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 | 24.35 | 24.12 | -0.25 | -1.03% | 24.00 | 24.49 | 39152 | 9447 | 2.58% |
| 2025-07-31 | 25.10 | 24.37 | -0.87 | -3.45% | 24.28 | 25.25 | 65338 | 16153 | 4.31% |
| 2025-07-30 | 24.06 | 25.24 | 1.15 | 4.77% | 23.76 | 25.82 | 134444 | 33197 | 8.88% |
| 2025-07-29 | 24.15 | 24.09 | -0.06 | -0.25% | 23.89 | 24.39 | 43100 | 10389 | 2.85% |
| 2025-07-28 | 24.06 | 24.15 | 0.11 | 0.46% | 24.01 | 24.39 | 55888 | 13528 | 3.69% |
| 2025-07-25 | 24.28 | 24.04 | -0.22 | -0.91% | 23.89 | 24.51 | 56742 | 13673 | 3.75% |
| 2025-07-24 | 24.10 | 24.26 | 0.06 | 0.25% | 24.07 | 24.29 | 32338 | 7819 | 2.13% |
| 2025-07-23 | 24.41 | 24.20 | -0.19 | -0.78% | 24.10 | 24.43 | 32282 | 7823 | 2.13% |
| 2025-07-22 | 24.91 | 24.39 | -0.70 | -2.79% | 24.16 | 24.99 | 63243 | 15455 | 4.18% |
| 2025-07-21 | 25.02 | 25.09 | 0.07 | 0.28% | 24.78 | 25.18 | 36375 | 9090 | 2.40% |
| 2025-07-18 | 25.18 | 25.02 | -0.02 | -0.08% | 24.75 | 25.24 | 29547 | 7378 | 1.95% |
| 2025-07-17 | 24.70 | 25.04 | 0.35 | 1.42% | 24.43 | 25.19 | 40604 | 10110 | 2.68% |
| 2025-07-16 | 24.58 | 24.69 | 0.08 | 0.33% | 24.54 | 25.10 | 38056 | 9440 | 2.51% |
| 2025-07-15 | 24.48 | 24.61 | 0.14 | 0.57% | 24.18 | 24.93 | 55812 | 13693 | 3.68% |
| 2025-07-14 | 24.83 | 24.47 | -0.36 | -1.45% | 24.34 | 24.92 | 35069 | 8596 | 2.32% |
| 2025-07-11 | 24.80 | 24.83 | 0.06 | 0.24% | 24.25 | 25.00 | 42359 | 10413 | 2.80% |
| 2025-07-10 | 24.64 | 24.77 | 0.20 | 0.81% | 24.36 | 25.07 | 42880 | 10616 | 2.83% |
| 2025-07-09 | 25.00 | 24.57 | -0.31 | -1.25% | 24.38 | 25.27 | 51151 | 12642 | 3.38% |
| 2025-07-08 | 24.83 | 24.88 | 0.01 | 0.04% | 24.60 | 25.08 | 28194 | 7011 | 1.86% |
| 2025-07-07 | 24.90 | 24.87 | -0.15 | -0.60% | 24.43 | 25.00 | 35164 | 8685 | 2.32% |
| 2025-07-04 | 26.20 | 25.02 | -1.35 | -5.12% | 25.01 | 26.37 | 63076 | 16061 | 4.16% |
| 2025-07-03 | 26.11 | 26.37 | 0.35 | 1.35% | 26.03 | 26.79 | 38845 | 10265 | 2.56% |
| 2025-07-02 | 26.33 | 26.02 | -0.43 | -1.63% | 25.73 | 26.38 | 28740 | 7451 | 1.90% |
| 2025-07-01 | 26.48 | 26.45 | -0.03 | -0.11% | 26.19 | 26.69 | 28298 | 7467 | 1.87% |
| 2025-06-30 | 26.05 | 26.48 | 0.44 | 1.69% | 26.05 | 27.00 | 45504 | 12078 | 3.00% |
| 2025-06-27 | 26.06 | 26.04 | -0.06 | -0.23% | 25.77 | 26.48 | 35213 | 9182 | 2.32% |
| 2025-06-26 | 26.06 | 26.10 | 0.04 | 0.15% | 25.95 | 27.32 | 65366 | 17432 | 4.32% |
| 2025-06-25 | 26.08 | 26.06 | 0.10 | 0.39% | 25.73 | 26.49 | 40202 | 10455 | 2.65% |
| 2025-06-24 | 25.72 | 25.96 | 0.23 | 0.89% | 25.60 | 26.17 | 46204 | 11946 | 3.05% |
| 2025-06-23 | 26.29 | 25.73 | -0.77 | -2.91% | 25.01 | 26.29 | 54338 | 13941 | 3.59% |
| 2025-06-20 | 27.35 | 26.50 | -0.81 | -2.97% | 26.42 | 27.55 | 35772 | 9566 | 2.36% |
| 2025-06-19 | 27.99 | 27.31 | -0.58 | -2.08% | 27.14 | 28.12 | 39507 | 10844 | 2.61% |
| 2025-06-18 | 27.60 | 27.89 | 0.29 | 1.05% | 27.35 | 28.07 | 42818 | 11870 | 2.83% |
| 2025-06-17 | 28.12 | 27.60 | -0.10 | -0.36% | 27.28 | 28.68 | 49111 | 13667 | 3.24% |
