | 34742 | 7672 | 1.19% |
| 2025-06-03 | 22.50 | 22.21 | -0.29 | -1.29% | 22.09 | 22.93 | 48912 | 10941 | 1.67% |
| 2025-05-30 | 21.97 | 22.50 | 0.53 | 2.41% | 21.83 | 22.58 | 55354 | 12359 | 1.89% |
| 2025-05-29 | 21.82 | 21.97 | 0.08 | 0.37% | 21.80 | 22.15 | 29668 | 6516 | 1.01% |
| 2025-05-28 | 21.99 | 21.89 | -0.13 | -0.59% | 21.80 | 22.32 | 28671 | 6316 | 0.98% |
| 2025-05-27 | 22.40 | 22.02 | -0.47 | -2.09% | 21.81 | 22.49 | 29670 | 6531 | 1.01% |
| 2025-05-26 | 22.29 | 22.49 | 0.19 | 0.85% | 22.19 | 22.55 | 23751 | 5321 | 0.81% |
| 2025-05-23 | 22.30 | 22.30 | -0.10 | -0.45% | 22.20 | 22.63 | 17433 | 3909 | 0.60% |
| 2025-05-22 | 22.75 | 22.40 | -0.48 | -2.10% | 22.39 | 23.06 | 25692 | 5827 | 0.88% |
| 2025-05-21 | 22.92 | 22.88 | 0.08 | 0.35% | 22.45 | 22.94 | 30425 | 6913 | 1.04% |
| 2025-05-20 | 22.41 | 22.80 | 0.38 | 1.69% | 22.24 | 22.96 | 37196 | 8434 | 1.27% |
| 2025-05-19 | 22.34 | 22.42 | 0.17 | 0.76% | 21.95 | 22.49 | 22336 | 4964 | 0.76% |
| 2025-05-16 | 22.13 | 22.25 | 0.09 | 0.41% | 22.13 | 22.57 | 21386 | 4787 | 0.73% |
| 2025-05-15 | 22.73 | 22.16 | -0.56 | -2.46% | 22.13 | 22.77 | 40907 | 9128 | 1.40% |
| 2025-05-14 | 22.93 | 22.72 | -0.23 | -1.00% | 22.68 | 23.12 | 32830 | 7487 | 1.12% |
| 2025-05-13 | 23.63 | 22.95 | -0.68 | -2.88% | 22.92 | 23.70 | 52494 | 12235 | 1.79% |
| 2025-05-12 | 22.74 | 23.63 | 0.93 | 4.10% | 22.72 | 23.65 | 85445 | 19986 | 2.92% |
| 2025-05-09 | 23.33 | 22.70 | -0.63 | -2.70% | 22.62 | 23.34 | 42563 | 9713 | 1.45% |
| 2025-05-08 | 22.90 | 23.33 | 0.24 | 1.04% | 22.72 | 23.34 | 51519 | 11916 | 1.76% |
| 2025-05-07 | 23.13 | 23.09 | 0.06 | 0.26% | 22.83 | 23.41 | 73540 | 16986 | 2.51% |
| 2025-05-06 | 21.75 | 23.03 | 1.34 | 6.18% | 21.75 | 23.10 | 95230 | 21691 | 3.25% |
| 2025-04-30 | 21.85 | 21.69 | -0.13 | -0.60% | 21.64 | 21.95 | 22233 | 4832 | 0.76% |
| 2025-04-29 | 21.36 | 21.82 | 0.43 | 2.01% | 21.32 | 22.03 | 29394 | 6408 | 1.00% |
| 2025-04-28 | 21.73 | 21.39 | -0.20 | -0.93% | 21.20 | 21.74 | 24138 | 5157 | 0.82% |
| 2025-04-25 | 21.66 | 21.59 | -0.11 | -0.51% | 21.41 | 21.86 | 23363 | 5044 | 0.80% |
| 2025-04-24 | 21.66 | 21.70 | -0.12 | -0.55% | 21.65 | 21.94 | 29306 | 6379 | 1.00% |