| 2025-06-16 | 26.39 | 27.70 | 1.30 | 4.92% | 26.31 | 27.97 | 79030 | 21752 | 5.22% |
| 2025-06-13 | 26.69 | 26.40 | -0.39 | -1.46% | 26.26 | 27.19 | 35432 | 9470 | 2.34% |
| 2025-06-12 | 26.75 | 26.80 | 0.00 | 0.00% | 26.37 | 27.14 | 24711 | 6611 | 1.63% |
| 2025-06-11 | 27.00 | 26.80 | -0.20 | -0.74% | 26.72 | 27.49 | 33481 | 9029 | 2.21% |
| 2025-06-10 | 27.70 | 27.00 | -0.50 | -1.82% | 26.40 | 27.90 | 46210 | 12485 | 3.05% |
| 2025-06-09 | 26.96 | 27.50 | 0.80 | 3.00% | 26.74 | 28.20 | 59169 | 16355 | 3.91% |
| 2025-06-06 | 28.06 | 26.70 | -1.29 | -4.61% | 26.63 | 28.14 | 71057 | 19174 | 4.69% |
| 2025-06-05 | 26.97 | 27.99 | 1.30 | 4.87% | 26.73 | 28.00 | 70762 | 19469 | 4.67% |
| 2025-06-04 | 26.91 | 26.69 | -0.55 | -2.02% | 26.60 | 27.17 | 50901 | 13661 | 3.36% |
| 2025-06-03 | 28.19 | 27.24 | -1.10 | -3.88% | 26.71 | 28.19 | 68113 | 18603 | 4.50% |
| 2025-05-30 | 28.98 | 28.34 | -0.63 | -2.17% | 28.16 | 29.09 | 35472 | 10070 | 2.34% |
| 2025-05-29 | 28.65 | 28.97 | 0.04 | 0.14% | 28.54 | 29.17 | 31355 | 9045 | 2.07% |
| 2025-05-28 | 29.53 | 28.93 | -0.42 | -1.43% | 28.75 | 29.57 | 43299 | 12587 | 2.86% |
| 2025-05-27 | 27.90 | 29.35 | 1.28 | 4.56% | 27.48 | 29.85 | 105998 | 30556 | 7.00% |
| 2025-05-26 | 27.60 | 28.07 | 0.39 | 1.41% | 27.28 | 28.35 | 51552 | 14362 | 3.40% |
| 2025-05-23 | 27.79 | 27.68 | -0.24 | -0.86% | 27.33 | 28.10 | 48909 | 13543 | 3.23% |
| 2025-05-22 | 28.00 | 27.92 | -0.08 | -0.29% | 27.70 | 28.68 | 46668 | 13125 | 3.08% |
| 2025-05-21 | 28.16 | 28.00 | -0.22 | -0.78% | 27.61 | 28.97 | 54080 | 15211 | 3.57% |
| 2025-05-20 | 28.07 | 28.22 | 0.29 | 1.04% | 27.80 | 28.57 | 58632 | 16484 | 3.87% |
| 2025-05-19 | 29.15 | 27.93 | -1.41 | -4.81% | 27.07 | 29.34 | 107606 | 30148 | 7.10% |
| 2025-05-16 | 28.36 | 29.34 | 1.17 | 4.15% | 28.36 | 29.80 | 86328 | 25067 | 5.70% |
| 2025-05-15 | 27.62 | 28.17 | -0.02 | -0.07% | 27.00 | 28.55 | 94654 | 26317 | 6.25% |
| 2025-05-14 | 29.86 | 28.19 | -1.96 | -6.50% | 26.60 | 30.14 | 182404 | 50762 | 12.04% |
| 2025-05-13 | 30.35 | 30.15 | 0.08 | 0.27% | 29.86 | 30.75 | 114096 | 34500 | 7.53% |
| 2025-05-12 | 29.11 | 30.07 | 0.80 | 2.73% | 28.50 | 30.25 | 124457 | 36670 | 8.22% |
| 2025-05-09 | 27.90 | 29.27 | 1.64 | 5.94% | 27.64 | 29.87 | 171342 | 49785 | 11.31% |
| 2025-05-08 | 25.14 | 27.63 | 2.43 | 9.64% | 24.90 | 27.93 | 91559 | 24524 | 6.04% |
| 2025-05-07 | 25.36 | 25.20 | 0.19 | 0.76% | 24.74 | 25.49 | 35734 | 8963 | 2.36% |
| 2025-05-06 | 23.81 | 25.01 | 1.25 | 5.26% | 23.76 | 25.14 | 46520 | 11477 | 3.07% |
| 2025-04-30 | 22.49 | 23.76 | 1.26 | 5.60% | 22.49 | 24.13 | 41618 | 9832 | 2.75% |
| 2025-04-29 | 22.53 | 22.50 | -0.08 | -0.35% | 22.00 | 22.65 | 24353 | 5450 | 1.61% |
| 2025-04-28 | 22.75 | 22.58 | -0.34 | -1.48% | 22.15 | 22.98 | 23243 | 5238 | 1.53% |
| 2025-04-25 | 23.03 | 22.92 | -0.12 | -0.52% | 22.78 | 23.22 | 16732 | 3844 | 1.10% |
| 2025-04-24 | 23.40 | 23.04 | -0.35 | -1.50% | 22.86 | 23.92 | 30533 | 7137 | 2.02% |